KissMeData/093920/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160733	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5550	-20	5	-0.36	116889630	21114	211.99	5590	5610	5510	7240	3900	5570	5536.11	4.32	-2208	5616	5592	5556	5532	5496	5605	5545	93	1670	500	4120	10	1	18600000	1032	4.49	0.52	12	0.11	1235.00	10618.00	7340	20230306	-24.39	5460	20231006	1.65	7340	-24.39	20230306	5460	1.65	20231006	7340	-24.39	20230306	5460	1.65	20231006	0.91	N	093920	500	93 억	802652	N	N	0	N	N
3	20231031	150741	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5540	-30	5	-0.54	113625830	20525	206.07	5590	5610	5510	7240	3900	5570	5535.97	4.32	-2127	5616	5592	5556	5532	5496	5605	5545	93	1670	500	4120	10	1	18600000	1030	4.49	0.52	12	0.11	1235.00	10618.00	7340	20230306	-24.52	5460	20231006	1.47	7340	-24.52	20230306	5460	1.47	20231006	7340	-24.52	20230306	5460	1.47	20231006	0.91	N	093920	500	93 억	802652	N	N	0	N	N
4	20231031	140745	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5530	-40	5	-0.72	99308580	17946	180.18	5590	5610	5510	7240	3900	5570	5533.74	4.32	-1579	5616	5592	5556	5532	5496	5605	5545	93	1670	500	4120	10	1	18600000	1029	4.48	0.52	12	0.10	1235.00	10618.00	7340	20230306	-24.66	5460	20231006	1.28	7340	-24.66	20230306	5460	1.28	20231006	7340	-24.66	20230306	5460	1.28	20231006	0.91	N	093920	500	93 억	802652	N	N	0	N	N
5	20231031	130739	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5530	-40	5	-0.72	87645380	15836	159.00	5590	5610	5510	7240	3900	5570	5534.57	4.32	-1068	5616	5592	5556	5532	5496	5605	5545	93	1670	500	4120	10	1	18600000	1029	4.48	0.52	12	0.09	1235.00	10618.00	7340	20230306	-24.66	5460	20231006	1.28	7340	-24.66	20230306	5460	1.28	20231006	7340	-24.66	20230306	5460	1.28	20231006	0.91	N	093920	500	93 억	802652	N	N	0	N	N
6	20231031	120739	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5540	-30	5	-0.54	82351550	14879	149.39	5590	5610	5510	7240	3900	5570	5534.75	4.32	-331	5616	5592	5556	5532	5496	5605	5545	93	1670	500	4120	10	1	18600000	1030	4.49	0.52	12	0.08	1235.00	10618.00	7340	20230306	-24.52	5460	20231006	1.47	7340	-24.52	20230306	5460	1.47	20231006	7340	-24.52	20230306	5460	1.47	20231006	0.91	N	093920	500	93 억	802652	N	N	0	N	N
7	20231031	110800	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5550	-20	5	-0.36	77201150	13951	140.07	5590	5610	5510	7240	3900	5570	5533.74	4.32	88	5616	5592	5556	5532	5496	5605	5545	93	1670	500	4120	10	1	18600000	1032	4.49	0.52	12	0.08	1235.00	10618.00	7340	20230306	-24.39	5460	20231006	1.65	7340	-24.39	20230306	5460	1.65	20231006	7340	-24.39	20230306	5460	1.65	20231006	0.91	N	093920	500	93 억	802652	N	N	0	N	N
8	20231031	100747	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5530	-40	5	-0.72	54661320	9866	99.06	5590	5610	5510	7240	3900	5570	5540.37	4.32	136	5616	5592	5556	5532	5496	5605	5545	93	1670	500	4120	10	1	18600000	1029	4.48	0.52	12	0.05	1235.00	10618.00	7340	20230306	-24.66	5460	20231006	1.28	7340	-24.66	20230306	5460	1.28	20231006	7340	-24.66	20230306	5460	1.28	20231006	0.91	N	093920	500	93 억	802652	N	N	0	N	N
9	20231031	090745	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5570	0	3	0.00	2841570	508	5.10	5590	5610	5570	7240	3900	5570	5593.64	4.32	2	5616	5592	5556	5532	5496	5605	5545	93	1670	500	4120	10	1	18600000	1036	4.51	0.52	12	0.00	1235.00	10618.00	7340	20230306	-24.11	5460	20231006	2.01	7340	-24.11	20230306	5460	2.01	20231006	7340	-24.11	20230306	5460	2.01	20231006	0.91	N	093920	500	93 억	802652	N	N	0	N	N
10	20231030	160732	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5570	40	2	0.72	55266970	9960	44.15	5550	5580	5520	7180	3880	5530	5548.89	4.31	2187	5623	5576	5543	5496	5463	5560	5480	93	1650	500	4090	10	1	18600000	1036	4.51	0.52	12	0.05	1235.00	10618.00	7340	20230306	-24.11	5460	20231006	2.01	7340	-24.11	20230306	5460	2.01	20231006	7340	-24.11	20230306	5460	2.01	20231006	0.90	N	093920	500	93 억	801278	N	N	0	N	N
11	20231030	150716	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5570	40	2	0.72	51947520	9363	41.51	5550	5580	5520	7180	3880	5530	5548.17	4.31	1920	5623	5576	5543	5496	5463	5560	5480	93	1650	500	4090	10	1	18600000	1036	4.51	0.52	12	0.05	1235.00	10618.00	7340	20230306	-24.11	5460	20231006	2.01	7340	-24.11	20230306	5460	2.01	20231006	7340	-24.11	20230306	5460	2.01	20231006	0.90	N	093920	500	93 억	801278	N	N	0	N	N
12	20231030	140716	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5550	20	2	0.36	44450800	8013	35.52	5550	5580	5520	7180	3880	5530	5547.34	4.31	1284	5623	5576	5543	5496	5463	5560	5480	93	1650	500	4090	10	1	18600000	1032	4.49	0.52	12	0.04	1235.00	10618.00	7340	20230306	-24.39	5460	20231006	1.65	7340	-24.39	20230306	5460	1.65	20231006	7340	-24.39	20230306	5460	1.65	20231006	0.90	N	093920	500	93 억	801278	N	N	0	N	N
13	20231030	130718	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5580	50	2	0.90	33901400	6113	27.10	5550	5580	5520	7180	3880	5530	5545.79	4.31	1284	5623	5576	5543	5496	5463	5560	5480	93	1650	500	4090	10	1	18600000	1038	4.52	0.53	12	0.03	1235.00	10618.00	7340	20230306	-23.98	5460	20231006	2.20	7340	-23.98	20230306	5460	2.20	20231006	7340	-23.98	20230306	5460	2.20	20231006	0.90	N	093920	500	93 억	801278	N	N	0	N	N
14	20231030	120712	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5540	10	2	0.18	30230980	5453	24.17	5550	5580	5520	7180	3880	5530	5543.92	4.31	1070	5623	5576	5543	5496	5463	5560	5480	93	1650	500	4090	10	1	18600000	1030	4.49	0.52	12	0.03	1235.00	10618.00	7340	20230306	-24.52	5460	20231006	1.47	7340	-24.52	20230306	5460	1.47	20231006	7340	-24.52	20230306	5460	1.47	20231006	0.90	N	093920	500	93 억	801278	N	N	0	N	N
15	20231030	110714	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5580	50	2	0.90	24582620	4436	19.66	5550	5580	5520	7180	3880	5530	5541.62	4.31	1009	5623	5576	5543	5496	5463	5560	5480	93	1650	500	4090	10	1	18600000	1038	4.52	0.53	12	0.02	1235.00	10618.00	7340	20230306	-23.98	5460	20231006	2.20	7340	-23.98	20230306	5460	2.20	20231006	7340	-23.98	20230306	5460	2.20	20231006	0.90	N	093920	500	93 억	801278	N	N	0	N	N
16	20231030	100713	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5540	10	2	0.18	22368520	4037	17.90	5550	5570	5520	7180	3880	5530	5540.88	4.31	690	5623	5576	5543	5496	5463	5560	5480	93	1650	500	4090	10	1	18600000	1030	4.49	0.52	12	0.02	1235.00	10618.00	7340	20230306	-24.52	5460	20231006	1.47	7340	-24.52	20230306	5460	1.47	20231006	7340	-24.52	20230306	5460	1.47	20231006	0.90	N	093920	500	93 억	801278	N	N	0	N	N
17	20231030	090708	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5570	40	2	0.72	1563950	281	1.25	5550	5570	5550	7180	3880	5530	5565.66	4.31	-93	5623	5576	5543	5496	5463	5560	5480	93	1650	500	4090	10	1	18600000	1036	4.51	0.52	12	0.00	1235.00	10618.00	7340	20230306	-24.11	5460	20231006	2.01	7340	-24.11	20230306	5460	2.01	20231006	7340	-24.11	20230306	5460	2.01	20231006	0.90	N	093920	500	93 억	801278	N	N	0	N	N
