KissMeData/050110/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

54 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160525	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1310	-41	5	-3.03	990986556	744015	157.31	1353	1371	1310	1756	946	1351	1332.00	2.57	-184671	1367	1358	1349	1340	1331	1363	1345	369	405	500	1020	1	1	73824118	967	15.41	0.92	12	1.01	85.00	1430.00	2445	20230119	-46.42	1300	20231020	0.77	2445	-46.42	20230119	1300	0.77	20231020	2445	-46.42	20230119	1300	0.77	20231020	5.52	N	050110	500	369 억	1897166	N	N	0	N	N
3	20231031	150532	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1315	-36	5	-2.66	868242742	650479	137.53	1353	1371	1311	1756	946	1351	1334.77	2.57	-178980	1367	1358	1349	1340	1331	1363	1345	369	405	500	1020	1	1	73824118	971	15.47	0.92	12	0.88	85.00	1430.00	2445	20230119	-46.22	1300	20231020	1.15	2445	-46.22	20230119	1300	1.15	20231020	2445	-46.22	20230119	1300	1.15	20231020	5.52	N	050110	500	369 억	1897166	N	N	0	N	N
4	20231031	140537	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1320	-31	5	-2.29	783751087	586137	123.93	1353	1371	1313	1756	946	1351	1337.15	2.57	-160349	1367	1358	1349	1340	1331	1363	1345	369	405	500	1020	1	1	73824118	974	15.53	0.92	12	0.79	85.00	1430.00	2445	20230119	-46.01	1300	20231020	1.54	2445	-46.01	20230119	1300	1.54	20231020	2445	-46.01	20230119	1300	1.54	20231020	5.52	N	050110	500	369 억	1897166	N	N	0	N	N
5	20231031	130533	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1320	-31	5	-2.29	684742077	510975	108.04	1353	1371	1316	1756	946	1351	1340.07	2.57	-137649	1367	1358	1349	1340	1331	1363	1345	369	405	500	1020	1	1	73824118	974	15.53	0.92	12	0.69	85.00	1430.00	2445	20230119	-46.01	1300	20231020	1.54	2445	-46.01	20230119	1300	1.54	20231020	2445	-46.01	20230119	1300	1.54	20231020	5.52	N	050110	500	369 억	1897166	N	N	0	N	N
6	20231031	120529	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1328	-23	5	-1.70	598378688	445514	94.20	1353	1371	1320	1756	946	1351	1343.12	2.57	-121879	1367	1358	1349	1340	1331	1363	1345	369	405	500	1020	1	1	73824118	980	15.62	0.93	12	0.60	85.00	1430.00	2445	20230119	-45.69	1300	20231020	2.15	2445	-45.69	20230119	1300	2.15	20231020	2445	-45.69	20230119	1300	2.15	20231020	5.52	N	050110	500	369 억	1897166	N	N	0	N	N
7	20231031	110545	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1339	-12	5	-0.89	444717074	329827	69.74	1353	1371	1331	1756	946	1351	1348.33	2.57	-55012	1367	1358	1349	1340	1331	1363	1345	369	405	500	1020	1	1	73824118	989	15.75	0.94	12	0.45	85.00	1430.00	2445	20230119	-45.24	1300	20231020	3.00	2445	-45.24	20230119	1300	3.00	20231020	2445	-45.24	20230119	1300	3.00	20231020	5.52	N	050110	500	369 억	1897166	N	N	0	N	N
8	20231031	100536	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1344	-7	5	-0.52	306512931	226445	47.88	1353	1371	1336	1756	946	1351	1353.59	2.57	-20875	1367	1358	1349	1340	1331	1363	1345	369	405	500	1020	1	1	73824118	992	15.81	0.94	12	0.31	85.00	1430.00	2445	20230119	-45.03	1300	20231020	3.38	2445	-45.03	20230119	1300	3.38	20231020	2445	-45.03	20230119	1300	3.38	20231020	5.52	N	050110	500	369 억	1897166	N	N	0	N	N
9	20231031	090533	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1365	14	2	1.04	47747052	35149	7.43	1353	1370	1353	1756	946	1351	1358.42	2.57	14285	1367	1358	1349	1340	1331	1363	1345	369	405	500	1020	1	1	73824118	1008	16.06	0.95	12	0.05	85.00	1430.00	2445	20230119	-44.17	1300	20231020	5.00	2445	-44.17	20230119	1300	5.00	20231020	2445	-44.17	20230119	1300	5.00	20231020	5.52	N	050110	500	369 억	1897166	N	N	0	N	N
10	20231030	160527	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1351	3	2	0.22	632617770	469407	54.82	1340	1358	1340	1752	944	1348	1347.64	2.38	133829	1400	1374	1354	1328	1308	1387	1341	369	404	500	1020	1	1	73824118	997	15.89	0.94	12	0.64	85.00	1430.00	2445	20230119	-44.74	1300	20231020	3.92	2445	-44.74	20230119	1300	3.92	20231020	2445	-44.74	20230119	1300	3.92	20231020	5.63	N	050110	500	369 억	1759932	N	N	0	N	N
11	20231030	150515	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1350	2	2	0.15	570823543	423667	49.47	1340	1358	1340	1752	944	1348	1347.34	2.38	127311	1400	1374	1354	1328	1308	1387	1341	369	404	500	1020	1	1	73824118	997	15.88	0.94	12	0.57	85.00	1430.00	2445	20230119	-44.79	1300	20231020	3.85	2445	-44.79	20230119	1300	3.85	20231020	2445	-44.79	20230119	1300	3.85	20231020	5.63	N	050110	500	369 억	1759932	N	N	0	N	N
12	20231030	140516	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1350	2	2	0.15	469284485	348335	40.68	1340	1358	1340	1752	944	1348	1347.22	2.38	108146	1400	1374	1354	1328	1308	1387	1341	369	404	500	1020	1	1	73824118	997	15.88	0.94	12	0.47	85.00	1430.00	2445	20230119	-44.79	1300	20231020	3.85	2445	-44.79	20230119	1300	3.85	20231020	2445	-44.79	20230119	1300	3.85	20231020	5.63	N	050110	500	369 억	1759932	N	N	0	N	N
13	20231030	130516	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1349	1	2	0.07	404273113	300124	35.05	1340	1358	1340	1752	944	1348	1347.02	2.38	102569	1400	1374	1354	1328	1308	1387	1341	369	404	500	1020	1	1	73824118	996	15.87	0.94	12	0.41	85.00	1430.00	2445	20230119	-44.83	1300	20231020	3.77	2445	-44.83	20230119	1300	3.77	20231020	2445	-44.83	20230119	1300	3.77	20231020	5.63	N	050110	500	369 억	1759932	N	N	0	N	N
14	20231030	120511	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1353	5	2	0.37	317043923	235636	27.52	1340	1358	1340	1752	944	1348	1345.48	2.38	80245	1400	1374	1354	1328	1308	1387	1341	369	404	500	1020	1	1	73824118	999	15.92	0.95	12	0.32	85.00	1430.00	2445	20230119	-44.66	1300	20231020	4.08	2445	-44.66	20230119	1300	4.08	20231020	2445	-44.66	20230119	1300	4.08	20231020	5.63	N	050110	500	369 억	1759932	N	N	0	N	N
15	20231030	110512	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1351	3	2	0.22	259210606	192785	22.51	1340	1358	1340	1752	944	1348	1344.56	2.38	67791	1400	1374	1354	1328	1308	1387	1341	369	404	500	1020	1	1	73824118	997	15.89	0.94	12	0.26	85.00	1430.00	2445	20230119	-44.74	1300	20231020	3.92	2445	-44.74	20230119	1300	3.92	20231020	2445	-44.74	20230119	1300	3.92	20231020	5.63	N	050110	500	369 억	1759932	N	N	0	N	N
16	20231030	100513	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1342	-6	5	-0.45	192547987	143289	16.73	1340	1358	1340	1752	944	1348	1343.77	2.38	39544	1400	1374	1354	1328	1308	1387	1341	369	404	500	1020	1	1	73824118	991	15.79	0.94	12	0.19	85.00	1430.00	2445	20230119	-45.11	1300	20231020	3.23	2445	-45.11	20230119	1300	3.23	20231020	2445	-45.11	20230119	1300	3.23	20231020	5.63	N	050110	500	369 억	1759932	N	N	0	N	N
17	20231030	090508	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1346	-2	5	-0.15	23555582	17497	2.04	1340	1358	1340	1752	944	1348	1346.26	2.38	-3509	1400	1374	1354	1328	1308	1387	1341	369	404	500	1020	1	1	73824118	994	15.84	0.94	12	0.02	85.00	1430.00	2445	20230119	-44.95	1300	20231020	3.54	2445	-44.95	20230119	1300	3.54	20231020	2445	-44.95	20230119	1300	3.54	20231020	5.63	N	050110	500	369 억	1759932	N	N	0	N	N
