KissMeData/190510/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10680	-430	5	-3.87	946437240	87956	42.31	11110	11170	10560	14440	7780	11110	10760.40	1.75	-27627	12050	11580	11010	10540	9970	11815	10775	83	3330	500	7990	10	1	16252384	1736	5.04	1.38	12	0.54	2119.00	7719.00	19940	20230203	-46.44	10330	20231027	3.39	19940	-46.44	20230203	10330	3.39	20231027	19940	-46.44	20230203	10330	3.39	20231027	5.93	N	190510	500	83 억	283941	N	N	20	N	N
3	20231031	150935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10570	-540	5	-4.86	879374380	81659	39.28	11110	11170	10560	14440	7780	11110	10768.82	1.75	-25894	12050	11580	11010	10540	9970	11815	10775	83	3330	500	7990	10	1	16252384	1718	4.99	1.37	12	0.50	2119.00	7719.00	19940	20230203	-46.99	10330	20231027	2.32	19940	-46.99	20230203	10330	2.32	20231027	19940	-46.99	20230203	10330	2.32	20231027	5.93	N	190510	500	83 억	283941	N	N	19	N	N
4	20231031	140942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10630	-480	5	-4.32	722779370	66904	32.18	11110	11170	10610	14440	7780	11110	10803.19	1.75	-24239	12050	11580	11010	10540	9970	11815	10775	83	3330	500	7990	10	1	16252384	1728	5.02	1.38	12	0.41	2119.00	7719.00	19940	20230203	-46.69	10330	20231027	2.90	19940	-46.69	20230203	10330	2.90	20231027	19940	-46.69	20230203	10330	2.90	20231027	5.93	N	190510	500	83 억	283941	N	N	19	N	N
5	20231031	130935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10660	-450	5	-4.05	642415470	59350	28.55	11110	11170	10640	14440	7780	11110	10824.14	1.75	-18675	12050	11580	11010	10540	9970	11815	10775	83	3330	500	7990	10	1	16252384	1733	5.03	1.38	12	0.37	2119.00	7719.00	19940	20230203	-46.54	10330	20231027	3.19	19940	-46.54	20230203	10330	3.19	20231027	19940	-46.54	20230203	10330	3.19	20231027	5.93	N	190510	500	83 억	283941	N	N	19	N	N
6	20231031	120934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10740	-370	5	-3.33	569809270	52542	25.27	11110	11170	10660	14440	7780	11110	10844.78	1.75	-14668	12050	11580	11010	10540	9970	11815	10775	83	3330	500	7990	10	1	16252384	1746	5.07	1.39	12	0.32	2119.00	7719.00	19940	20230203	-46.14	10330	20231027	3.97	19940	-46.14	20230203	10330	3.97	20231027	19940	-46.14	20230203	10330	3.97	20231027	5.93	N	190510	500	83 억	283941	N	N	19	N	N
7	20231031	110959	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10720	-390	5	-3.51	499444140	45970	22.11	11110	11170	10660	14440	7780	11110	10864.51	1.75	-11597	12050	11580	11010	10540	9970	11815	10775	83	3330	500	7990	10	1	16252384	1742	5.06	1.39	12	0.28	2119.00	7719.00	19940	20230203	-46.24	10330	20231027	3.78	19940	-46.24	20230203	10330	3.78	20231027	19940	-46.24	20230203	10330	3.78	20231027	5.93	N	190510	500	83 억	283941	N	N	19	N	N
8	20231031	100942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10780	-330	5	-2.97	374151110	34277	16.49	11110	11170	10710	14440	7780	11110	10915.46	1.75	-8448	12050	11580	11010	10540	9970	11815	10775	83	3330	500	7990	10	1	16252384	1752	5.09	1.40	12	0.21	2119.00	7719.00	19940	20230203	-45.94	10330	20231027	4.36	19940	-45.94	20230203	10330	4.36	20231027	19940	-45.94	20230203	10330	4.36	20231027	5.93	N	190510	500	83 억	283941	N	N	19	N	N
9	20231031	090942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11070	-40	5	-0.36	54933690	4954	2.38	11110	11170	11020	14440	7780	11110	11088.71	1.75	-365	12050	11580	11010	10540	9970	11815	10775	83	3330	500	7990	10	1	16252384	1799	5.22	1.43	12	0.03	2119.00	7719.00	19940	20230203	-44.48	10330	20231027	7.16	19940	-44.48	20230203	10330	7.16	20231027	19940	-44.48	20230203	10330	7.16	20231027	5.93	N	190510	500	83 억	283941	N	N	19	N	N