18	20231027	160640	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5530	-20	5	-0.36	125081990	22551	60.23	5550	5590	5510	7210	3890	5550	5546.63	4.30	-52	5696	5622	5556	5482	5416	5590	5450	93	1660	500	4100	10	1	18600000	1029	4.48	0.52	12	0.12	1235.00	10618.00	7340	20230306	-24.66	5460	20231006	1.28	7340	-24.66	20230306	5460	1.28	20231006	7340	-24.66	20230306	5460	1.28	20231006	0.91	N	093920	500	93 억	800523	N	N	0	N	N
19	20231027	150711	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5540	-10	5	-0.18	116982420	21088	56.32	5550	5590	5510	7210	3890	5550	5547.35	4.30	-15	5696	5622	5556	5482	5416	5590	5450	93	1660	500	4100	10	1	18600000	1030	4.49	0.52	12	0.11	1235.00	10618.00	7340	20230306	-24.52	5460	20231006	1.47	7340	-24.52	20230306	5460	1.47	20231006	7340	-24.52	20230306	5460	1.47	20231006	0.91	N	093920	500	93 억	800523	N	N	0	N	N
20	20231027	140709	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5550	0	3	0.00	110109150	19850	53.02	5550	5590	5510	7210	3890	5550	5547.06	4.30	66	5696	5622	5556	5482	5416	5590	5450	93	1660	500	4100	10	1	18600000	1032	4.49	0.52	12	0.11	1235.00	10618.00	7340	20230306	-24.39	5460	20231006	1.65	7340	-24.39	20230306	5460	1.65	20231006	7340	-24.39	20230306	5460	1.65	20231006	0.91	N	093920	500	93 억	800523	N	N	0	N	N
21	20231027	130701	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5530	-20	5	-0.36	80263950	14441	38.57	5550	5590	5520	7210	3890	5550	5558.06	4.30	-530	5696	5622	5556	5482	5416	5590	5450	93	1660	500	4100	10	1	18600000	1029	4.48	0.52	12	0.08	1235.00	10618.00	7340	20230306	-24.66	5460	20231006	1.28	7340	-24.66	20230306	5460	1.28	20231006	7340	-24.66	20230306	5460	1.28	20231006	0.91	N	093920	500	93 억	800523	N	N	0	N	N
22	20231027	120714	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5580	30	2	0.54	56849770	10231	27.33	5550	5590	5520	7210	3890	5550	5556.62	4.30	-429	5696	5622	5556	5482	5416	5590	5450	93	1660	500	4100	10	1	18600000	1038	4.52	0.53	12	0.06	1235.00	10618.00	7340	20230306	-23.98	5460	20231006	2.20	7340	-23.98	20230306	5460	2.20	20231006	7340	-23.98	20230306	5460	2.20	20231006	0.91	N	093920	500	93 억	800523	N	N	0	N	N
23	20231027	110718	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5570	20	2	0.36	38184650	6882	18.38	5550	5580	5520	7210	3890	5550	5548.48	4.30	-843	5696	5622	5556	5482	5416	5590	5450	93	1660	500	4100	10	1	18600000	1036	4.51	0.52	12	0.04	1235.00	10618.00	7340	20230306	-24.11	5460	20231006	2.01	7340	-24.11	20230306	5460	2.01	20231006	7340	-24.11	20230306	5460	2.01	20231006	0.91	N	093920	500	93 억	800523	N	N	0	N	N
24	20231027	100709	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5530	-20	5	-0.36	15494720	2791	7.45	5550	5580	5520	7210	3890	5550	5551.67	4.30	-1944	5696	5622	5556	5482	5416	5590	5450	93	1660	500	4100	10	1	18600000	1029	4.48	0.52	12	0.02	1235.00	10618.00	7340	20230306	-24.66	5460	20231006	1.28	7340	-24.66	20230306	5460	1.28	20231006	7340	-24.66	20230306	5460	1.28	20231006	0.91	N	093920	500	93 억	800523	N	N	0	N	N
25	20231027	090706	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5570	20	2	0.36	2711880	488	1.30	5550	5580	5550	7210	3890	5550	5557.13	4.30	-451	5696	5622	5556	5482	5416	5590	5450	93	1660	500	4100	10	1	18600000	1036	4.51	0.52	12	0.00	1235.00	10618.00	7340	20230306	-24.11	5460	20231006	2.01	7340	-24.11	20230306	5460	2.01	20231006	7340	-24.11	20230306	5460	2.01	20231006	0.91	N	093920	500	93 억	800523	N	N	0	N	N
26	20231026	160700	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5550	-110	5	-1.94	203794130	36860	288.62	5570	5630	5490	7350	3970	5660	5528.86	4.32	-2289	5713	5686	5643	5616	5573	5700	5630	93	1690	500	4180	10	1	18600000	1032	4.49	0.52	12	0.20	1235.00	10618.00	7340	20230306	-24.39	5460	20231006	1.65	7340	-24.39	20230306	5460	1.65	20231006	7340	-24.39	20230306	5460	1.65	20231006	0.89	N	093920	500	93 억	802813	N	N	1	N	N
27	20231026	150659	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5510	-150	5	-2.65	193628600	35024	274.25	5570	5630	5490	7350	3970	5660	5528.45	4.32	-1736	5713	5686	5643	5616	5573	5700	5630	93	1690	500	4180	10	1	18600000	1025	4.46	0.52	12	0.19	1235.00	10618.00	7340	20230306	-24.93	5460	20231006	0.92	7340	-24.93	20230306	5460	0.92	20231006	7340	-24.93	20230306	5460	0.92	20231006	0.89	N	093920	500	93 억	802813	N	N	1	N	N
28	20231026	140701	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5500	-160	5	-2.83	142182410	25676	201.05	5570	5630	5490	7350	3970	5660	5537.56	4.32	-1950	5713	5686	5643	5616	5573	5700	5630	93	1690	500	4180	10	1	18600000	1023	4.45	0.52	12	0.14	1235.00	10618.00	7340	20230306	-25.07	5460	20231006	0.73	7340	-25.07	20230306	5460	0.73	20231006	7340	-25.07	20230306	5460	0.73	20231006	0.89	N	093920	500	93 억	802813	N	N	1	N	N
29	20231026	130700	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5540	-120	5	-2.12	67538860	12122	94.92	5570	5630	5520	7350	3970	5660	5571.59	4.32	-1559	5713	5686	5643	5616	5573	5700	5630	93	1690	500	4180	10	1	18600000	1030	4.49	0.52	12	0.07	1235.00	10618.00	7340	20230306	-24.52	5460	20231006	1.47	7340	-24.52	20230306	5460	1.47	20231006	7340	-24.52	20230306	5460	1.47	20231006	0.89	N	093920	500	93 억	802813	N	N	1	N	N
30	20231026	120658	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5570	-90	5	-1.59	47504280	8507	66.61	5570	5630	5560	7350	3970	5660	5584.14	4.32	-2051	5713	5686	5643	5616	5573	5700	5630	93	1690	500	4180	10	1	18600000	1036	4.51	0.52	12	0.05	1235.00	10618.00	7340	20230306	-24.11	5460	20231006	2.01	7340	-24.11	20230306	5460	2.01	20231006	7340	-24.11	20230306	5460	2.01	20231006	0.89	N	093920	500	93 억	802813	N	N	1	N	N
31	20231026	110705	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5600	-60	5	-1.06	23412480	4181	32.74	5570	5630	5570	7350	3970	5660	5599.73	4.32	-1139	5713	5686	5643	5616	5573	5700	5630	93	1690	500	4180	10	1	18600000	1042	4.53	0.53	12	0.02	1235.00	10618.00	7340	20230306	-23.71	5460	20231006	2.56	7340	-23.71	20230306	5460	2.56	20231006	7340	-23.71	20230306	5460	2.56	20231006	0.89	N	093920	500	93 억	802813	N	N	1	N	N
32	20231026	100704	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5610	-50	5	-0.88	19790740	3534	27.67	5570	5630	5570	7350	3970	5660	5600.10	4.32	-1092	5713	5686	5643	5616	5573	5700	5630	93	1690	500	4180	10	1	18600000	1043	4.54	0.53	12	0.02	1235.00	10618.00	7340	20230306	-23.57	5460	20231006	2.75	7340	-23.57	20230306	5460	2.75	20231006	7340	-23.57	20230306	5460	2.75	20231006	0.89	N	093920	500	93 억	802813	N	N	1	N	N
33	20231026	090700	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5620	-40	5	-0.71	3409950	612	4.79	5570	5620	5570	7350	3970	5660	5571.81	4.32	-106	5713	5686	5643	5616	5573	5700	5630	93	1690	500	4180	10	1	18600000	1045	4.55	0.53	12	0.00	1235.00	10618.00	7340	20230306	-23.43	5460	20231006	2.93	7340	-23.43	20230306	5460	2.93	20231006	7340	-23.43	20230306	5460	2.93	20231006	0.89	N	093920	500	93 억	802813	N	N	1	N	N