18	20231027	160441	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1348	-1	5	-0.07	1133089183	837886	111.81	1344	1380	1334	1753	945	1349	1352.43	2.30	63363	1387	1367	1354	1334	1321	1361	1328	369	404	500	1020	1	1	73824118	995	15.86	0.94	12	1.13	85.00	1430.00	2445	20230119	-44.87	1300	20231020	3.69	2445	-44.87	20230119	1300	3.69	20231020	2445	-44.87	20230119	1300	3.69	20231020	5.65	N	050110	500	369 억	1694636	N	N	0	N	N
19	20231027	150511	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1340	-9	5	-0.67	1035717667	765623	102.17	1344	1380	1334	1753	945	1349	1352.78	2.30	73795	1387	1367	1354	1334	1321	1361	1328	369	404	500	1020	1	1	73824118	989	15.76	0.94	12	1.04	85.00	1430.00	2445	20230119	-45.19	1300	20231020	3.08	2445	-45.19	20230119	1300	3.08	20231020	2445	-45.19	20230119	1300	3.08	20231020	5.65	N	050110	500	369 억	1694636	N	N	0	N	N
20	20231027	140509	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1345	-4	5	-0.30	963527031	711854	94.99	1344	1380	1334	1753	945	1349	1353.55	2.30	85363	1387	1367	1354	1334	1321	1361	1328	369	404	500	1020	1	1	73824118	993	15.82	0.94	12	0.96	85.00	1430.00	2445	20230119	-44.99	1300	20231020	3.46	2445	-44.99	20230119	1300	3.46	20231020	2445	-44.99	20230119	1300	3.46	20231020	5.65	N	050110	500	369 억	1694636	N	N	0	N	N
21	20231027	130502	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1349	0	3	0.00	838066725	618362	82.52	1344	1380	1334	1753	945	1349	1355.30	2.30	81360	1387	1367	1354	1334	1321	1361	1328	369	404	500	1020	1	1	73824118	996	15.87	0.94	12	0.84	85.00	1430.00	2445	20230119	-44.83	1300	20231020	3.77	2445	-44.83	20230119	1300	3.77	20231020	2445	-44.83	20230119	1300	3.77	20231020	5.65	N	050110	500	369 억	1694636	N	N	0	N	N
22	20231027	120512	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1369	20	2	1.48	680168728	501849	66.97	1344	1380	1334	1753	945	1349	1355.33	2.30	71924	1387	1367	1354	1334	1321	1361	1328	369	404	500	1020	1	1	73824118	1011	16.11	0.96	12	0.68	85.00	1430.00	2445	20230119	-44.01	1300	20231020	5.31	2445	-44.01	20230119	1300	5.31	20231020	2445	-44.01	20230119	1300	5.31	20231020	5.65	N	050110	500	369 억	1694636	N	N	0	N	N
23	20231027	110516	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1367	18	2	1.33	617718675	456190	60.88	1344	1380	1334	1753	945	1349	1354.08	2.30	54183	1387	1367	1354	1334	1321	1361	1328	369	404	500	1020	1	1	73824118	1009	16.08	0.96	12	0.62	85.00	1430.00	2445	20230119	-44.09	1300	20231020	5.15	2445	-44.09	20230119	1300	5.15	20231020	2445	-44.09	20230119	1300	5.15	20231020	5.65	N	050110	500	369 억	1694636	N	N	0	N	N
24	20231027	100510	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1356	7	2	0.52	382103311	283579	37.84	1344	1380	1334	1753	945	1349	1347.43	2.30	1667	1387	1367	1354	1334	1321	1361	1328	369	404	500	1020	1	1	73824118	1001	15.95	0.95	12	0.38	85.00	1430.00	2445	20230119	-44.54	1300	20231020	4.31	2445	-44.54	20230119	1300	4.31	20231020	2445	-44.54	20230119	1300	4.31	20231020	5.65	N	050110	500	369 억	1694636	N	N	0	N	N
25	20231027	090507	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1357	8	2	0.59	109286062	80926	10.80	1344	1380	1344	1753	945	1349	1350.44	2.30	12021	1387	1367	1354	1334	1321	1361	1328	369	404	500	1020	1	1	73824118	1002	15.96	0.95	12	0.11	85.00	1430.00	2445	20230119	-44.50	1300	20231020	4.38	2445	-44.50	20230119	1300	4.38	20231020	2445	-44.50	20230119	1300	4.38	20231020	5.65	N	050110	500	369 억	1694636	N	N	0	N	N
26	20231026	160503	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1349	-41	5	-2.95	990923891	732313	77.15	1360	1374	1341	1807	973	1390	1353.15	2.48	-137043	1433	1411	1388	1366	1343	1400	1355	369	417	500	1050	1	1	73824118	996	15.87	0.94	12	0.99	85.00	1430.00	2445	20230119	-44.83	1300	20231020	3.77	2445	-44.83	20230119	1300	3.77	20231020	2445	-44.83	20230119	1300	3.77	20231020	5.48	N	050110	500	369 억	1831481	N	N	0	N	N
27	20231026	150502	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1361	-29	5	-2.09	927016529	685078	72.17	1360	1374	1341	1807	973	1390	1353.13	2.48	-138287	1433	1411	1388	1366	1343	1400	1355	369	417	500	1050	1	1	73824118	1005	16.01	0.95	12	0.93	85.00	1430.00	2445	20230119	-44.34	1300	20231020	4.69	2445	-44.34	20230119	1300	4.69	20231020	2445	-44.34	20230119	1300	4.69	20231020	5.48	N	050110	500	369 억	1831481	N	N	0	N	N
28	20231026	140504	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1349	-41	5	-2.95	780582447	576598	60.74	1360	1374	1341	1807	973	1390	1353.75	2.48	-144007	1433	1411	1388	1366	1343	1400	1355	369	417	500	1050	1	1	73824118	996	15.87	0.94	12	0.78	85.00	1430.00	2445	20230119	-44.83	1300	20231020	3.77	2445	-44.83	20230119	1300	3.77	20231020	2445	-44.83	20230119	1300	3.77	20231020	5.48	N	050110	500	369 억	1831481	N	N	0	N	N
29	20231026	130502	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1350	-40	5	-2.88	703970028	519728	54.75	1360	1374	1341	1807	973	1390	1354.47	2.48	-121364	1433	1411	1388	1366	1343	1400	1355	369	417	500	1050	1	1	73824118	997	15.88	0.94	12	0.70	85.00	1430.00	2445	20230119	-44.79	1300	20231020	3.85	2445	-44.79	20230119	1300	3.85	20231020	2445	-44.79	20230119	1300	3.85	20231020	5.48	N	050110	500	369 억	1831481	N	N	0	N	N
30	20231026	120502	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1358	-32	5	-2.30	494037392	363888	38.33	1360	1374	1345	1807	973	1390	1357.63	2.48	-110106	1433	1411	1388	1366	1343	1400	1355	369	417	500	1050	1	1	73824118	1003	15.98	0.95	12	0.49	85.00	1430.00	2445	20230119	-44.46	1300	20231020	4.46	2445	-44.46	20230119	1300	4.46	20231020	2445	-44.46	20230119	1300	4.46	20231020	5.48	N	050110	500	369 억	1831481	N	N	0	N	N
31	20231026	110507	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1359	-31	5	-2.23	357663083	263145	27.72	1360	1374	1345	1807	973	1390	1359.14	2.48	-99174	1433	1411	1388	1366	1343	1400	1355	369	417	500	1050	1	1	73824118	1003	15.99	0.95	12	0.36	85.00	1430.00	2445	20230119	-44.42	1300	20231020	4.54	2445	-44.42	20230119	1300	4.54	20231020	2445	-44.42	20230119	1300	4.54	20231020	5.48	N	050110	500	369 억	1831481	N	N	0	N	N
32	20231026	100506	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1365	-25	5	-1.80	257221913	189410	19.95	1360	1374	1345	1807	973	1390	1357.95	2.48	-57206	1433	1411	1388	1366	1343	1400	1355	369	417	500	1050	1	1	73824118	1008	16.06	0.95	12	0.26	85.00	1430.00	2445	20230119	-44.17	1300	20231020	5.00	2445	-44.17	20230119	1300	5.00	20231020	2445	-44.17	20230119	1300	5.00	20231020	5.48	N	050110	500	369 억	1831481	N	N	0	N	N
33	20231026	090504	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1369	-21	5	-1.51	31897352	23436	2.47	1360	1374	1355	1807	973	1390	1360.57	2.48	7930	1433	1411	1388	1366	1343	1400	1355	369	417	500	1050	1	1	73824118	1011	16.11	0.96	12	0.03	85.00	1430.00	2445	20230119	-44.01	1300	20231020	5.31	2445	-44.01	20230119	1300	5.31	20231020	2445	-44.01	20230119	1300	5.31	20231020	5.48	N	050110	500	369 억	1831481	N	N	0	N	N