10	20231030	160924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11110	540	2	5.11	2297341990	207490	223.42	10440	11480	10440	13740	7400	10570	11071.81	1.65	14790	11076	10822	10576	10322	10076	10950	10450	83	3170	500	7610	10	1	16252384	1806	5.24	1.44	12	1.28	2119.00	7719.00	19940	20230203	-44.28	10330	20231027	7.55	19940	-44.28	20230203	10330	7.55	20231027	19940	-44.28	20230203	10330	7.55	20231027	6.05	N	190510	500	83 억	268904	N	N	19	N	N
11	20231030	150905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11060	490	2	4.64	2231512320	201544	217.01	10440	11480	10440	13740	7400	10570	11072.09	1.65	14437	11076	10822	10576	10322	10076	10950	10450	83	3170	500	7610	10	1	16252384	1798	5.22	1.43	12	1.24	2119.00	7719.00	19940	20230203	-44.53	10330	20231027	7.07	19940	-44.53	20230203	10330	7.07	20231027	19940	-44.53	20230203	10330	7.07	20231027	6.05	N	190510	500	83 억	268904	N	N	21	N	N
12	20231030	140903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11480	910	2	8.61	1345082340	121792	131.14	10440	11480	10440	13740	7400	10570	11044.09	1.65	7067	11076	10822	10576	10322	10076	10950	10450	83	3170	500	7610	10	1	16252384	1866	5.42	1.49	12	0.75	2119.00	7719.00	19940	20230203	-42.43	10330	20231027	11.13	19940	-42.43	20230203	10330	11.13	20231027	19940	-42.43	20230203	10330	11.13	20231027	6.05	N	190510	500	83 억	268904	Y	N	21	N	N
13	20231030	130905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10970	400	2	3.78	592624540	55036	59.26	10440	11000	10440	13740	7400	10570	10767.94	1.65	13048	11076	10822	10576	10322	10076	10950	10450	83	3170	500	7610	10	1	16252384	1783	5.18	1.42	12	0.34	2119.00	7719.00	19940	20230203	-44.98	10330	20231027	6.20	19940	-44.98	20230203	10330	6.20	20231027	19940	-44.98	20230203	10330	6.20	20231027	6.05	N	190510	500	83 억	268904	N	N	21	N	N
14	20231030	120858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10870	300	2	2.84	487730920	45456	48.95	10440	10960	10440	13740	7400	10570	10729.74	1.65	8167	11076	10822	10576	10322	10076	10950	10450	83	3170	500	7610	10	1	16252384	1767	5.13	1.41	12	0.28	2119.00	7719.00	19940	20230203	-45.49	10330	20231027	5.23	19940	-45.49	20230203	10330	5.23	20231027	19940	-45.49	20230203	10330	5.23	20231027	6.05	N	190510	500	83 억	268904	N	N	21	N	N
15	20231030	110900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10860	290	2	2.74	415465890	38813	41.79	10440	10960	10440	13740	7400	10570	10704.30	1.65	7061	11076	10822	10576	10322	10076	10950	10450	83	3170	500	7610	10	1	16252384	1765	5.13	1.41	12	0.24	2119.00	7719.00	19940	20230203	-45.54	10330	20231027	5.13	19940	-45.54	20230203	10330	5.13	20231027	19940	-45.54	20230203	10330	5.13	20231027	6.05	N	190510	500	83 억	268904	N	N	21	N	N
16	20231030	100857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10630	60	2	0.57	159721420	15101	16.26	10440	10690	10440	13740	7400	10570	10576.88	1.65	7671	11076	10822	10576	10322	10076	10950	10450	83	3170	500	7610	10	1	16252384	1728	5.02	1.38	12	0.09	2119.00	7719.00	19940	20230203	-46.69	10330	20231027	2.90	19940	-46.69	20230203	10330	2.90	20231027	19940	-46.69	20230203	10330	2.90	20231027	6.05	N	190510	500	83 억	268904	N	N	21	N	N
17	20231030	090855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10490	-80	5	-0.76	16103730	1527	1.64	10440	10640	10440	13740	7400	10570	10545.99	1.65	273	11076	10822	10576	10322	10076	10950	10450	83	3170	500	7610	10	1	16252384	1705	4.95	1.36	12	0.01	2119.00	7719.00	19940	20230203	-47.39	10330	20231027	1.55	19940	-47.39	20230203	10330	1.55	20231027	19940	-47.39	20230203	10330	1.55	20231027	6.05	N	190510	500	83 억	268904	N	N	21	N	N