34	20231025	160703	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5660	30	2	0.53	71939800	12770	62.97	5630	5670	5600	7310	3950	5630	5633.44	4.31	1199	5716	5672	5586	5542	5456	5695	5565	93	1680	500	4160	10	1	18600000	1053	4.58	0.53	12	0.07	1235.00	10618.00	7340	20230306	-22.89	5460	20231006	3.66	7340	-22.89	20230306	5460	3.66	20231006	7340	-22.89	20230306	5460	3.66	20231006	0.90	N	093920	500	93 억	801504	N	N	1	N	N
35	20231025	150702	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5610	-20	5	-0.36	68253300	12118	59.75	5630	5670	5600	7310	3950	5630	5632.39	4.31	1170	5716	5672	5586	5542	5456	5695	5565	93	1680	500	4160	10	1	18600000	1043	4.54	0.53	12	0.07	1235.00	10618.00	7340	20230306	-23.57	5460	20231006	2.75	7340	-23.57	20230306	5460	2.75	20231006	7340	-23.57	20230306	5460	2.75	20231006	0.90	N	093920	500	93 억	801504	N	N	2	N	N
36	20231025	140658	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5620	-10	5	-0.18	56187390	9971	49.16	5630	5670	5600	7310	3950	5630	5635.08	4.31	761	5716	5672	5586	5542	5456	5695	5565	93	1680	500	4160	10	1	18600000	1045	4.55	0.53	12	0.05	1235.00	10618.00	7340	20230306	-23.43	5460	20231006	2.93	7340	-23.43	20230306	5460	2.93	20231006	7340	-23.43	20230306	5460	2.93	20231006	0.90	N	093920	500	93 억	801504	N	N	2	N	N
37	20231025	130659	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5660	30	2	0.53	38435540	6810	33.58	5630	5670	5620	7310	3950	5630	5643.99	4.31	839	5716	5672	5586	5542	5456	5695	5565	93	1680	500	4160	10	1	18600000	1053	4.58	0.53	12	0.04	1235.00	10618.00	7340	20230306	-22.89	5460	20231006	3.66	7340	-22.89	20230306	5460	3.66	20231006	7340	-22.89	20230306	5460	3.66	20231006	0.90	N	093920	500	93 억	801504	N	N	2	N	N
38	20231025	120658	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5650	20	2	0.36	30515540	5411	26.68	5630	5660	5620	7310	3950	5630	5639.54	4.31	864	5716	5672	5586	5542	5456	5695	5565	93	1680	500	4160	10	1	18600000	1051	4.57	0.53	12	0.03	1235.00	10618.00	7340	20230306	-23.02	5460	20231006	3.48	7340	-23.02	20230306	5460	3.48	20231006	7340	-23.02	20230306	5460	3.48	20231006	0.90	N	093920	500	93 억	801504	N	N	2	N	N
39	20231025	110700	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5650	20	2	0.36	25209030	4471	22.05	5630	5660	5620	7310	3950	5630	5638.34	4.31	433	5716	5672	5586	5542	5456	5695	5565	93	1680	500	4160	10	1	18600000	1051	4.57	0.53	12	0.02	1235.00	10618.00	7340	20230306	-23.02	5460	20231006	3.48	7340	-23.02	20230306	5460	3.48	20231006	7340	-23.02	20230306	5460	3.48	20231006	0.90	N	093920	500	93 억	801504	N	N	2	N	N
40	20231025	100701	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5630	0	3	0.00	13247620	2348	11.58	5630	5660	5620	7310	3950	5630	5642.09	4.31	417	5716	5672	5586	5542	5456	5695	5565	93	1680	500	4160	10	1	18600000	1047	4.56	0.53	12	0.01	1235.00	10618.00	7340	20230306	-23.30	5460	20231006	3.11	7340	-23.30	20230306	5460	3.11	20231006	7340	-23.30	20230306	5460	3.11	20231006	0.90	N	093920	500	93 억	801504	N	N	2	N	N
41	20231025	090656	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5630	0	3	0.00	1839280	326	1.61	5630	5660	5630	7310	3950	5630	5641.96	4.31	21	5716	5672	5586	5542	5456	5695	5565	93	1680	500	4160	10	1	18600000	1047	4.56	0.53	12	0.00	1235.00	10618.00	7340	20230306	-23.30	5460	20231006	3.11	7340	-23.30	20230306	5460	3.11	20231006	7340	-23.30	20230306	5460	3.11	20231006	0.90	N	093920	500	93 억	801504	N	N	2	N	N
42	20231024	160645	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5630	80	2	1.44	112708340	20280	100.07	5550	5630	5500	7210	3890	5550	5557.61	4.34	-6342	5630	5590	5560	5520	5490	5575	5505	93	1660	500	4100	10	1	18600000	1047	4.56	0.53	12	0.11	1235.00	10618.00	7340	20230306	-23.30	5460	20231006	3.11	7340	-23.30	20230306	5460	3.11	20231006	7340	-23.30	20230306	5460	3.11	20231006	0.90	N	093920	500	93 억	807846	N	N	2	N	N
43	20231024	150655	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5600	50	2	0.90	100592040	18120	89.41	5550	5630	5500	7210	3890	5550	5551.44	4.34	-6529	5630	5590	5560	5520	5490	5575	5505	93	1660	500	4100	10	1	18600000	1042	4.53	0.53	12	0.10	1235.00	10618.00	7340	20230306	-23.71	5460	20231006	2.56	7340	-23.71	20230306	5460	2.56	20231006	7340	-23.71	20230306	5460	2.56	20231006	0.90	N	093920	500	93 억	807846	N	N	0	N	N
44	20231024	140641	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5570	20	2	0.36	81310600	14672	72.40	5550	5630	5500	7210	3890	5550	5541.89	4.34	-7140	5630	5590	5560	5520	5490	5575	5505	93	1660	500	4100	10	1	18600000	1036	4.51	0.52	12	0.08	1235.00	10618.00	7340	20230306	-24.11	5460	20231006	2.01	7340	-24.11	20230306	5460	2.01	20231006	7340	-24.11	20230306	5460	2.01	20231006	0.90	N	093920	500	93 억	807846	N	N	0	N	N
45	20231024	130649	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5570	20	2	0.36	77367130	13965	68.91	5550	5630	5500	7210	3890	5550	5540.07	4.34	-7140	5630	5590	5560	5520	5490	5575	5505	93	1660	500	4100	10	1	18600000	1036	4.51	0.52	12	0.08	1235.00	10618.00	7340	20230306	-24.11	5460	20231006	2.01	7340	-24.11	20230306	5460	2.01	20231006	7340	-24.11	20230306	5460	2.01	20231006	0.90	N	093920	500	93 억	807846	N	N	0	N	N
46	20231024	120655	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5550	0	3	0.00	63475480	11468	56.59	5550	5630	5500	7210	3890	5550	5535.01	4.34	-6581	5630	5590	5560	5520	5490	5575	5505	93	1660	500	4100	10	1	18600000	1032	4.49	0.52	12	0.06	1235.00	10618.00	7340	20230306	-24.39	5460	20231006	1.65	7340	-24.39	20230306	5460	1.65	20231006	7340	-24.39	20230306	5460	1.65	20231006	0.90	N	093920	500	93 억	807846	N	N	0	N	N
47	20231024	110650	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5540	-10	5	-0.18	59845790	10814	53.36	5550	5630	5500	7210	3890	5550	5534.10	4.34	-6581	5630	5590	5560	5520	5490	5575	5505	93	1660	500	4100	10	1	18600000	1030	4.49	0.52	12	0.06	1235.00	10618.00	7340	20230306	-24.52	5460	20231006	1.47	7340	-24.52	20230306	5460	1.47	20231006	7340	-24.52	20230306	5460	1.47	20231006	0.90	N	093920	500	93 억	807846	N	N	0	N	N
48	20231024	100643	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5550	0	3	0.00	27187620	4898	24.17	5550	5630	5540	7210	3890	5550	5550.76	4.34	-1787	5630	5590	5560	5520	5490	5575	5505	93	1660	500	4100	10	1	18600000	1032	4.49	0.52	12	0.03	1235.00	10618.00	7340	20230306	-24.39	5460	20231006	1.65	7340	-24.39	20230306	5460	1.65	20231006	7340	-24.39	20230306	5460	1.65	20231006	0.90	N	093920	500	93 억	807846	N	N	0	N	N
49	20231024	090649	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5610	60	2	1.08	260990	47	0.23	5550	5630	5550	7210	3890	5550	5552.98	4.34	-10	5630	5590	5560	5520	5490	5575	5505	93	1660	500	4100	10	1	18600000	1043	4.54	0.53	12	0.00	1235.00	10618.00	7340	20230306	-23.57	5460	20231006	2.75	7340	-23.57	20230306	5460	2.75	20231006	7340	-23.57	20230306	5460	2.75	20231006	0.90	N	093920	500	93 억	807846	N	N	0	N	N