34	20231025	160506	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1390	9	2	0.65	1275095680	917780	43.06	1400	1410	1365	1795	967	1381	1389.32	2.19	211042	1447	1413	1374	1340	1301	1394	1321	369	414	500	1040	1	1	73824118	1026	16.35	0.97	12	1.24	85.00	1430.00	2445	20230119	-43.15	1300	20231020	6.92	2445	-43.15	20230119	1300	6.92	20231020	2445	-43.15	20230119	1300	6.92	20231020	5.90	N	050110	500	369 억	1620439	N	N	0	N	N
35	20231025	150505	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1384	3	2	0.22	1152544942	829307	38.91	1400	1410	1365	1795	967	1381	1389.77	2.19	205876	1447	1413	1374	1340	1301	1394	1321	369	414	500	1040	1	1	73824118	1022	16.28	0.97	12	1.12	85.00	1430.00	2445	20230119	-43.39	1300	20231020	6.46	2445	-43.39	20230119	1300	6.46	20231020	2445	-43.39	20230119	1300	6.46	20231020	5.90	N	050110	500	369 억	1620439	N	N	0	N	N
36	20231025	140502	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1389	8	2	0.58	1053428018	757932	35.56	1400	1410	1365	1795	967	1381	1389.87	2.19	193391	1447	1413	1374	1340	1301	1394	1321	369	414	500	1040	1	1	73824118	1025	16.34	0.97	12	1.03	85.00	1430.00	2445	20230119	-43.19	1300	20231020	6.85	2445	-43.19	20230119	1300	6.85	20231020	2445	-43.19	20230119	1300	6.85	20231020	5.90	N	050110	500	369 억	1620439	N	N	0	N	N
37	20231025	130503	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1388	7	2	0.51	862109497	619676	29.07	1400	1410	1365	1795	967	1381	1391.23	2.19	173141	1447	1413	1374	1340	1301	1394	1321	369	414	500	1040	1	1	73824118	1025	16.33	0.97	12	0.84	85.00	1430.00	2445	20230119	-43.23	1300	20231020	6.77	2445	-43.23	20230119	1300	6.77	20231020	2445	-43.23	20230119	1300	6.77	20231020	5.90	N	050110	500	369 억	1620439	N	N	0	N	N
38	20231025	120502	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1402	21	2	1.52	753699235	541772	25.42	1400	1410	1365	1795	967	1381	1391.18	2.19	169589	1447	1413	1374	1340	1301	1394	1321	369	414	500	1040	1	1	73824118	1035	16.49	0.98	12	0.73	85.00	1430.00	2445	20230119	-42.66	1300	20231020	7.85	2445	-42.66	20230119	1300	7.85	20231020	2445	-42.66	20230119	1300	7.85	20231020	5.90	N	050110	500	369 억	1620439	N	N	0	N	N
39	20231025	110503	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1397	16	2	1.16	515694858	371912	17.45	1400	1400	1365	1795	967	1381	1386.61	2.19	95576	1447	1413	1374	1340	1301	1394	1321	369	414	500	1040	1	1	73824118	1031	16.44	0.98	12	0.50	85.00	1430.00	2445	20230119	-42.86	1300	20231020	7.46	2445	-42.86	20230119	1300	7.46	20231020	2445	-42.86	20230119	1300	7.46	20231020	5.90	N	050110	500	369 억	1620439	N	N	0	N	N
40	20231025	100502	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1385	4	2	0.29	382152247	275813	12.94	1400	1400	1365	1795	967	1381	1385.55	2.19	53793	1447	1413	1374	1340	1301	1394	1321	369	414	500	1040	1	1	73824118	1022	16.29	0.97	12	0.37	85.00	1430.00	2445	20230119	-43.35	1300	20231020	6.54	2445	-43.35	20230119	1300	6.54	20231020	2445	-43.35	20230119	1300	6.54	20231020	5.90	N	050110	500	369 억	1620439	N	N	0	N	N
41	20231025	090501	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1393	12	2	0.87	113998538	82077	3.85	1400	1400	1381	1795	967	1381	1388.94	2.19	10919	1447	1413	1374	1340	1301	1394	1321	369	414	500	1040	1	1	73824118	1028	16.39	0.97	12	0.11	85.00	1430.00	2445	20230119	-43.03	1300	20231020	7.15	2445	-43.03	20230119	1300	7.15	20231020	2445	-43.03	20230119	1300	7.15	20231020	5.90	N	050110	500	369 억	1620439	N	N	0	N	N
42	20231024	160452	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1381	-34	5	-2.40	2887868041	2108512	8.92	1385	1408	1335	1839	991	1415	1369.60	2.15	32786	1721	1568	1437	1284	1153	1644	1360	369	424	500	1070	1	1	73824118	1020	16.25	0.97	12	2.86	85.00	1430.00	2465	20221020	-43.98	1300	20231020	6.23	2445	-43.52	20230119	1300	6.23	20231020	2445	-43.52	20230119	1300	6.23	20231020	5.97	N	050110	500	369 억	1587753	N	N	0	N	N
43	20231024	150500	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1383	-32	5	-2.26	2735567453	1998555	8.46	1385	1408	1335	1839	991	1415	1368.74	2.15	-20137	1721	1568	1437	1284	1153	1644	1360	369	424	500	1070	1	1	73824118	1021	16.27	0.97	12	2.71	85.00	1430.00	2465	20221020	-43.89	1300	20231020	6.38	2445	-43.44	20230119	1300	6.38	20231020	2445	-43.44	20230119	1300	6.38	20231020	5.97	N	050110	500	369 억	1587753	N	N	0	N	N
44	20231024	140451	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1375	-40	5	-2.83	2537151210	1855248	7.85	1385	1408	1335	1839	991	1415	1367.52	2.15	-44475	1721	1568	1437	1284	1153	1644	1360	369	424	500	1070	1	1	73824118	1015	16.18	0.96	12	2.51	85.00	1430.00	2465	20221020	-44.22	1300	20231020	5.77	2445	-43.76	20230119	1300	5.77	20231020	2445	-43.76	20230119	1300	5.77	20231020	5.97	N	050110	500	369 억	1587753	N	N	0	N	N
45	20231024	130458	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1356	-59	5	-4.17	2282405647	1668971	7.06	1385	1408	1335	1839	991	1415	1367.52	2.15	-91471	1721	1568	1437	1284	1153	1644	1360	369	424	500	1070	1	1	73824118	1001	15.95	0.95	12	2.26	85.00	1430.00	2465	20221020	-44.99	1300	20231020	4.31	2445	-44.54	20230119	1300	4.31	20231020	2445	-44.54	20230119	1300	4.31	20231020	5.97	N	050110	500	369 억	1587753	N	N	0	N	N
46	20231024	120502	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1354	-61	5	-4.31	2161130785	1579209	6.68	1385	1408	1335	1839	991	1415	1368.45	2.15	-97711	1721	1568	1437	1284	1153	1644	1360	369	424	500	1070	1	1	73824118	1000	15.93	0.95	12	2.14	85.00	1430.00	2465	20221020	-45.07	1300	20231020	4.15	2445	-44.62	20230119	1300	4.15	20231020	2445	-44.62	20230119	1300	4.15	20231020	5.97	N	050110	500	369 억	1587753	N	N	0	N	N
47	20231024	110457	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1346	-69	5	-4.88	2036678974	1487386	6.29	1385	1408	1335	1839	991	1415	1369.26	2.15	-82433	1721	1568	1437	1284	1153	1644	1360	369	424	500	1070	1	1	73824118	994	15.84	0.94	12	2.01	85.00	1430.00	2465	20221020	-45.40	1300	20231020	3.54	2445	-44.95	20230119	1300	3.54	20231020	2445	-44.95	20230119	1300	3.54	20231020	5.97	N	050110	500	369 억	1587753	N	N	0	N	N
48	20231024	100453	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1347	-68	5	-4.81	1665279003	1210399	5.12	1385	1408	1343	1839	991	1415	1375.77	2.15	-82019	1721	1568	1437	1284	1153	1644	1360	369	424	500	1070	1	1	73824118	994	15.85	0.94	12	1.64	85.00	1430.00	2465	20221020	-45.35	1300	20231020	3.62	2445	-44.91	20230119	1300	3.62	20231020	2445	-44.91	20230119	1300	3.62	20231020	5.97	N	050110	500	369 억	1587753	N	N	0	N	N
49	20231024	090456	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1395	-20	5	-1.41	487414036	352373	1.49	1385	1396	1374	1839	991	1415	1383.12	2.15	13775	1721	1568	1437	1284	1153	1644	1360	369	424	500	1070	1	1	73824118	1030	16.41	0.98	12	0.48	85.00	1430.00	2465	20221020	-43.41	1300	20231020	7.31	2445	-42.94	20230119	1300	7.31	20231020	2445	-42.94	20230119	1300	7.31	20231020	5.97	N	050110	500	369 억	1587753	N	N	0	N	N