18	20231027	160823	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	10570	50	2	0.48	977521500	92560	116.78	10500	10830	10330	13670	7370	10520	10560.94	1.46	32022	11346	10932	10666	10252	9986	10800	10120	83	3150	500	7570	10	1	16252384	1718	4.99	1.37	12	0.57	2119.00	7719.00	19940	20230203	-46.99	10330	20231027	2.32	19940	-46.99	20230203	10330	2.32	20231027	19940	-46.99	20230203	10330	2.32	20231027	6.07	N	190510	500	83 억	236880	N	N	21	N	N
19	20231027	150857	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	10560	40	2	0.38	931502090	88186	111.26	10500	10830	10330	13670	7370	10520	10562.92	1.46	30965	11346	10932	10666	10252	9986	10800	10120	83	3150	500	7570	10	1	16252384	1716	4.98	1.37	12	0.54	2119.00	7719.00	19940	20230203	-47.04	10330	20231027	2.23	19940	-47.04	20230203	10330	2.23	20231027	19940	-47.04	20230203	10330	2.23	20231027	6.07	N	190510	500	83 억	236880	N	N	4	N	N
20	20231027	140855	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	10570	50	2	0.48	648827700	61157	77.16	10500	10830	10390	13670	7370	10520	10609.21	1.46	12961	11346	10932	10666	10252	9986	10800	10120	83	3150	500	7570	10	1	16252384	1718	4.99	1.37	12	0.38	2119.00	7719.00	19940	20230203	-46.99	10390	20231027	1.73	19940	-46.99	20230203	10390	1.73	20231027	19940	-46.99	20230203	10390	1.73	20231027	6.07	N	190510	500	83 억	236880	N	N	4	N	N
21	20231027	130847	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	10590	70	2	0.67	578041170	54437	68.68	10500	10830	10390	13670	7370	10520	10618.53	1.46	10009	11346	10932	10666	10252	9986	10800	10120	83	3150	500	7570	10	1	16252384	1721	5.00	1.37	12	0.33	2119.00	7719.00	19940	20230203	-46.89	10390	20231027	1.92	19940	-46.89	20230203	10390	1.92	20231027	19940	-46.89	20230203	10390	1.92	20231027	6.07	N	190510	500	83 억	236880	N	N	4	N	N
22	20231027	120900	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	10780	260	2	2.47	457100590	43090	54.37	10500	10830	10390	13670	7370	10520	10608.04	1.46	3670	11346	10932	10666	10252	9986	10800	10120	83	3150	500	7570	10	1	16252384	1752	5.09	1.40	12	0.27	2119.00	7719.00	19940	20230203	-45.94	10390	20231027	3.75	19940	-45.94	20230203	10390	3.75	20231027	19940	-45.94	20230203	10390	3.75	20231027	6.07	N	190510	500	83 억	236880	N	N	4	N	N
23	20231027	110904	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	10810	290	2	2.76	377197770	35683	45.02	10500	10810	10390	13670	7370	10520	10570.80	1.46	-2835	11346	10932	10666	10252	9986	10800	10120	83	3150	500	7570	10	1	16252384	1757	5.10	1.40	12	0.22	2119.00	7719.00	19940	20230203	-45.79	10390	20231027	4.04	19940	-45.79	20230203	10390	4.04	20231027	19940	-45.79	20230203	10390	4.04	20231027	6.07	N	190510	500	83 억	236880	N	N	4	N	N
24	20231027	100854	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	10610	90	2	0.86	238918180	22770	28.73	10500	10740	10390	13670	7370	10520	10492.67	1.46	-8210	11346	10932	10666	10252	9986	10800	10120	83	3150	500	7570	10	1	16252384	1724	5.01	1.37	12	0.14	2119.00	7719.00	19940	20230203	-46.79	10390	20231027	2.12	19940	-46.79	20230203	10390	2.12	20231027	19940	-46.79	20230203	10390	2.12	20231027	6.07	N	190510	500	83 억	236880	N	N	4	N	N
25	20231027	090853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10550	30	2	0.29	44093160	4180	5.27	10500	10740	10500	13670	7370	10520	10548.60	1.46	56	11346	10932	10666	10252	9986	10800	10120	83	3150	500	7570	10	1	16252384	1715	4.98	1.37	12	0.03	2119.00	7719.00	19940	20230203	-47.09	10400	20231026	1.44	19940	-47.09	20230203	10400	1.44	20231026	19940	-47.09	20230203	10400	1.44	20231026	6.07	N	190510	500	83 억	236880	N	N	4	N	N