50	20231023	160640	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5550	-40	5	-0.72	112712750	20265	65.29	5560	5600	5530	7260	3920	5590	5561.94	4.34	417	5663	5626	5593	5556	5523	5610	5540	93	1670	500	4130	10	1	18600000	1032	4.49	0.52	12	0.11	1235.00	10618.00	7340	20230306	-24.39	5460	20231006	1.65	7340	-24.39	20230306	5460	1.65	20231006	7340	-24.39	20230306	5460	1.65	20231006	0.92	N	093920	500	93 억	807407	N	N	0	N	N
51	20231023	150643	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5530	-60	5	-1.07	104714760	18824	60.65	5560	5600	5530	7260	3920	5590	5562.83	4.34	485	5663	5626	5593	5556	5523	5610	5540	93	1670	500	4130	10	1	18600000	1029	4.48	0.52	12	0.10	1235.00	10618.00	7340	20230306	-24.66	5460	20231006	1.28	7340	-24.66	20230306	5460	1.28	20231006	7340	-24.66	20230306	5460	1.28	20231006	0.92	N	093920	500	93 억	807407	N	N	0	N	N
52	20231023	140642	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5560	-30	5	-0.54	90360760	16234	52.30	5560	5600	5540	7260	3920	5590	5566.14	4.34	719	5663	5626	5593	5556	5523	5610	5540	93	1670	500	4130	10	1	18600000	1034	4.50	0.52	12	0.09	1235.00	10618.00	7340	20230306	-24.25	5460	20231006	1.83	7340	-24.25	20230306	5460	1.83	20231006	7340	-24.25	20230306	5460	1.83	20231006	0.92	N	093920	500	93 억	807407	N	N	0	N	N
53	20231023	130647	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5580	-10	5	-0.18	84288800	15144	48.79	5560	5600	5540	7260	3920	5590	5565.82	4.34	1369	5663	5626	5593	5556	5523	5610	5540	93	1670	500	4130	10	1	18600000	1038	4.52	0.53	12	0.08	1235.00	10618.00	7340	20230306	-23.98	5460	20231006	2.20	7340	-23.98	20230306	5460	2.20	20231006	7340	-23.98	20230306	5460	2.20	20231006	0.92	N	093920	500	93 억	807407	N	N	0	N	N
54	20231023	120640	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5590	0	3	0.00	80488810	14463	46.60	5560	5600	5540	7260	3920	5590	5565.15	4.34	1369	5663	5626	5593	5556	5523	5610	5540	93	1670	500	4130	10	1	18600000	1040	4.53	0.53	12	0.08	1235.00	10618.00	7340	20230306	-23.84	5460	20231006	2.38	7340	-23.84	20230306	5460	2.38	20231006	7340	-23.84	20230306	5460	2.38	20231006	0.92	N	093920	500	93 억	807407	N	N	0	N	N
55	20231023	110638	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5570	-20	5	-0.36	59946690	10786	34.75	5560	5590	5540	7260	3920	5590	5557.82	4.34	1892	5663	5626	5593	5556	5523	5610	5540	93	1670	500	4130	10	1	18600000	1036	4.51	0.52	12	0.06	1235.00	10618.00	7340	20230306	-24.11	5460	20231006	2.01	7340	-24.11	20230306	5460	2.01	20231006	7340	-24.11	20230306	5460	2.01	20231006	0.92	N	093920	500	93 억	807407	N	N	0	N	N
56	20231023	100633	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5560	-30	5	-0.54	54897600	9880	31.83	5560	5590	5540	7260	3920	5590	5556.44	4.34	1432	5663	5626	5593	5556	5523	5610	5540	93	1670	500	4130	10	1	18600000	1034	4.50	0.52	12	0.05	1235.00	10618.00	7340	20230306	-24.25	5460	20231006	1.83	7340	-24.25	20230306	5460	1.83	20231006	7340	-24.25	20230306	5460	1.83	20231006	0.92	N	093920	500	93 억	807407	N	N	0	N	N
57	20231023	090648	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5560	-30	5	-0.54	517080	93	0.30	5560	5560	5560	7260	3920	5590	5560.00	4.34	-12	5663	5626	5593	5556	5523	5610	5540	93	1670	500	4130	10	1	18600000	1034	4.50	0.52	12	0.00	1235.00	10618.00	7340	20230306	-24.25	5460	20231006	1.83	7340	-24.25	20230306	5460	1.83	20231006	7340	-24.25	20230306	5460	1.83	20231006	0.92	N	093920	500	93 억	807407	N	N	0	N	N
58	20231020	160638	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5590	-60	5	-1.06	173261770	31021	119.00	5600	5630	5560	7340	3960	5650	5585.31	4.37	-4669	5723	5686	5633	5596	5543	5660	5570	93	1690	500	4180	10	1	18600000	1040	4.53	0.53	12	0.17	1235.00	10618.00	7340	20230306	-23.84	5460	20231006	2.38	7340	-23.84	20230306	5460	2.38	20231006	7340	-23.84	20230306	5460	2.38	20231006	0.92	N	093920	500	93 억	812098	N	N	0	N	N
59	20231020	150638	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5580	-70	5	-1.24	166971350	29893	114.67	5600	5630	5560	7340	3960	5650	5585.63	4.37	-4764	5723	5686	5633	5596	5543	5660	5570	93	1690	500	4180	10	1	18600000	1038	4.52	0.53	12	0.16	1235.00	10618.00	7340	20230306	-23.98	5460	20231006	2.20	7340	-23.98	20230306	5460	2.20	20231006	7340	-23.98	20230306	5460	2.20	20231006	0.92	N	093920	500	93 억	812098	N	N	0	N	N
60	20231020	140642	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5610	-40	5	-0.71	131181940	23476	90.06	5600	5630	5560	7340	3960	5650	5587.92	4.37	-4452	5723	5686	5633	5596	5543	5660	5570	93	1690	500	4180	10	1	18600000	1043	4.54	0.53	12	0.13	1235.00	10618.00	7340	20230306	-23.57	5460	20231006	2.75	7340	-23.57	20230306	5460	2.75	20231006	7340	-23.57	20230306	5460	2.75	20231006	0.92	N	093920	500	93 억	812098	N	N	0	N	N
61	20231020	130623	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5590	-60	5	-1.06	92473080	16552	63.50	5600	5630	5560	7340	3960	5650	5586.82	4.37	-5001	5723	5686	5633	5596	5543	5660	5570	93	1690	500	4180	10	1	18600000	1040	4.53	0.53	12	0.09	1235.00	10618.00	7340	20230306	-23.84	5460	20231006	2.38	7340	-23.84	20230306	5460	2.38	20231006	7340	-23.84	20230306	5460	2.38	20231006	0.92	N	093920	500	93 억	812098	N	N	0	N	N
62	20231020	120635	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5590	-60	5	-1.06	88542610	15850	60.80	5600	5630	5560	7340	3960	5650	5586.28	4.37	-5209	5723	5686	5633	5596	5543	5660	5570	93	1690	500	4180	10	1	18600000	1040	4.53	0.53	12	0.09	1235.00	10618.00	7340	20230306	-23.84	5460	20231006	2.38	7340	-23.84	20230306	5460	2.38	20231006	7340	-23.84	20230306	5460	2.38	20231006	0.92	N	093920	500	93 억	812098	N	N	0	N	N
63	20231020	110640	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5610	-40	5	-0.71	67962430	12172	46.69	5600	5630	5560	7340	3960	5650	5583.51	4.37	-5209	5723	5686	5633	5596	5543	5660	5570	93	1690	500	4180	10	1	18600000	1043	4.54	0.53	12	0.07	1235.00	10618.00	7340	20230306	-23.57	5460	20231006	2.75	7340	-23.57	20230306	5460	2.75	20231006	7340	-23.57	20230306	5460	2.75	20231006	0.92	N	093920	500	93 억	812098	N	N	0	N	N
64	20231020	100633	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5600	-50	5	-0.88	42926230	7689	29.50	5600	5610	5560	7340	3960	5650	5582.81	4.37	-5099	5723	5686	5633	5596	5543	5660	5570	93	1690	500	4180	10	1	18600000	1042	4.53	0.53	12	0.04	1235.00	10618.00	7340	20230306	-23.71	5460	20231006	2.56	7340	-23.71	20230306	5460	2.56	20231006	7340	-23.71	20230306	5460	2.56	20231006	0.92	N	093920	500	93 억	812098	N	N	0	N	N
65	20231020	090635	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5610	-40	5	-0.71	3526570	630	2.42	5600	5610	5590	7340	3960	5650	5597.73	4.37	-403	5723	5686	5633	5596	5543	5660	5570	93	1690	500	4180	10	1	18600000	1043	4.54	0.53	12	0.00	1235.00	10618.00	7340	20230306	-23.57	5460	20231006	2.75	7340	-23.57	20230306	5460	2.75	20231006	7340	-23.57	20230306	5460	2.75	20231006	0.92	N	093920	500	93 억	812098	N	N	0	N	N