50	20231023	160450	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1415	85	2	6.39	35057030657	23395830	2906.29	1306	1590	1306	1729	931	1330	1498.46	2.18	-11783	1388	1358	1329	1299	1270	1344	1285	369	399	500	1010	1	1	73824118	1045	16.65	0.99	12	31.69	85.00	1430.00	2520	20221019	-43.85	1300	20231020	8.85	2445	-42.13	20230119	1300	8.85	20231020	2445	-42.13	20230119	1300	8.85	20231020	5.84	N	050110	500	369 억	1608109	N	N	0	N	N
51	20231023	150452	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1403	73	2	5.49	33631976329	22391829	2781.57	1306	1590	1306	1729	931	1330	1501.98	2.18	-81845	1388	1358	1329	1299	1270	1344	1285	369	399	500	1010	1	1	73824118	1036	16.51	0.98	12	30.33	85.00	1430.00	2520	20221019	-44.33	1300	20231020	7.92	2445	-42.62	20230119	1300	7.92	20231020	2445	-42.62	20230119	1300	7.92	20231020	5.84	N	050110	500	369 억	1608109	N	N	0	N	N
52	20231023	140451	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1513	183	2	13.76	25936864947	17107064	2125.08	1306	1590	1306	1729	931	1330	1516.15	2.18	-161486	1388	1358	1329	1299	1270	1344	1285	369	399	500	1010	1	1	73824118	1117	17.80	1.06	12	23.17	85.00	1430.00	2520	20221019	-39.96	1300	20231020	16.38	2445	-38.12	20230119	1300	16.38	20231020	2445	-38.12	20230119	1300	16.38	20231020	5.84	N	050110	500	369 억	1608109	N	N	0	N	N
53	20231023	130453	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1337	7	2	0.53	437236321	330049	41.00	1306	1360	1306	1729	931	1330	1324.76	2.18	18315	1388	1358	1329	1299	1270	1344	1285	369	399	500	1010	1	1	73824118	987	15.73	0.93	12	0.45	85.00	1430.00	2520	20221019	-46.94	1300	20231020	2.85	2445	-45.32	20230119	1300	2.85	20231020	2445	-45.32	20230119	1300	2.85	20231020	5.84	N	050110	500	369 억	1608109	N	N	0	N	N
54	20231023	120449	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1327	-3	5	-0.23	333742220	252456	31.36	1306	1338	1306	1729	931	1330	1321.98	2.18	33365	1388	1358	1329	1299	1270	1344	1285	369	399	500	1010	1	1	73824118	980	15.61	0.93	12	0.34	85.00	1430.00	2520	20221019	-47.34	1300	20231020	2.08	2445	-45.73	20230119	1300	2.08	20231020	2445	-45.73	20230119	1300	2.08	20231020	5.84	N	050110	500	369 억	1608109	N	N	0	N	N
55	20231023	110449	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1330	0	3	0.00	260694316	197391	24.52	1306	1338	1306	1729	931	1330	1320.70	2.18	63024	1388	1358	1329	1299	1270	1344	1285	369	399	500	1010	1	1	73824118	982	15.65	0.93	12	0.27	85.00	1430.00	2520	20221019	-47.22	1300	20231020	2.31	2445	-45.60	20230119	1300	2.31	20231020	2445	-45.60	20230119	1300	2.31	20231020	5.84	N	050110	500	369 억	1608109	N	N	0	N	N
56	20231023	100445	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1332	2	2	0.15	176827008	134284	16.68	1306	1334	1306	1729	931	1330	1316.81	2.18	35689	1388	1358	1329	1299	1270	1344	1285	369	399	500	1010	1	1	73824118	983	15.67	0.93	12	0.18	85.00	1430.00	2520	20221019	-47.14	1300	20231020	2.46	2445	-45.52	20230119	1300	2.46	20231020	2445	-45.52	20230119	1300	2.46	20231020	5.84	N	050110	500	369 억	1608109	N	N	0	N	N
57	20231023	090455	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1331	1	2	0.08	77677122	59208	7.35	1306	1331	1306	1729	931	1330	1311.94	2.18	19637	1388	1358	1329	1299	1270	1344	1285	369	399	500	1010	1	1	73824118	983	15.66	0.93	12	0.08	85.00	1430.00	2520	20221019	-47.18	1300	20231020	2.38	2445	-45.56	20230119	1300	2.38	20231020	2445	-45.56	20230119	1300	2.38	20231020	5.84	N	050110	500	369 억	1608109	N	N	0	N	N
58	20231020	160448	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1330	-36	5	-2.64	1046765389	790558	115.66	1351	1359	1300	1775	957	1366	1324.07	2.13	29996	1428	1396	1374	1342	1320	1386	1332	369	409	500	1030	1	1	73824118	982	15.65	0.93	12	1.07	85.00	1430.00	2520	20221019	-47.22	1300	20231020	2.31	2445	-45.60	20230119	1300	2.31	20231020	2465	-46.04	20221020	1300	2.31	20231020	5.81	N	050110	500	369 억	1571173	N	N	0	N	N
59	20231020	150449	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1343	-23	5	-1.68	972575434	734911	107.52	1351	1359	1300	1775	957	1366	1323.39	2.13	15454	1428	1396	1374	1342	1320	1386	1332	369	409	500	1030	1	1	73824118	991	15.80	0.94	12	1.00	85.00	1430.00	2520	20221019	-46.71	1300	20231020	3.31	2445	-45.07	20230119	1300	3.31	20231020	2465	-45.52	20221020	1300	3.31	20231020	5.81	N	050110	500	369 억	1571173	N	N	0	N	N
60	20231020	140451	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1338	-28	5	-2.05	893865224	676194	98.93	1351	1359	1300	1775	957	1366	1321.91	2.13	20494	1428	1396	1374	1342	1320	1386	1332	369	409	500	1030	1	1	73824118	988	15.74	0.94	12	0.92	85.00	1430.00	2520	20221019	-46.90	1300	20231020	2.92	2445	-45.28	20230119	1300	2.92	20231020	2465	-45.72	20221020	1300	2.92	20231020	5.81	N	050110	500	369 억	1571173	N	N	0	N	N
61	20231020	130439	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1334	-32	5	-2.34	786857675	595889	87.18	1351	1359	1300	1775	957	1366	1320.48	2.13	8012	1428	1396	1374	1342	1320	1386	1332	369	409	500	1030	1	1	73824118	985	15.69	0.93	12	0.81	85.00	1430.00	2520	20221019	-47.06	1300	20231020	2.62	2445	-45.44	20230119	1300	2.62	20231020	2465	-45.88	20221020	1300	2.62	20231020	5.81	N	050110	500	369 억	1571173	N	N	0	N	N
62	20231020	120446	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1323	-43	5	-3.15	708438691	537103	78.58	1351	1359	1300	1775	957	1366	1319.00	2.13	-5129	1428	1396	1374	1342	1320	1386	1332	369	409	500	1030	1	1	73824118	977	15.56	0.93	12	0.73	85.00	1430.00	2520	20221019	-47.50	1300	20231020	1.77	2445	-45.89	20230119	1300	1.77	20231020	2465	-46.33	20221020	1300	1.77	20231020	5.81	N	050110	500	369 억	1571173	N	N	0	N	N
63	20231020	110451	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1316	-50	5	-3.66	615649610	466545	68.26	1351	1359	1300	1775	957	1366	1319.59	2.13	-13735	1428	1396	1374	1342	1320	1386	1332	369	409	500	1030	1	1	73824118	972	15.48	0.92	12	0.63	85.00	1430.00	2520	20221019	-47.78	1300	20231020	1.23	2445	-46.18	20230119	1300	1.23	20231020	2465	-46.61	20221020	1300	1.23	20231020	5.81	N	050110	500	369 억	1571173	N	N	0	N	N
64	20231020	100446	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1306	-60	5	-4.39	428365318	323321	47.30	1351	1359	1300	1775	957	1366	1324.89	2.13	-11616	1428	1396	1374	1342	1320	1386	1332	369	409	500	1030	1	1	73824118	964	15.36	0.91	12	0.44	85.00	1430.00	2520	20221019	-48.17	1300	20231020	0.46	2445	-46.58	20230119	1300	0.46	20231020	2465	-47.02	20221020	1300	0.46	20231020	5.81	N	050110	500	369 억	1571173	N	N	0	N	N
65	20231020	090448	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1349	-17	5	-1.24	27630125	20437	2.99	1351	1359	1349	1775	957	1366	1351.97	2.13	-1188	1428	1396	1374	1342	1320	1386	1332	369	409	500	1030	1	1	73824118	996	15.87	0.94	12	0.03	85.00	1430.00	2520	20221019	-46.47	1349	20231020	0.00	2445	-44.83	20230119	1349	0.00	20231020	2465	-45.27	20221020	1349	0.00	20231020	5.81	N	050110	500	369 억	1571173	N	N	0	N	N