26	20231026	160842	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	10520	-600	5	-5.40	839621400	78771	223.19	10880	11080	10400	14450	7790	11120	10661.49	1.53	-11840	11653	11386	11233	10966	10813	11310	10890	83	3330	500	8000	10	1	16252384	1710	4.96	1.36	12	0.48	2119.00	7719.00	19940	20230203	-47.24	10400	20231026	1.15	19940	-47.24	20230203	10400	1.15	20231026	19940	-47.24	20230203	10400	1.15	20231026	6.12	N	190510	500	83 억	248866	N	N	4	N	N
27	20231026	150843	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	10590	-530	5	-4.77	746510100	69935	198.15	10880	11080	10400	14450	7790	11120	10674.34	1.53	-12345	11653	11386	11233	10966	10813	11310	10890	83	3330	500	8000	10	1	16252384	1721	5.00	1.37	12	0.43	2119.00	7719.00	19940	20230203	-46.89	10400	20231026	1.83	19940	-46.89	20230203	10400	1.83	20231026	19940	-46.89	20230203	10400	1.83	20231026	6.12	N	190510	500	83 억	248866	N	N	14	N	N
28	20231026	140844	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	10530	-590	5	-5.31	530184940	49347	139.82	10880	11080	10510	14450	7790	11120	10744.02	1.53	-12960	11653	11386	11233	10966	10813	11310	10890	83	3330	500	8000	10	1	16252384	1711	4.97	1.36	12	0.30	2119.00	7719.00	19940	20230203	-47.19	10510	20231026	0.19	19940	-47.19	20230203	10510	0.19	20231026	19940	-47.19	20230203	10510	0.19	20231026	6.12	N	190510	500	83 억	248866	N	N	14	N	N
29	20231026	130843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10740	-380	5	-3.42	332843830	30746	87.11	10880	11080	10710	14450	7790	11120	10825.60	1.53	-12501	11653	11386	11233	10966	10813	11310	10890	83	3330	500	8000	10	1	16252384	1746	5.07	1.39	12	0.19	2119.00	7719.00	19940	20230203	-46.14	10620	20231024	1.13	19940	-46.14	20230203	10620	1.13	20231024	19940	-46.14	20230203	10620	1.13	20231024	6.12	N	190510	500	83 억	248866	N	N	14	N	N
30	20231026	120838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10730	-390	5	-3.51	294206100	27150	76.93	10880	11080	10710	14450	7790	11120	10836.32	1.53	-10894	11653	11386	11233	10966	10813	11310	10890	83	3330	500	8000	10	1	16252384	1744	5.06	1.39	12	0.17	2119.00	7719.00	19940	20230203	-46.19	10620	20231024	1.04	19940	-46.19	20230203	10620	1.04	20231024	19940	-46.19	20230203	10620	1.04	20231024	6.12	N	190510	500	83 억	248866	N	N	14	N	N
31	20231026	110849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10800	-320	5	-2.88	230126620	21205	60.08	10880	11080	10790	14450	7790	11120	10852.47	1.53	-8368	11653	11386	11233	10966	10813	11310	10890	83	3330	500	8000	10	1	16252384	1755	5.10	1.40	12	0.13	2119.00	7719.00	19940	20230203	-45.84	10620	20231024	1.69	19940	-45.84	20230203	10620	1.69	20231024	19940	-45.84	20230203	10620	1.69	20231024	6.12	N	190510	500	83 억	248866	N	N	14	N	N
32	20231026	100846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10860	-260	5	-2.34	128199700	11786	33.39	10880	11080	10790	14450	7790	11120	10877.29	1.53	-5725	11653	11386	11233	10966	10813	11310	10890	83	3330	500	8000	10	1	16252384	1765	5.13	1.41	12	0.07	2119.00	7719.00	19940	20230203	-45.54	10620	20231024	2.26	19940	-45.54	20230203	10620	2.26	20231024	19940	-45.54	20230203	10620	2.26	20231024	6.12	N	190510	500	83 억	248866	N	N	14	N	N
33	20231026	090843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10820	-300	5	-2.70	25238990	2330	6.60	10880	10890	10790	14450	7790	11120	10832.18	1.53	148	11653	11386	11233	10966	10813	11310	10890	83	3330	500	8000	10	1	16252384	1759	5.11	1.40	12	0.01	2119.00	7719.00	19940	20230203	-45.74	10620	20231024	1.88	19940	-45.74	20230203	10620	1.88	20231024	19940	-45.74	20230203	10620	1.88	20231024	6.12	N	190510	500	83 억	248866	N	N	14	N	N