66	20231019	160630	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5650	-20	5	-0.35	145023900	25861	68.20	5670	5670	5580	7370	3970	5670	5607.82	4.41	-8010	5770	5720	5680	5630	5590	5700	5610	93	1700	500	4190	10	1	18600000	1051	4.57	0.53	12	0.14	1235.00	10618.00	7340	20230306	-23.02	5460	20231006	3.48	7340	-23.02	20230306	5460	3.48	20231006	7340	-23.02	20230306	5460	3.48	20231006	0.90	N	093920	500	93 억	820108	N	N	0	N	N
67	20231019	150628	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5620	-50	5	-0.88	134351250	23966	63.20	5670	5670	5580	7370	3970	5670	5605.91	4.41	-7737	5770	5720	5680	5630	5590	5700	5610	93	1700	500	4190	10	1	18600000	1045	4.55	0.53	12	0.13	1235.00	10618.00	7340	20230306	-23.43	5460	20231006	2.93	7340	-23.43	20230306	5460	2.93	20231006	7340	-23.43	20230306	5460	2.93	20231006	0.90	N	093920	500	93 억	820108	N	N	0	N	N
68	20231019	140634	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5610	-60	5	-1.06	122889280	21922	57.81	5670	5670	5580	7370	3970	5670	5605.75	4.41	-7599	5770	5720	5680	5630	5590	5700	5610	93	1700	500	4190	10	1	18600000	1043	4.54	0.53	12	0.12	1235.00	10618.00	7340	20230306	-23.57	5460	20231006	2.75	7340	-23.57	20230306	5460	2.75	20231006	7340	-23.57	20230306	5460	2.75	20231006	0.90	N	093920	500	93 억	820108	N	N	0	N	N
69	20231019	130627	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5580	-90	5	-1.59	98233210	17517	46.20	5670	5670	5580	7370	3970	5670	5607.88	4.41	-7599	5770	5720	5680	5630	5590	5700	5610	93	1700	500	4190	10	1	18600000	1038	4.52	0.53	12	0.09	1235.00	10618.00	7340	20230306	-23.98	5460	20231006	2.20	7340	-23.98	20230306	5460	2.20	20231006	7340	-23.98	20230306	5460	2.20	20231006	0.90	N	093920	500	93 억	820108	N	N	0	N	N
70	20231019	120632	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5600	-70	5	-1.23	74388680	13255	34.96	5670	5670	5600	7370	3970	5670	5612.12	4.41	-6030	5770	5720	5680	5630	5590	5700	5610	93	1700	500	4190	10	1	18600000	1042	4.53	0.53	12	0.07	1235.00	10618.00	7340	20230306	-23.71	5460	20231006	2.56	7340	-23.71	20230306	5460	2.56	20231006	7340	-23.71	20230306	5460	2.56	20231006	0.90	N	093920	500	93 억	820108	N	N	0	N	N
71	20231019	110630	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5620	-50	5	-0.88	60828800	10838	28.58	5670	5670	5600	7370	3970	5670	5612.55	4.41	-5167	5770	5720	5680	5630	5590	5700	5610	93	1700	500	4190	10	1	18600000	1045	4.55	0.53	12	0.06	1235.00	10618.00	7340	20230306	-23.43	5460	20231006	2.93	7340	-23.43	20230306	5460	2.93	20231006	7340	-23.43	20230306	5460	2.93	20231006	0.90	N	093920	500	93 억	820108	N	N	0	N	N
72	20231019	100626	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5610	-60	5	-1.06	41224060	7346	19.37	5670	5670	5600	7370	3970	5670	5611.77	4.41	-3837	5770	5720	5680	5630	5590	5700	5610	93	1700	500	4190	10	1	18600000	1043	4.54	0.53	12	0.04	1235.00	10618.00	7340	20230306	-23.57	5460	20231006	2.75	7340	-23.57	20230306	5460	2.75	20231006	7340	-23.57	20230306	5460	2.75	20231006	0.90	N	093920	500	93 억	820108	N	N	0	N	N
73	20231019	090632	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5620	-50	5	-0.88	10632040	1892	4.99	5670	5670	5610	7370	3970	5670	5619.47	4.41	-265	5770	5720	5680	5630	5590	5700	5610	93	1700	500	4190	10	1	18600000	1045	4.55	0.53	12	0.01	1235.00	10618.00	7340	20230306	-23.43	5460	20231006	2.93	7340	-23.43	20230306	5460	2.93	20231006	7340	-23.43	20230306	5460	2.93	20231006	0.90	N	093920	500	93 억	820108	N	N	0	N	N
74	20231018	160635	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5670	-40	5	-0.70	215418930	37919	191.33	5680	5730	5640	7420	4000	5710	5681.03	4.37	7229	5783	5746	5723	5686	5663	5735	5675	93	1710	500	4220	10	1	18600000	1055	4.59	0.53	12	0.20	1235.00	10618.00	7340	20230306	-22.75	5460	20231006	3.85	7340	-22.75	20230306	5460	3.85	20231006	7340	-22.75	20230306	5460	3.85	20231006	0.91	N	093920	500	93 억	812879	N	N	0	N	N
75	20231018	150628	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5660	-50	5	-0.88	212212310	37352	188.47	5680	5730	5640	7420	4000	5710	5681.42	4.37	6759	5783	5746	5723	5686	5663	5735	5675	93	1710	500	4220	10	1	18600000	1053	4.58	0.53	12	0.20	1235.00	10618.00	7340	20230306	-22.89	5460	20231006	3.66	7340	-22.89	20230306	5460	3.66	20231006	7340	-22.89	20230306	5460	3.66	20231006	0.91	N	093920	500	93 억	812879	N	N	0	N	N
76	20231018	140620	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5680	-30	5	-0.53	190720690	33557	169.32	5680	5730	5640	7420	4000	5710	5683.48	4.37	6316	5783	5746	5723	5686	5663	5735	5675	93	1710	500	4220	10	1	18600000	1056	4.60	0.53	12	0.18	1235.00	10618.00	7340	20230306	-22.62	5460	20231006	4.03	7340	-22.62	20230306	5460	4.03	20231006	7340	-22.62	20230306	5460	4.03	20231006	0.91	N	093920	500	93 억	812879	N	N	0	N	N
77	20231018	130618	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5670	-40	5	-0.70	176685050	31083	156.83	5680	5730	5640	7420	4000	5710	5684.30	4.37	5970	5783	5746	5723	5686	5663	5735	5675	93	1710	500	4220	10	1	18600000	1055	4.59	0.53	12	0.17	1235.00	10618.00	7340	20230306	-22.75	5460	20231006	3.85	7340	-22.75	20230306	5460	3.85	20231006	7340	-22.75	20230306	5460	3.85	20231006	0.91	N	093920	500	93 억	812879	N	N	0	N	N
78	20231018	120629	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5700	-10	5	-0.18	142863010	25128	126.79	5680	5730	5640	7420	4000	5710	5685.41	4.37	4536	5783	5746	5723	5686	5663	5735	5675	93	1710	500	4220	10	1	18600000	1060	4.62	0.54	12	0.14	1235.00	10618.00	7340	20230306	-22.34	5460	20231006	4.40	7340	-22.34	20230306	5460	4.40	20231006	7340	-22.34	20230306	5460	4.40	20231006	0.91	N	093920	500	93 억	812879	N	N	0	N	N
79	20231018	110622	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5700	-10	5	-0.18	136941540	24090	121.55	5680	5730	5640	7420	4000	5710	5684.58	4.37	4536	5783	5746	5723	5686	5663	5735	5675	93	1710	500	4220	10	1	18600000	1060	4.62	0.54	12	0.13	1235.00	10618.00	7340	20230306	-22.34	5460	20231006	4.40	7340	-22.34	20230306	5460	4.40	20231006	7340	-22.34	20230306	5460	4.40	20231006	0.91	N	093920	500	93 억	812879	N	N	0	N	N
80	20231018	100629	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5650	-60	5	-1.05	97811630	17211	86.84	5680	5730	5650	7420	4000	5710	5683.09	4.37	3787	5783	5746	5723	5686	5663	5735	5675	93	1710	500	4220	10	1	18600000	1051	4.57	0.53	12	0.09	1235.00	10618.00	7340	20230306	-23.02	5460	20231006	3.48	7340	-23.02	20230306	5460	3.48	20231006	7340	-23.02	20230306	5460	3.48	20231006	0.91	N	093920	500	93 억	812879	N	N	0	N	N
81	20231018	090620	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5710	0	3	0.00	2233350	393	1.98	5680	5710	5680	7420	4000	5710	5682.82	4.37	6	5783	5746	5723	5686	5663	5735	5675	93	1710	500	4220	10	1	18600000	1062	4.62	0.54	12	0.00	1235.00	10618.00	7340	20230306	-22.21	5460	20231006	4.58	7340	-22.21	20230306	5460	4.58	20231006	7340	-22.21	20230306	5460	4.58	20231006	0.91	N	093920	500	93 억	812879	N	N	0	N	N