66	20231019	160444	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1366	-40	5	-2.84	929022865	678473	169.45	1388	1406	1352	1827	985	1406	1369.29	2.33	-145425	1428	1417	1406	1395	1384	1422	1400	369	421	500	1060	1	1	73824118	1008	16.07	0.96	12	0.92	85.00	1430.00	2520	20221019	-45.79	1352	20231019	1.04	2445	-44.13	20230119	1352	1.04	20231019	2520	-45.79	20221019	1352	1.04	20231019	5.86	N	050110	500	369 억	1716598	N	N	0	N	N
67	20231019	150443	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1370	-36	5	-2.56	895507750	653944	163.33	1388	1406	1352	1827	985	1406	1369.40	2.33	-144403	1428	1417	1406	1395	1384	1422	1400	369	421	500	1060	1	1	73824118	1011	16.12	0.96	12	0.89	85.00	1430.00	2520	20221019	-45.63	1352	20231019	1.33	2445	-43.97	20230119	1352	1.33	20231019	2520	-45.63	20221019	1352	1.33	20231019	5.86	N	050110	500	369 억	1716598	N	N	0	N	N
68	20231019	140445	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1370	-36	5	-2.56	796125638	581254	145.17	1388	1406	1352	1827	985	1406	1369.67	2.33	-145580	1428	1417	1406	1395	1384	1422	1400	369	421	500	1060	1	1	73824118	1011	16.12	0.96	12	0.79	85.00	1430.00	2520	20221019	-45.63	1352	20231019	1.33	2445	-43.97	20230119	1352	1.33	20231019	2520	-45.63	20221019	1352	1.33	20231019	5.86	N	050110	500	369 억	1716598	N	N	0	N	N
69	20231019	130441	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1372	-34	5	-2.42	679977231	496328	123.96	1388	1406	1352	1827	985	1406	1370.02	2.33	-143373	1428	1417	1406	1395	1384	1422	1400	369	421	500	1060	1	1	73824118	1013	16.14	0.96	12	0.67	85.00	1430.00	2520	20221019	-45.56	1352	20231019	1.48	2445	-43.89	20230119	1352	1.48	20231019	2520	-45.56	20221019	1352	1.48	20231019	5.86	N	050110	500	369 억	1716598	N	N	0	N	N
70	20231019	120444	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1371	-35	5	-2.49	588492538	429387	107.24	1388	1406	1352	1827	985	1406	1370.54	2.33	-138950	1428	1417	1406	1395	1384	1422	1400	369	421	500	1060	1	1	73824118	1012	16.13	0.96	12	0.58	85.00	1430.00	2520	20221019	-45.60	1352	20231019	1.41	2445	-43.93	20230119	1352	1.41	20231019	2520	-45.60	20221019	1352	1.41	20231019	5.86	N	050110	500	369 억	1716598	N	N	0	N	N
71	20231019	110444	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1378	-28	5	-1.99	460227182	335788	83.87	1388	1406	1352	1827	985	1406	1370.59	2.33	-123670	1428	1417	1406	1395	1384	1422	1400	369	421	500	1060	1	1	73824118	1017	16.21	0.96	12	0.45	85.00	1430.00	2520	20221019	-45.32	1352	20231019	1.92	2445	-43.64	20230119	1352	1.92	20231019	2520	-45.32	20221019	1352	1.92	20231019	5.86	N	050110	500	369 억	1716598	N	N	0	N	N
72	20231019	100441	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1371	-35	5	-2.49	357852370	261260	65.25	1388	1406	1352	1827	985	1406	1369.72	2.33	-93977	1428	1417	1406	1395	1384	1422	1400	369	421	500	1060	1	1	73824118	1012	16.13	0.96	12	0.35	85.00	1430.00	2520	20221019	-45.60	1352	20231019	1.41	2445	-43.93	20230119	1352	1.41	20231019	2520	-45.60	20221019	1352	1.41	20231019	5.86	N	050110	500	369 억	1716598	N	N	0	N	N
73	20231019	090445	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1383	-23	5	-1.64	53430419	38603	9.64	1388	1406	1379	1827	985	1406	1384.10	2.33	-15656	1428	1417	1406	1395	1384	1422	1400	369	421	500	1060	1	1	73824118	1021	16.27	0.97	12	0.05	85.00	1430.00	2520	20221019	-45.12	1365	20230726	1.32	2445	-43.44	20230119	1365	1.32	20230726	2520	-45.12	20221019	1365	1.32	20230726	5.86	N	050110	500	369 억	1716598	N	N	0	N	N
74	20231018	160446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1406	-4	5	-0.28	551901952	393346	107.52	1401	1417	1395	1833	987	1410	1403.09	2.38	-39999	1436	1423	1409	1396	1382	1429	1402	369	423	500	1070	1	1	73824118	1038	16.54	0.98	12	0.53	85.00	1430.00	2520	20221019	-44.21	1365	20230726	3.00	2445	-42.49	20230119	1365	3.00	20230726	2520	-44.21	20221019	1365	3.00	20230726	5.87	N	050110	500	369 억	1756597	N	N	0	N	N
75	20231018	150441	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1403	-7	5	-0.50	521454098	371678	101.60	1401	1417	1395	1833	987	1410	1402.97	2.38	-40018	1436	1423	1409	1396	1382	1429	1402	369	423	500	1070	1	1	73824118	1036	16.51	0.98	12	0.50	85.00	1430.00	2520	20221019	-44.33	1365	20230726	2.78	2445	-42.62	20230119	1365	2.78	20230726	2520	-44.33	20221019	1365	2.78	20230726	5.87	N	050110	500	369 억	1756597	N	N	0	N	N
76	20231018	140437	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1402	-8	5	-0.57	460251670	328063	89.67	1401	1417	1395	1833	987	1410	1402.94	2.38	-32374	1436	1423	1409	1396	1382	1429	1402	369	423	500	1070	1	1	73824118	1035	16.49	0.98	12	0.44	85.00	1430.00	2520	20221019	-44.37	1365	20230726	2.71	2445	-42.66	20230119	1365	2.71	20230726	2520	-44.37	20221019	1365	2.71	20230726	5.87	N	050110	500	369 억	1756597	N	N	0	N	N
77	20231018	130436	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1404	-6	5	-0.43	402617615	286917	78.43	1401	1417	1395	1833	987	1410	1403.25	2.38	-17350	1436	1423	1409	1396	1382	1429	1402	369	423	500	1070	1	1	73824118	1036	16.52	0.98	12	0.39	85.00	1430.00	2520	20221019	-44.29	1365	20230726	2.86	2445	-42.58	20230119	1365	2.86	20230726	2520	-44.29	20221019	1365	2.86	20230726	5.87	N	050110	500	369 억	1756597	N	N	0	N	N
78	20231018	120442	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1400	-10	5	-0.71	349246295	248888	68.03	1401	1417	1395	1833	987	1410	1403.23	2.38	-9756	1436	1423	1409	1396	1382	1429	1402	369	423	500	1070	1	1	73824118	1034	16.47	0.98	12	0.34	85.00	1430.00	2520	20221019	-44.44	1365	20230726	2.56	2445	-42.74	20230119	1365	2.56	20230726	2520	-44.44	20221019	1365	2.56	20230726	5.87	N	050110	500	369 억	1756597	N	N	0	N	N
79	20231018	110439	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1405	-5	5	-0.35	270036587	192327	52.57	1401	1417	1395	1833	987	1410	1404.05	2.38	-2014	1436	1423	1409	1396	1382	1429	1402	369	423	500	1070	1	1	73824118	1037	16.53	0.98	12	0.26	85.00	1430.00	2520	20221019	-44.25	1365	20230726	2.93	2445	-42.54	20230119	1365	2.93	20230726	2520	-44.25	20221019	1365	2.93	20230726	5.87	N	050110	500	369 억	1756597	N	N	0	N	N
80	20231018	100441	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1402	-8	5	-0.57	193047862	137383	37.55	1401	1417	1395	1833	987	1410	1405.18	2.38	5729	1436	1423	1409	1396	1382	1429	1402	369	423	500	1070	1	1	73824118	1035	16.49	0.98	12	0.19	85.00	1430.00	2520	20221019	-44.37	1365	20230726	2.71	2445	-42.66	20230119	1365	2.71	20230726	2520	-44.37	20221019	1365	2.71	20230726	5.87	N	050110	500	369 억	1756597	N	N	0	N	N
81	20231018	090438	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1396	-14	5	-0.99	60337837	43107	11.78	1401	1410	1395	1833	987	1410	1399.72	2.38	717	1436	1423	1409	1396	1382	1429	1402	369	423	500	1070	1	1	73824118	1031	16.42	0.98	12	0.06	85.00	1430.00	2520	20221019	-44.60	1365	20230726	2.27	2445	-42.90	20230119	1365	2.27	20230726	2520	-44.60	20221019	1365	2.27	20230726	5.87	N	050110	500	369 억	1756597	N	N	0	N	N