82	20231017	160624	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5710	0	3	0.00	112904100	19762	63.23	5760	5760	5700	7420	4000	5710	5713.19	4.35	3342	5763	5736	5703	5676	5643	5720	5660	93	1710	500	4220	10	1	18600000	1062	4.62	0.54	12	0.11	1235.00	10618.00	7340	20230306	-22.21	5450	20221013	4.77	7340	-22.21	20230306	5460	4.58	20231006	7340	-22.21	20230306	5460	4.58	20231006	0.89	N	093920	500	93 억	809537	N	N	0	N	N
83	20231017	150627	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5710	0	3	0.00	104033760	18208	58.26	5760	5760	5700	7420	4000	5710	5713.63	4.35	2807	5763	5736	5703	5676	5643	5720	5660	93	1710	500	4220	10	1	18600000	1062	4.62	0.54	12	0.10	1235.00	10618.00	7340	20230306	-22.21	5450	20221013	4.77	7340	-22.21	20230306	5460	4.58	20231006	7340	-22.21	20230306	5460	4.58	20231006	0.89	N	093920	500	93 억	809537	N	N	0	N	N
84	20231017	140629	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5700	-10	5	-0.18	96034010	16807	53.77	5760	5760	5700	7420	4000	5710	5713.93	4.35	2984	5763	5736	5703	5676	5643	5720	5660	93	1710	500	4220	10	1	18600000	1060	4.62	0.54	12	0.09	1235.00	10618.00	7340	20230306	-22.34	5450	20221013	4.59	7340	-22.34	20230306	5460	4.40	20231006	7340	-22.34	20230306	5460	4.40	20231006	0.89	N	093920	500	93 억	809537	N	N	0	N	N
85	20231017	130623	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5730	20	2	0.35	85876770	15028	48.08	5760	5760	5700	7420	4000	5710	5714.45	4.35	2984	5763	5736	5703	5676	5643	5720	5660	93	1710	500	4220	10	1	18600000	1066	4.64	0.54	12	0.08	1235.00	10618.00	7340	20230306	-21.93	5450	20221013	5.14	7340	-21.93	20230306	5460	4.95	20231006	7340	-21.93	20230306	5460	4.95	20231006	0.89	N	093920	500	93 억	809537	N	N	0	N	N
86	20231017	120625	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5730	20	2	0.35	80910590	14160	45.30	5760	5760	5700	7420	4000	5710	5714.02	4.35	2984	5763	5736	5703	5676	5643	5720	5660	93	1710	500	4220	10	1	18600000	1066	4.64	0.54	12	0.08	1235.00	10618.00	7340	20230306	-21.93	5450	20221013	5.14	7340	-21.93	20230306	5460	4.95	20231006	7340	-21.93	20230306	5460	4.95	20231006	0.89	N	093920	500	93 억	809537	N	N	0	N	N
87	20231017	110619	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5730	20	2	0.35	75089410	13144	42.05	5760	5760	5700	7420	4000	5710	5712.83	4.35	2983	5763	5736	5703	5676	5643	5720	5660	93	1710	500	4220	10	1	18600000	1066	4.64	0.54	12	0.07	1235.00	10618.00	7340	20230306	-21.93	5450	20221013	5.14	7340	-21.93	20230306	5460	4.95	20231006	7340	-21.93	20230306	5460	4.95	20231006	0.89	N	093920	500	93 억	809537	N	N	0	N	N
88	20231017	100615	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5730	20	2	0.35	57277560	10027	32.08	5760	5760	5700	7420	4000	5710	5712.33	4.35	1289	5763	5736	5703	5676	5643	5720	5660	93	1710	500	4220	10	1	18600000	1066	4.64	0.54	12	0.05	1235.00	10618.00	7340	20230306	-21.93	5450	20221013	5.14	7340	-21.93	20230306	5460	4.95	20231006	7340	-21.93	20230306	5460	4.95	20231006	0.89	N	093920	500	93 억	809537	N	N	0	N	N
89	20231017	090621	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5710	0	3	0.00	332980	58	0.19	5760	5760	5710	7420	4000	5710	5741.03	4.35	29	5763	5736	5703	5676	5643	5720	5660	93	1710	500	4220	10	1	18600000	1062	4.62	0.54	12	0.00	1235.00	10618.00	7340	20230306	-22.21	5450	20221013	4.77	7340	-22.21	20230306	5460	4.58	20231006	7340	-22.21	20230306	5460	4.58	20231006	0.89	N	093920	500	93 억	809537	N	N	0	N	N
90	20231016	160621	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5710	-20	5	-0.35	177947600	31255	131.62	5730	5730	5670	7440	4020	5730	5693.40	4.35	1272	5816	5772	5726	5682	5636	5750	5660	93	1710	500	4240	10	1	18600000	1062	4.62	0.54	12	0.17	1235.00	10618.00	7340	20230306	-22.21	5450	20221013	4.77	7340	-22.21	20230306	5460	4.58	20231006	7340	-22.21	20230306	5460	4.58	20231006	0.88	N	093920	500	93 억	808265	N	N	0	N	N
91	20231016	150622	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5680	-50	5	-0.87	177217780	31127	131.08	5730	5730	5670	7440	4020	5730	5693.38	4.35	1367	5816	5772	5726	5682	5636	5750	5660	93	1710	500	4240	10	1	18600000	1056	4.60	0.53	12	0.17	1235.00	10618.00	7340	20230306	-22.62	5450	20221013	4.22	7340	-22.62	20230306	5460	4.03	20231006	7340	-22.62	20230306	5460	4.03	20231006	0.88	N	093920	500	93 억	808265	N	N	0	N	N
92	20231016	140622	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5700	-30	5	-0.52	156891580	27554	116.04	5730	5730	5670	7440	4020	5730	5693.97	4.35	1348	5816	5772	5726	5682	5636	5750	5660	93	1710	500	4240	10	1	18600000	1060	4.62	0.54	12	0.15	1235.00	10618.00	7340	20230306	-22.34	5450	20221013	4.59	7340	-22.34	20230306	5460	4.40	20231006	7340	-22.34	20230306	5460	4.40	20231006	0.88	N	093920	500	93 억	808265	N	N	0	N	N
93	20231016	130618	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5670	-60	5	-1.05	130931300	22988	96.81	5730	5730	5670	7440	4020	5730	5695.64	4.35	1233	5816	5772	5726	5682	5636	5750	5660	93	1710	500	4240	10	1	18600000	1055	4.59	0.53	12	0.12	1235.00	10618.00	7340	20230306	-22.75	5450	20221013	4.04	7340	-22.75	20230306	5460	3.85	20231006	7340	-22.75	20230306	5460	3.85	20231006	0.88	N	093920	500	93 억	808265	N	N	0	N	N
94	20231016	120617	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5690	-40	5	-0.70	120319920	21119	88.94	5730	5730	5680	7440	4020	5730	5697.24	4.35	1097	5816	5772	5726	5682	5636	5750	5660	93	1710	500	4240	10	1	18600000	1058	4.61	0.54	12	0.11	1235.00	10618.00	7340	20230306	-22.48	5450	20221013	4.40	7340	-22.48	20230306	5460	4.21	20231006	7340	-22.48	20230306	5460	4.21	20231006	0.88	N	093920	500	93 억	808265	N	N	0	N	N
95	20231016	110614	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5700	-30	5	-0.52	57001520	10001	42.12	5730	5730	5680	7440	4020	5730	5699.58	4.35	90	5816	5772	5726	5682	5636	5750	5660	93	1710	500	4240	10	1	18600000	1060	4.62	0.54	12	0.05	1235.00	10618.00	7340	20230306	-22.34	5450	20221013	4.59	7340	-22.34	20230306	5460	4.40	20231006	7340	-22.34	20230306	5460	4.40	20231006	0.88	N	093920	500	93 억	808265	N	N	0	N	N
96	20231016	100611	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5710	-20	5	-0.35	21011870	3689	15.54	5730	5730	5680	7440	4020	5730	5695.82	4.35	54	5816	5772	5726	5682	5636	5750	5660	93	1710	500	4240	10	1	18600000	1062	4.62	0.54	12	0.02	1235.00	10618.00	7340	20230306	-22.21	5450	20221013	4.77	7340	-22.21	20230306	5460	4.58	20231006	7340	-22.21	20230306	5460	4.58	20231006	0.88	N	093920	500	93 억	808265	N	N	0	N	N
97	20231016	090614	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5700	-30	5	-0.52	3541200	620	2.61	5730	5730	5690	7440	4020	5730	5711.61	4.35	-80	5816	5772	5726	5682	5636	5750	5660	93	1710	500	4240	10	1	18600000	1060	4.62	0.54	12	0.00	1235.00	10618.00	7340	20230306	-22.34	5450	20221013	4.59	7340	-22.34	20230306	5460	4.40	20231006	7340	-22.34	20230306	5460	4.40	20231006	0.88	N	093920	500	93 억	808265	N	N	0	N	N
98	20231012	160631	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5730	0	3	0.00	104873830	18330	86.70	5690	5750	5690	7440	4020	5730	5721.43	4.34	698	5816	5772	5686	5642	5556	5795	5665	93	1710	500	4240	10	1	18600000	1066	4.64	0.54	12	0.10	1235.00	10618.00	7340	20230306	-21.93	5450	20221013	5.14	7340	-21.93	20230306	5460	4.95	20231006	7340	-21.93	20230306	5450	5.14	20221013	0.88	N	093920	500	93 억	807697	N	N	0	N	N
99	20231012	150618	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5730	0	3	0.00	100912760	17638	83.42	5690	5750	5690	7440	4020	5730	5721.33	4.34	813	5816	5772	5686	5642	5556	5795	5665	93	1710	500	4240	10	1	18600000	1066	4.64	0.54	12	0.09	1235.00	10618.00	7340	20230306	-21.93	5450	20221013	5.14	7340	-21.93	20230306	5460	4.95	20231006	7340	-21.93	20230306	5450	5.14	20221013	0.88	N	093920	500	93 억	807697	N	N	0	N	N
100	20231012	140617	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5710	-20	5	-0.35	83197480	14546	68.80	5690	5750	5690	7440	4020	5730	5719.61	4.34	670	5816	5772	5686	5642	5556	5795	5665	93	1710	500	4240	10	1	18600000	1062	4.62	0.54	12	0.08	1235.00	10618.00	7340	20230306	-22.21	5450	20221013	4.77	7340	-22.21	20230306	5460	4.58	20231006	7340	-22.21	20230306	5450	4.77	20221013	0.88	N	093920	500	93 억	807697	N	N	0	N	N
101	20231012	130617	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5730	0	3	0.00	75734500	13240	62.62	5690	5750	5690	7440	4020	5730	5720.13	4.34	670	5816	5772	5686	5642	5556	5795	5665	93	1710	500	4240	10	1	18600000	1066	4.64	0.54	12	0.07	1235.00	10618.00	7340	20230306	-21.93	5450	20221013	5.14	7340	-21.93	20230306	5460	4.95	20231006	7340	-21.93	20230306	5450	5.14	20221013	0.88	N	093920	500	93 억	807697	N	N	0	N	N
102	20231012	120625	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5720	-10	5	-0.17	45310000	7912	37.42	5690	5750	5690	7440	4020	5730	5726.74	4.34	675	5816	5772	5686	5642	5556	5795	5665	93	1710	500	4240	10	1	18600000	1064	4.63	0.54	12	0.04	1235.00	10618.00	7340	20230306	-22.07	5450	20221013	4.95	7340	-22.07	20230306	5460	4.76	20231006	7340	-22.07	20230306	5450	4.95	20221013	0.88	N	093920	500	93 억	807697	N	N	0	N	N
103	20231012	110625	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5730	0	3	0.00	30777010	5374	25.42	5690	5750	5690	7440	4020	5730	5727.02	4.34	593	5816	5772	5686	5642	5556	5795	5665	93	1710	500	4240	10	1	18600000	1066	4.64	0.54	12	0.03	1235.00	10618.00	7340	20230306	-21.93	5450	20221013	5.14	7340	-21.93	20230306	5460	4.95	20231006	7340	-21.93	20230306	5450	5.14	20221013	0.88	N	093920	500	93 억	807697	N	N	0	N	N
104	20231012	100621	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5730	0	3	0.00	19599290	3426	16.20	5690	5750	5690	7440	4020	5730	5720.75	4.34	355	5816	5772	5686	5642	5556	5795	5665	93	1710	500	4240	10	1	18600000	1066	4.64	0.54	12	0.02	1235.00	10618.00	7340	20230306	-21.93	5450	20221013	5.14	7340	-21.93	20230306	5460	4.95	20231006	7340	-21.93	20230306	5450	5.14	20221013	0.88	N	093920	500	93 억	807697	N	N	0	N	N
105	20231012	090624	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5740	10	2	0.17	8818450	1545	7.31	5690	5740	5690	7440	4020	5730	5707.73	4.34	310	5816	5772	5686	5642	5556	5795	5665	93	1710	500	4240	10	1	18600000	1068	4.65	0.54	12	0.01	1235.00	10618.00	7340	20230306	-21.80	5450	20221013	5.32	7340	-21.80	20230306	5460	5.13	20231006	7340	-21.80	20230306	5450	5.32	20221013	0.88	N	093920	500	93 억	807697	N	N	0	N	N
106	20231011	160617	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5730	90	2	1.60	119995290	21116	90.05	5650	5730	5600	7330	3950	5640	5682.58	4.33	3001	5733	5686	5633	5586	5533	5660	5560	93	1690	500	4170	10	1	18600000	1066	4.64	0.54	12	0.11	1235.00	10618.00	7340	20230306	-21.93	5450	20221013	5.14	7340	-21.93	20230306	5460	4.95	20231006	7340	-21.93	20230306	5450	5.14	20221013	0.91	N	093920	500	93 억	804676	N	N	0	N	N
107	20231011	150619	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5710	70	2	1.24	115404530	20314	86.63	5650	5730	5600	7330	3950	5640	5681.03	4.33	3042	5733	5686	5633	5586	5533	5660	5560	93	1690	500	4170	10	1	18600000	1062	4.62	0.54	12	0.11	1235.00	10618.00	7340	20230306	-22.21	5450	20221013	4.77	7340	-22.21	20230306	5460	4.58	20231006	7340	-22.21	20230306	5450	4.77	20221013	0.91	N	093920	500	93 억	804676	N	N	0	N	N
108	20231011	140623	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5710	70	2	1.24	106630180	18779	80.09	5650	5730	5600	7330	3950	5640	5678.16	4.33	3059	5733	5686	5633	5586	5533	5660	5560	93	1690	500	4170	10	1	18600000	1062	4.62	0.54	12	0.10	1235.00	10618.00	7340	20230306	-22.21	5450	20221013	4.77	7340	-22.21	20230306	5460	4.58	20231006	7340	-22.21	20230306	5450	4.77	20221013	0.91	N	093920	500	93 억	804676	N	N	0	N	N
109	20231011	130614	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5710	70	2	1.24	97940150	17256	73.59	5650	5730	5600	7330	3950	5640	5675.72	4.33	3096	5733	5686	5633	5586	5533	5660	5560	93	1690	500	4170	10	1	18600000	1062	4.62	0.54	12	0.09	1235.00	10618.00	7340	20230306	-22.21	5450	20221013	4.77	7340	-22.21	20230306	5460	4.58	20231006	7340	-22.21	20230306	5450	4.77	20221013	0.91	N	093920	500	93 억	804676	N	N	0	N	N
110	20231011	120626	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5720	80	2	1.42	86235760	15206	64.85	5650	5720	5600	7330	3950	5640	5671.17	4.33	2613	5733	5686	5633	5586	5533	5660	5560	93	1690	500	4170	10	1	18600000	1064	4.63	0.54	12	0.08	1235.00	10618.00	7340	20230306	-22.07	5450	20221013	4.95	7340	-22.07	20230306	5460	4.76	20231006	7340	-22.07	20230306	5450	4.95	20221013	0.91	N	093920	500	93 억	804676	N	N	0	N	N
111	20231011	110621	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5670	30	2	0.53	28395880	5026	21.43	5650	5680	5600	7330	3950	5640	5649.80	4.33	1136	5733	5686	5633	5586	5533	5660	5560	93	1690	500	4170	10	1	18600000	1055	4.59	0.53	12	0.03	1235.00	10618.00	7340	20230306	-22.75	5450	20221013	4.04	7340	-22.75	20230306	5460	3.85	20231006	7340	-22.75	20230306	5450	4.04	20221013	0.91	N	093920	500	93 억	804676	N	N	0	N	N
112	20231011	100618	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5660	20	2	0.35	23652110	4190	17.87	5650	5680	5600	7330	3950	5640	5644.89	4.33	1149	5733	5686	5633	5586	5533	5660	5560	93	1690	500	4170	10	1	18600000	1053	4.58	0.53	12	0.02	1235.00	10618.00	7340	20230306	-22.89	5450	20221013	3.85	7340	-22.89	20230306	5460	3.66	20231006	7340	-22.89	20230306	5450	3.85	20221013	0.91	N	093920	500	93 억	804676	N	N	0	N	N
113	20231011	090622	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5660	20	2	0.35	12239310	2174	9.27	5650	5660	5600	7330	3950	5640	5629.86	4.33	701	5733	5686	5633	5586	5533	5660	5560	93	1690	500	4170	10	1	18600000	1053	4.58	0.53	12	0.01	1235.00	10618.00	7340	20230306	-22.89	5450	20221013	3.85	7340	-22.89	20230306	5460	3.66	20231006	7340	-22.89	20230306	5450	3.85	20221013	0.91	N	093920	500	93 억	804676	N	N	0	N	N