82	20231017	160441	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1410	20	2	1.44	510003606	360811	62.11	1395	1422	1395	1807	973	1390	1413.59	2.25	97265	1436	1412	1396	1372	1356	1405	1365	369	417	500	1050	1	1	73824118	1041	16.59	0.99	12	0.49	85.00	1430.00	2520	20221019	-44.05	1365	20230726	3.30	2445	-42.33	20230119	1365	3.30	20230726	2520	-44.05	20221019	1365	3.30	20230726	5.81	N	050110	500	369 억	1659331	N	N	0	N	N
83	20231017	150440	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1410	20	2	1.44	482018428	340969	58.70	1395	1422	1395	1807	973	1390	1413.75	2.25	106262	1436	1412	1396	1372	1356	1405	1365	369	417	500	1050	1	1	73824118	1041	16.59	0.99	12	0.46	85.00	1430.00	2520	20221019	-44.05	1365	20230726	3.30	2445	-42.33	20230119	1365	3.30	20230726	2520	-44.05	20221019	1365	3.30	20230726	5.81	N	050110	500	369 억	1659331	N	N	0	N	N
84	20231017	140442	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1410	20	2	1.44	428601839	303134	52.18	1395	1422	1395	1807	973	1390	1413.99	2.25	107225	1436	1412	1396	1372	1356	1405	1365	369	417	500	1050	1	1	73824118	1041	16.59	0.99	12	0.41	85.00	1430.00	2520	20221019	-44.05	1365	20230726	3.30	2445	-42.33	20230119	1365	3.30	20230726	2520	-44.05	20221019	1365	3.30	20230726	5.81	N	050110	500	369 억	1659331	N	N	0	N	N
85	20231017	130439	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1413	23	2	1.65	347932097	246093	42.36	1395	1422	1395	1807	973	1390	1413.93	2.25	110552	1436	1412	1396	1372	1356	1405	1365	369	417	500	1050	1	1	73824118	1043	16.62	0.99	12	0.33	85.00	1430.00	2520	20221019	-43.93	1365	20230726	3.52	2445	-42.21	20230119	1365	3.52	20230726	2520	-43.93	20221019	1365	3.52	20230726	5.81	N	050110	500	369 억	1659331	N	N	0	N	N
86	20231017	120441	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1414	24	2	1.73	282954255	200219	34.47	1395	1422	1395	1807	973	1390	1413.35	2.25	89545	1436	1412	1396	1372	1356	1405	1365	369	417	500	1050	1	1	73824118	1044	16.64	0.99	12	0.27	85.00	1430.00	2520	20221019	-43.89	1365	20230726	3.59	2445	-42.17	20230119	1365	3.59	20230726	2520	-43.89	20221019	1365	3.59	20230726	5.81	N	050110	500	369 억	1659331	N	N	0	N	N
87	20231017	110436	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1415	25	2	1.80	259084025	183350	31.56	1395	1422	1395	1807	973	1390	1413.20	2.25	82954	1436	1412	1396	1372	1356	1405	1365	369	417	500	1050	1	1	73824118	1045	16.65	0.99	12	0.25	85.00	1430.00	2520	20221019	-43.85	1365	20230726	3.66	2445	-42.13	20230119	1365	3.66	20230726	2520	-43.85	20221019	1365	3.66	20230726	5.81	N	050110	500	369 억	1659331	N	N	0	N	N
88	20231017	100434	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1415	25	2	1.80	189255271	134075	23.08	1395	1422	1395	1807	973	1390	1411.74	2.25	53009	1436	1412	1396	1372	1356	1405	1365	369	417	500	1050	1	1	73824118	1045	16.65	0.99	12	0.18	85.00	1430.00	2520	20221019	-43.85	1365	20230726	3.66	2445	-42.13	20230119	1365	3.66	20230726	2520	-43.85	20221019	1365	3.66	20230726	5.81	N	050110	500	369 억	1659331	N	N	0	N	N
89	20231017	090437	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1411	21	2	1.51	52928251	37869	6.52	1395	1412	1395	1807	973	1390	1397.90	2.25	10132	1436	1412	1396	1372	1356	1405	1365	369	417	500	1050	1	1	73824118	1042	16.60	0.99	12	0.05	85.00	1430.00	2520	20221019	-44.01	1365	20230726	3.37	2445	-42.29	20230119	1365	3.37	20230726	2520	-44.01	20221019	1365	3.37	20230726	5.81	N	050110	500	369 억	1659331	N	N	0	N	N
90	20231016	160436	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1390	-30	5	-2.11	783451506	563944	166.91	1420	1420	1380	1846	994	1420	1389.23	2.49	-175909	1460	1440	1429	1409	1398	1434	1403	369	426	500	1070	1	1	73824118	1026	16.35	0.97	12	0.76	85.00	1430.00	2590	20221012	-46.33	1365	20230726	1.83	2445	-43.15	20230119	1365	1.83	20230726	2520	-44.84	20221019	1365	1.83	20230726	5.81	N	050110	500	369 억	1835240	N	N	1	N	N
91	20231016	150436	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1385	-35	5	-2.46	724590466	521684	154.40	1420	1420	1380	1846	994	1420	1388.95	2.49	-178965	1460	1440	1429	1409	1398	1434	1403	369	426	500	1070	1	1	73824118	1022	16.29	0.97	12	0.71	85.00	1430.00	2590	20221012	-46.53	1365	20230726	1.47	2445	-43.35	20230119	1365	1.47	20230726	2520	-45.04	20221019	1365	1.47	20230726	5.81	N	050110	500	369 억	1835240	N	N	1	N	N
92	20231016	140436	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1391	-29	5	-2.04	667930389	480921	142.34	1420	1420	1380	1846	994	1420	1388.86	2.49	-173881	1460	1440	1429	1409	1398	1434	1403	369	426	500	1070	1	1	73824118	1027	16.36	0.97	12	0.65	85.00	1430.00	2590	20221012	-46.29	1365	20230726	1.90	2445	-43.11	20230119	1365	1.90	20230726	2520	-44.80	20221019	1365	1.90	20230726	5.81	N	050110	500	369 억	1835240	N	N	1	N	N
93	20231016	130435	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1384	-36	5	-2.54	622490238	448132	132.63	1420	1420	1380	1846	994	1420	1389.08	2.49	-168994	1460	1440	1429	1409	1398	1434	1403	369	426	500	1070	1	1	73824118	1022	16.28	0.97	12	0.61	85.00	1430.00	2590	20221012	-46.56	1365	20230726	1.39	2445	-43.39	20230119	1365	1.39	20230726	2520	-45.08	20221019	1365	1.39	20230726	5.81	N	050110	500	369 억	1835240	N	N	1	N	N
94	20231016	120434	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1386	-34	5	-2.39	481641734	346222	102.47	1420	1420	1382	1846	994	1420	1391.14	2.49	-141125	1460	1440	1429	1409	1398	1434	1403	369	426	500	1070	1	1	73824118	1023	16.31	0.97	12	0.47	85.00	1430.00	2590	20221012	-46.49	1365	20230726	1.54	2445	-43.31	20230119	1365	1.54	20230726	2520	-45.00	20221019	1365	1.54	20230726	5.81	N	050110	500	369 억	1835240	N	N	1	N	N
95	20231016	110433	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1389	-31	5	-2.18	321758089	230733	68.29	1420	1420	1387	1846	994	1420	1394.50	2.49	-111548	1460	1440	1429	1409	1398	1434	1403	369	426	500	1070	1	1	73824118	1025	16.34	0.97	12	0.31	85.00	1430.00	2590	20221012	-46.37	1365	20230726	1.76	2445	-43.19	20230119	1365	1.76	20230726	2520	-44.88	20221019	1365	1.76	20230726	5.81	N	050110	500	369 억	1835240	N	N	1	N	N
96	20231016	100429	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1393	-27	5	-1.90	188640753	135056	39.97	1420	1420	1389	1846	994	1420	1396.76	2.49	-71475	1460	1440	1429	1409	1398	1434	1403	369	426	500	1070	1	1	73824118	1028	16.39	0.97	12	0.18	85.00	1430.00	2590	20221012	-46.22	1365	20230726	2.05	2445	-43.03	20230119	1365	2.05	20230726	2520	-44.72	20221019	1365	2.05	20230726	5.81	N	050110	500	369 억	1835240	N	N	1	N	N
97	20231016	090432	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1395	-25	5	-1.76	44907298	31979	9.46	1420	1420	1392	1846	994	1420	1404.27	2.49	-22476	1460	1440	1429	1409	1398	1434	1403	369	426	500	1070	1	1	73824118	1030	16.41	0.98	12	0.04	85.00	1430.00	2590	20221012	-46.14	1365	20230726	2.20	2445	-42.94	20230119	1365	2.20	20230726	2520	-44.64	20221019	1365	2.20	20230726	5.81	N	050110	500	369 억	1835240	N	N	1	N	N