114	20231010	160613	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5640	-10	5	-0.18	131467180	23338	166.45	5680	5680	5580	7340	3960	5650	5633.18	4.36	-6487	5803	5726	5593	5516	5383	5765	5555	93	1690	500	4180	10	1	18600000	1049	4.57	0.53	12	0.13	1235.00	10618.00	7340	20230306	-23.16	5450	20221013	3.49	7340	-23.16	20230306	5460	3.30	20231006	7340	-23.16	20230306	5450	3.49	20221013	0.92	N	093920	500	93 억	811042	N	N	0	N	N
115	20231010	150612	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5630	-20	5	-0.35	126476140	22453	160.14	5680	5680	5580	7340	3960	5650	5632.93	4.36	-6158	5803	5726	5593	5516	5383	5765	5555	93	1690	500	4180	10	1	18600000	1047	4.56	0.53	12	0.12	1235.00	10618.00	7340	20230306	-23.30	5450	20221013	3.30	7340	-23.30	20230306	5460	3.11	20231006	7340	-23.30	20230306	5450	3.30	20221013	0.92	N	093920	500	93 억	811042	N	N	0	N	N
116	20231010	140616	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5640	-10	5	-0.18	85704060	15185	108.30	5680	5680	5620	7340	3960	5650	5643.99	4.36	-5316	5803	5726	5593	5516	5383	5765	5555	93	1690	500	4180	10	1	18600000	1049	4.57	0.53	12	0.08	1235.00	10618.00	7340	20230306	-23.16	5450	20221013	3.49	7340	-23.16	20230306	5460	3.30	20231006	7340	-23.16	20230306	5450	3.49	20221013	0.92	N	093920	500	93 억	811042	N	N	0	N	N
117	20231010	130609	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5640	-10	5	-0.18	43041210	7608	54.26	5680	5680	5640	7340	3960	5650	5657.36	4.36	-1634	5803	5726	5593	5516	5383	5765	5555	93	1690	500	4180	10	1	18600000	1049	4.57	0.53	12	0.04	1235.00	10618.00	7340	20230306	-23.16	5450	20221013	3.49	7340	-23.16	20230306	5460	3.30	20231006	7340	-23.16	20230306	5450	3.49	20221013	0.92	N	093920	500	93 억	811042	N	N	0	N	N
118	20231010	120609	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5670	20	2	0.35	23621500	4171	29.75	5680	5680	5650	7340	3960	5650	5663.27	4.36	-1110	5803	5726	5593	5516	5383	5765	5555	93	1690	500	4180	10	1	18600000	1055	4.59	0.53	12	0.02	1235.00	10618.00	7340	20230306	-22.75	5450	20221013	4.04	7340	-22.75	20230306	5460	3.85	20231006	7340	-22.75	20230306	5450	4.04	20221013	0.92	N	093920	500	93 억	811042	N	N	0	N	N
119	20231010	110602	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5670	20	2	0.35	18176790	3210	22.89	5680	5680	5650	7340	3960	5650	5662.55	4.36	-847	5803	5726	5593	5516	5383	5765	5555	93	1690	500	4180	10	1	18600000	1055	4.59	0.53	12	0.02	1235.00	10618.00	7340	20230306	-22.75	5450	20221013	4.04	7340	-22.75	20230306	5460	3.85	20231006	7340	-22.75	20230306	5450	4.04	20221013	0.92	N	093920	500	93 억	811042	N	N	0	N	N
120	20231010	100605	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5660	10	2	0.18	10426260	1843	13.14	5680	5680	5650	7340	3960	5650	5657.22	4.36	-591	5803	5726	5593	5516	5383	5765	5555	93	1690	500	4180	10	1	18600000	1053	4.58	0.53	12	0.01	1235.00	10618.00	7340	20230306	-22.89	5450	20221013	3.85	7340	-22.89	20230306	5460	3.66	20231006	7340	-22.89	20230306	5450	3.85	20221013	0.92	N	093920	500	93 억	811042	N	N	0	N	N
121	20231010	090601	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5670	20	2	0.35	3670970	648	4.62	5680	5680	5650	7340	3960	5650	5665.08	4.36	-456	5803	5726	5593	5516	5383	5765	5555	93	1690	500	4180	10	1	18600000	1055	4.59	0.53	12	0.00	1235.00	10618.00	7340	20230306	-22.75	5450	20221013	4.04	7340	-22.75	20230306	5460	3.85	20231006	7340	-22.75	20230306	5450	4.04	20221013	0.92	N	093920	500	93 억	811042	N	N	0	N	N
122	20231006	160607	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5650	130	2	2.36	77898450	14016	35.72	5460	5670	5460	7170	3870	5520	5557.82	4.35	2389	5700	5610	5560	5470	5420	5585	5445	93	1650	500	4080	10	1	18600000	1051	4.57	0.53	12	0.08	1235.00	10618.00	7340	20230306	-23.02	5450	20221013	3.67	7340	-23.02	20230306	5460	3.48	20231006	7340	-23.02	20230306	5450	3.67	20221013	0.93	N	093920	500	93 억	808653	N	N	0	N	N
123	20231006	150557	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5610	90	2	1.63	75110860	13521	34.46	5460	5670	5460	7170	3870	5520	5555.13	4.35	2348	5700	5610	5560	5470	5420	5585	5445	93	1650	500	4080	10	1	18600000	1043	4.54	0.53	12	0.07	1235.00	10618.00	7340	20230306	-23.57	5450	20221013	2.94	7340	-23.57	20230306	5460	2.75	20231006	7340	-23.57	20230306	5450	2.94	20221013	0.93	N	093920	500	93 억	808653	N	N	0	N	N
124	20231006	140559	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5610	90	2	1.63	71000280	12788	32.59	5460	5670	5460	7170	3870	5520	5552.10	4.35	2329	5700	5610	5560	5470	5420	5585	5445	93	1650	500	4080	10	1	18600000	1043	4.54	0.53	12	0.07	1235.00	10618.00	7340	20230306	-23.57	5450	20221013	2.94	7340	-23.57	20230306	5460	2.75	20231006	7340	-23.57	20230306	5450	2.94	20221013	0.93	N	093920	500	93 억	808653	N	N	0	N	N
125	20231006	130552	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5620	100	2	1.81	55777990	10065	25.65	5460	5670	5460	7170	3870	5520	5541.78	4.35	1638	5700	5610	5560	5470	5420	5585	5445	93	1650	500	4080	10	1	18600000	1045	4.55	0.53	12	0.05	1235.00	10618.00	7340	20230306	-23.43	5450	20221013	3.12	7340	-23.43	20230306	5460	2.93	20231006	7340	-23.43	20230306	5450	3.12	20221013	0.93	N	093920	500	93 억	808653	N	N	0	N	N
126	20231006	120552	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5610	90	2	1.63	51267300	9261	23.60	5460	5670	5460	7170	3870	5520	5535.83	4.35	1249	5700	5610	5560	5470	5420	5585	5445	93	1650	500	4080	10	1	18600000	1043	4.54	0.53	12	0.05	1235.00	10618.00	7340	20230306	-23.57	5450	20221013	2.94	7340	-23.57	20230306	5460	2.75	20231006	7340	-23.57	20230306	5450	2.94	20221013	0.93	N	093920	500	93 억	808653	N	N	0	N	N
127	20231006	110547	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5610	90	2	1.63	48839380	8827	22.50	5460	5670	5460	7170	3870	5520	5532.95	4.35	1094	5700	5610	5560	5470	5420	5585	5445	93	1650	500	4080	10	1	18600000	1043	4.54	0.53	12	0.05	1235.00	10618.00	7340	20230306	-23.57	5450	20221013	2.94	7340	-23.57	20230306	5460	2.75	20231006	7340	-23.57	20230306	5450	2.94	20221013	0.93	N	093920	500	93 억	808653	N	N	0	N	N
128	20231006	100551	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5580	60	2	1.09	41611550	7536	19.21	5460	5670	5460	7170	3870	5520	5521.70	4.35	403	5700	5610	5560	5470	5420	5585	5445	93	1650	500	4080	10	1	18600000	1038	4.52	0.53	12	0.04	1235.00	10618.00	7340	20230306	-23.98	5450	20221013	2.39	7340	-23.98	20230306	5460	2.20	20231006	7340	-23.98	20230306	5450	2.39	20221013	0.93	N	093920	500	93 억	808653	N	N	0	N	N
129	20231006	090547	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5520	0	3	0.00	24335680	4442	11.32	5460	5520	5460	7170	3870	5520	5478.54	4.35	860	5700	5610	5560	5470	5420	5585	5445	93	1650	500	4080	10	1	18600000	1027	4.47	0.52	12	0.02	1235.00	10618.00	7340	20230306	-24.80	5450	20221013	1.28	7340	-24.80	20230306	5460	1.10	20231006	7340	-24.80	20230306	5450	1.28	20221013	0.93	N	093920	500	93 억	808653	N	N	0	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History