98	20231012	160442	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1443	34	2	2.41	748219152	519720	132.04	1409	1454	1409	1831	987	1409	1439.65	2.51	106955	1447	1427	1415	1395	1383	1438	1406	369	422	500	1070	1	1	73824118	1065	16.98	1.01	12	0.70	85.00	1430.00	2590	20221012	-44.29	1365	20230726	5.71	2445	-40.98	20230119	1365	5.71	20230726	2590	-44.29	20221012	1365	5.71	20230726	5.77	N	050110	500	369 억	1854776	N	N	1	N	N
99	20231012	150434	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1442	33	2	2.34	696595833	483886	122.94	1409	1454	1409	1831	987	1409	1439.59	2.51	107765	1447	1427	1415	1395	1383	1438	1406	369	422	500	1070	1	1	73824118	1065	16.96	1.01	12	0.66	85.00	1430.00	2590	20221012	-44.32	1365	20230726	5.64	2445	-41.02	20230119	1365	5.64	20230726	2590	-44.32	20221012	1365	5.64	20230726	5.77	N	050110	500	369 억	1854776	N	N	1	N	N
100	20231012	140434	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1443	34	2	2.41	623075561	432814	109.96	1409	1454	1409	1831	987	1409	1439.59	2.51	108850	1447	1427	1415	1395	1383	1438	1406	369	422	500	1070	1	1	73824118	1065	16.98	1.01	12	0.59	85.00	1430.00	2590	20221012	-44.29	1365	20230726	5.71	2445	-40.98	20230119	1365	5.71	20230726	2590	-44.29	20221012	1365	5.71	20230726	5.77	N	050110	500	369 억	1854776	N	N	1	N	N
101	20231012	130434	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1444	35	2	2.48	576718114	400692	101.80	1409	1454	1409	1831	987	1409	1439.31	2.51	114035	1447	1427	1415	1395	1383	1438	1406	369	422	500	1070	1	1	73824118	1066	16.99	1.01	12	0.54	85.00	1430.00	2590	20221012	-44.25	1365	20230726	5.79	2445	-40.94	20230119	1365	5.79	20230726	2590	-44.25	20221012	1365	5.79	20230726	5.77	N	050110	500	369 억	1854776	N	N	1	N	N
102	20231012	120442	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1446	37	2	2.63	504805706	351042	89.19	1409	1454	1409	1831	987	1409	1438.02	2.51	119321	1447	1427	1415	1395	1383	1438	1406	369	422	500	1070	1	1	73824118	1067	17.01	1.01	12	0.48	85.00	1430.00	2590	20221012	-44.17	1365	20230726	5.93	2445	-40.86	20230119	1365	5.93	20230726	2590	-44.17	20221012	1365	5.93	20230726	5.77	N	050110	500	369 억	1854776	N	N	1	N	N
103	20231012	110439	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1442	33	2	2.34	365999704	255146	64.82	1409	1450	1409	1831	987	1409	1434.47	2.51	78536	1447	1427	1415	1395	1383	1438	1406	369	422	500	1070	1	1	73824118	1065	16.96	1.01	12	0.35	85.00	1430.00	2590	20221012	-44.32	1365	20230726	5.64	2445	-41.02	20230119	1365	5.64	20230726	2590	-44.32	20221012	1365	5.64	20230726	5.77	N	050110	500	369 억	1854776	N	N	1	N	N
104	20231012	100438	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1443	34	2	2.41	286266853	199885	50.78	1409	1450	1409	1831	987	1409	1432.16	2.51	65999	1447	1427	1415	1395	1383	1438	1406	369	422	500	1070	1	1	73824118	1065	16.98	1.01	12	0.27	85.00	1430.00	2590	20221012	-44.29	1365	20230726	5.71	2445	-40.98	20230119	1365	5.71	20230726	2590	-44.29	20221012	1365	5.71	20230726	5.77	N	050110	500	369 억	1854776	N	N	1	N	N
105	20231012	090440	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1436	27	2	1.92	126705292	89108	22.64	1409	1450	1409	1831	987	1409	1421.93	2.51	46856	1447	1427	1415	1395	1383	1438	1406	369	422	500	1070	1	1	73824118	1060	16.89	1.00	12	0.12	85.00	1430.00	2590	20221012	-44.56	1365	20230726	5.20	2445	-41.27	20230119	1365	5.20	20230726	2590	-44.56	20221012	1365	5.20	20230726	5.77	N	050110	500	369 억	1854776	N	N	1	N	N
106	20231011	160435	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1409	24	2	1.73	551492156	387779	51.40	1403	1435	1403	1800	970	1385	1422.45	2.39	85371	1490	1437	1411	1358	1332	1424	1345	369	415	500	1050	1	1	73824118	1040	16.58	0.99	12	0.53	85.00	1430.00	2590	20221012	-45.60	1365	20230726	3.22	2445	-42.37	20230119	1365	3.22	20230726	2590	-45.60	20221012	1365	3.22	20230726	5.75	N	050110	500	369 억	1766998	N	N	1	N	N
107	20231011	150435	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1427	42	2	3.03	499654269	351043	46.53	1403	1435	1403	1800	970	1385	1423.65	2.39	72275	1490	1437	1411	1358	1332	1424	1345	369	415	500	1050	1	1	73824118	1053	16.79	1.00	12	0.48	85.00	1430.00	2590	20221012	-44.90	1365	20230726	4.54	2445	-41.64	20230119	1365	4.54	20230726	2590	-44.90	20221012	1365	4.54	20230726	5.75	N	050110	500	369 억	1766998	N	N	2	N	N
108	20231011	140440	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1426	41	2	2.96	390862996	274545	36.39	1403	1435	1403	1800	970	1385	1424.07	2.39	63722	1490	1437	1411	1358	1332	1424	1345	369	415	500	1050	1	1	73824118	1053	16.78	1.00	12	0.37	85.00	1430.00	2590	20221012	-44.94	1365	20230726	4.47	2445	-41.68	20230119	1365	4.47	20230726	2590	-44.94	20221012	1365	4.47	20230726	5.75	N	050110	500	369 억	1766998	N	N	2	N	N
109	20231011	130432	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1432	47	2	3.39	369003603	259218	34.36	1403	1435	1403	1800	970	1385	1423.94	2.39	64869	1490	1437	1411	1358	1332	1424	1345	369	415	500	1050	1	1	73824118	1057	16.85	1.00	12	0.35	85.00	1430.00	2590	20221012	-44.71	1365	20230726	4.91	2445	-41.43	20230119	1365	4.91	20230726	2590	-44.71	20221012	1365	4.91	20230726	5.75	N	050110	500	369 억	1766998	N	N	2	N	N
110	20231011	120442	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1431	46	2	3.32	321979873	226332	30.00	1403	1435	1403	1800	970	1385	1423.07	2.39	68634	1490	1437	1411	1358	1332	1424	1345	369	415	500	1050	1	1	73824118	1056	16.84	1.00	12	0.31	85.00	1430.00	2590	20221012	-44.75	1365	20230726	4.84	2445	-41.47	20230119	1365	4.84	20230726	2590	-44.75	20221012	1365	4.84	20230726	5.75	N	050110	500	369 억	1766998	N	N	2	N	N
111	20231011	110437	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1418	33	2	2.38	273526314	192424	25.51	1403	1435	1403	1800	970	1385	1422.01	2.39	53378	1490	1437	1411	1358	1332	1424	1345	369	415	500	1050	1	1	73824118	1047	16.68	0.99	12	0.26	85.00	1430.00	2590	20221012	-45.25	1365	20230726	3.88	2445	-42.00	20230119	1365	3.88	20230726	2590	-45.25	20221012	1365	3.88	20230726	5.75	N	050110	500	369 억	1766998	N	N	2	N	N
112	20231011	100434	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1430	45	2	3.25	214326803	150939	20.01	1403	1433	1403	1800	970	1385	1420.61	2.39	42752	1490	1437	1411	1358	1332	1424	1345	369	415	500	1050	1	1	73824118	1056	16.82	1.00	12	0.20	85.00	1430.00	2590	20221012	-44.79	1365	20230726	4.76	2445	-41.51	20230119	1365	4.76	20230726	2590	-44.79	20221012	1365	4.76	20230726	5.75	N	050110	500	369 억	1766998	N	N	2	N	N
113	20231011	090437	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1420	35	2	2.53	79336536	56277	7.46	1403	1428	1403	1800	970	1385	1411.03	2.39	-4114	1490	1437	1411	1358	1332	1424	1345	369	415	500	1050	1	1	73824118	1048	16.71	0.99	12	0.08	85.00	1430.00	2590	20221012	-45.17	1365	20230726	4.03	2445	-41.92	20230119	1365	4.03	20230726	2590	-45.17	20221012	1365	4.03	20230726	5.75	N	050110	500	369 억	1766998	N	N	2	N	N
114	20231010	160432	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1385	-52	5	-3.62	1061562922	744916	172.23	1455	1464	1385	1868	1006	1437	1425.17	2.44	-31694	1476	1456	1418	1398	1360	1466	1408	369	431	500	1090	1	1	73824118	1022	16.29	0.97	12	1.01	85.00	1430.00	2590	20221012	-46.53	1365	20230726	1.47	2445	-43.35	20230119	1365	1.47	20230726	2590	-46.53	20221012	1365	1.47	20230726	5.94	N	050110	500	369 억	1798691	N	N	2	N	N
115	20231010	150431	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1393	-44	5	-3.06	965008731	675319	156.14	1455	1464	1390	1868	1006	1437	1428.97	2.44	-36638	1476	1456	1418	1398	1360	1466	1408	369	431	500	1090	1	1	73824118	1028	16.39	0.97	12	0.91	85.00	1430.00	2590	20221012	-46.22	1365	20230726	2.05	2445	-43.03	20230119	1365	2.05	20230726	2590	-46.22	20221012	1365	2.05	20230726	5.94	N	050110	500	369 억	1798691	N	N	2	N	N
116	20231010	140432	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1400	-37	5	-2.57	821957908	572802	132.44	1455	1464	1396	1868	1006	1437	1434.98	2.44	-126	1476	1456	1418	1398	1360	1466	1408	369	431	500	1090	1	1	73824118	1034	16.47	0.98	12	0.78	85.00	1430.00	2590	20221012	-45.95	1365	20230726	2.56	2445	-42.74	20230119	1365	2.56	20230726	2590	-45.95	20221012	1365	2.56	20230726	5.94	N	050110	500	369 억	1798691	N	N	2	N	N
117	20231010	130428	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1414	-23	5	-1.60	678285449	470374	108.75	1455	1464	1412	1868	1006	1437	1442.01	2.44	2029	1476	1456	1418	1398	1360	1466	1408	369	431	500	1090	1	1	73824118	1044	16.64	0.99	12	0.64	85.00	1430.00	2590	20221012	-45.41	1365	20230726	3.59	2445	-42.17	20230119	1365	3.59	20230726	2590	-45.41	20221012	1365	3.59	20230726	5.94	N	050110	500	369 억	1798691	N	N	2	N	N
118	20231010	120430	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1434	-3	5	-0.21	513930112	354946	82.07	1455	1464	1434	1868	1006	1437	1447.91	2.44	35444	1476	1456	1418	1398	1360	1466	1408	369	431	500	1090	1	1	73824118	1059	16.87	1.00	12	0.48	85.00	1430.00	2590	20221012	-44.63	1365	20230726	5.05	2445	-41.35	20230119	1365	5.05	20230726	2590	-44.63	20221012	1365	5.05	20230726	5.94	N	050110	500	369 억	1798691	N	N	2	N	N
119	20231010	110421	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1462	25	2	1.74	384700551	265199	61.32	1455	1464	1435	1868	1006	1437	1450.61	2.44	58182	1476	1456	1418	1398	1360	1466	1408	369	431	500	1090	1	1	73824118	1079	17.20	1.02	12	0.36	85.00	1430.00	2590	20221012	-43.55	1365	20230726	7.11	2445	-40.20	20230119	1365	7.11	20230726	2590	-43.55	20221012	1365	7.11	20230726	5.94	N	050110	500	369 억	1798691	N	N	2	N	N
120	20231010	100426	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1451	14	2	0.97	261873471	180663	41.77	1455	1464	1435	1868	1006	1437	1449.51	2.44	36050	1476	1456	1418	1398	1360	1466	1408	369	431	500	1090	1	1	73824118	1071	17.07	1.01	12	0.24	85.00	1430.00	2590	20221012	-43.98	1365	20230726	6.30	2445	-40.65	20230119	1365	6.30	20230726	2590	-43.98	20221012	1365	6.30	20230726	5.94	N	050110	500	369 억	1798691	N	N	2	N	N
121	20231010	090425	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1438	1	2	0.07	76931664	53022	12.26	1455	1458	1436	1868	1006	1437	1450.94	2.44	3471	1476	1456	1418	1398	1360	1466	1408	369	431	500	1090	1	1	73824118	1062	16.92	1.01	12	0.07	85.00	1430.00	2590	20221012	-44.48	1365	20230726	5.35	2445	-41.19	20230119	1365	5.35	20230726	2590	-44.48	20221012	1365	5.35	20230726	5.94	N	050110	500	369 억	1798691	N	N	2	N	N
122	20231006	160430	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1437	50	2	3.60	604909742	425083	56.83	1380	1438	1380	1803	971	1387	1423.04	2.32	85564	1477	1431	1409	1363	1341	1421	1353	369	416	500	1050	1	1	73824118	1061	16.91	1.00	12	0.58	85.00	1430.00	2590	20221012	-44.52	1365	20230726	5.27	2445	-41.23	20230119	1365	5.27	20230726	2590	-44.52	20221012	1365	5.27	20230726	5.88	N	050110	500	369 억	1713600	N	N	2	N	N
123	20231006	150421	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1428	41	2	2.96	568597722	399769	53.44	1380	1438	1380	1803	971	1387	1422.32	2.32	76446	1477	1431	1409	1363	1341	1421	1353	369	416	500	1050	1	1	73824118	1054	16.80	1.00	12	0.54	85.00	1430.00	2590	20221012	-44.86	1365	20230726	4.62	2445	-41.60	20230119	1365	4.62	20230726	2590	-44.86	20221012	1365	4.62	20230726	5.88	N	050110	500	369 억	1713600	N	N	4	N	N
124	20231006	140422	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1436	49	2	3.53	524484312	368933	49.32	1380	1438	1380	1803	971	1387	1421.62	2.32	74187	1477	1431	1409	1363	1341	1421	1353	369	416	500	1050	1	1	73824118	1060	16.89	1.00	12	0.50	85.00	1430.00	2590	20221012	-44.56	1365	20230726	5.20	2445	-41.27	20230119	1365	5.20	20230726	2590	-44.56	20221012	1365	5.20	20230726	5.88	N	050110	500	369 억	1713600	N	N	4	N	N
125	20231006	130420	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1435	48	2	3.46	446153687	314256	42.01	1380	1438	1380	1803	971	1387	1419.71	2.32	71069	1477	1431	1409	1363	1341	1421	1353	369	416	500	1050	1	1	73824118	1059	16.88	1.00	12	0.43	85.00	1430.00	2590	20221012	-44.59	1365	20230726	5.13	2445	-41.31	20230119	1365	5.13	20230726	2590	-44.59	20221012	1365	5.13	20230726	5.88	N	050110	500	369 억	1713600	N	N	4	N	N
126	20231006	120417	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1437	50	2	3.60	406896880	286781	38.34	1380	1438	1380	1803	971	1387	1418.84	2.32	70873	1477	1431	1409	1363	1341	1421	1353	369	416	500	1050	1	1	73824118	1061	16.91	1.00	12	0.39	85.00	1430.00	2590	20221012	-44.52	1365	20230726	5.27	2445	-41.23	20230119	1365	5.27	20230726	2590	-44.52	20221012	1365	5.27	20230726	5.88	N	050110	500	369 억	1713600	N	N	4	N	N
127	20231006	110415	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1431	44	2	3.17	310534408	219513	29.34	1380	1433	1380	1803	971	1387	1414.65	2.32	71192	1477	1431	1409	1363	1341	1421	1353	369	416	500	1050	1	1	73824118	1056	16.84	1.00	12	0.30	85.00	1430.00	2590	20221012	-44.75	1365	20230726	4.84	2445	-41.47	20230119	1365	4.84	20230726	2590	-44.75	20221012	1365	4.84	20230726	5.88	N	050110	500	369 억	1713600	N	N	4	N	N
128	20231006	100417	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1424	37	2	2.67	191581014	136112	18.20	1380	1427	1380	1803	971	1387	1407.52	2.32	39683	1477	1431	1409	1363	1341	1421	1353	369	416	500	1050	1	1	73824118	1051	16.75	1.00	12	0.18	85.00	1430.00	2590	20221012	-45.02	1365	20230726	4.32	2445	-41.76	20230119	1365	4.32	20230726	2590	-45.02	20221012	1365	4.32	20230726	5.88	N	050110	500	369 억	1713600	N	N	4	N	N
129	20231006	090414	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1399	12	2	0.87	36767919	26531	3.55	1380	1399	1380	1803	971	1387	1385.85	2.32	3471	1477	1431	1409	1363	1341	1421	1353	369	416	500	1050	1	1	73824118	1033	16.46	0.98	12	0.04	85.00	1430.00	2590	20221012	-45.98	1365	20230726	2.49	2445	-42.78	20230119	1365	2.49	20230726	2590	-45.98	20221012	1365	2.49	20230726	5.88	N	050110	500	369 억	1713600	N	N	4	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History