34	20231025	160846	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11120	-240	5	-2.11	392630230	34939	50.83	11430	11500	11080	14760	7960	11360	11239.44	1.49	6115	11880	11620	11120	10860	10360	11750	10990	83	3400	500	8170	10	1	16252384	1807	5.25	1.44	12	0.21	2119.00	7719.00	19940	20230203	-44.23	10620	20231024	4.71	19940	-44.23	20230203	10620	4.71	20231024	19940	-44.23	20230203	10620	4.71	20231024	6.13	N	190510	500	83 억	242704	N	N	14	N	N
35	20231025	150845	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11160	-200	5	-1.76	351052060	31201	45.39	11430	11500	11080	14760	7960	11360	11251.31	1.49	5449	11880	11620	11120	10860	10360	11750	10990	83	3400	500	8170	10	1	16252384	1814	5.27	1.45	12	0.19	2119.00	7719.00	19940	20230203	-44.03	10620	20231024	5.08	19940	-44.03	20230203	10620	5.08	20231024	19940	-44.03	20230203	10620	5.08	20231024	6.13	N	190510	500	83 억	242704	N	N	21	N	N
36	20231025	140839	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11200	-160	5	-1.41	213320850	18824	27.38	11430	11500	11190	14760	7960	11360	11332.39	1.49	-227	11880	11620	11120	10860	10360	11750	10990	83	3400	500	8170	10	1	16252384	1820	5.29	1.45	12	0.12	2119.00	7719.00	19940	20230203	-43.83	10620	20231024	5.46	19940	-43.83	20230203	10620	5.46	20231024	19940	-43.83	20230203	10620	5.46	20231024	6.13	N	190510	500	83 억	242704	N	N	21	N	N
37	20231025	130841	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11300	-60	5	-0.53	180751790	15923	23.16	11430	11500	11250	14760	7960	11360	11351.62	1.49	383	11880	11620	11120	10860	10360	11750	10990	83	3400	500	8170	10	1	16252384	1837	5.33	1.46	12	0.10	2119.00	7719.00	19940	20230203	-43.33	10620	20231024	6.40	19940	-43.33	20230203	10620	6.40	20231024	19940	-43.33	20230203	10620	6.40	20231024	6.13	N	190510	500	83 억	242704	N	N	21	N	N
38	20231025	120841	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11350	-10	5	-0.09	128866580	11332	16.49	11430	11500	11250	14760	7960	11360	11371.92	1.49	2526	11880	11620	11120	10860	10360	11750	10990	83	3400	500	8170	10	1	16252384	1845	5.36	1.47	12	0.07	2119.00	7719.00	19940	20230203	-43.08	10620	20231024	6.87	19940	-43.08	20230203	10620	6.87	20231024	19940	-43.08	20230203	10620	6.87	20231024	6.13	N	190510	500	83 억	242704	N	N	21	N	N
39	20231025	110843	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11370	10	2	0.09	104781140	9214	13.40	11430	11500	11250	14760	7960	11360	11371.95	1.49	1147	11880	11620	11120	10860	10360	11750	10990	83	3400	500	8170	10	1	16252384	1848	5.37	1.47	12	0.06	2119.00	7719.00	19940	20230203	-42.98	10620	20231024	7.06	19940	-42.98	20230203	10620	7.06	20231024	19940	-42.98	20230203	10620	7.06	20231024	6.13	N	190510	500	83 억	242704	N	N	21	N	N
40	20231025	100845	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11360	0	3	0.00	57785320	5083	7.39	11430	11500	11250	14760	7960	11360	11368.35	1.49	-60	11880	11620	11120	10860	10360	11750	10990	83	3400	500	8170	10	1	16252384	1846	5.36	1.47	12	0.03	2119.00	7719.00	19940	20230203	-43.03	10620	20231024	6.97	19940	-43.03	20230203	10620	6.97	20231024	19940	-43.03	20230203	10620	6.97	20231024	6.13	N	190510	500	83 억	242704	N	N	21	N	N
41	20231025	090840	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11480	120	2	1.06	19013740	1667	2.43	11430	11500	11360	14760	7960	11360	11405.96	1.49	-71	11880	11620	11120	10860	10360	11750	10990	83	3400	500	8170	10	1	16252384	1866	5.42	1.49	12	0.01	2119.00	7719.00	19940	20230203	-42.43	10620	20231024	8.10	19940	-42.43	20230203	10620	8.10	20231024	19940	-42.43	20230203	10620	8.10	20231024	6.13	N	190510	500	83 억	242704	N	N	21	N	N
42	20231024	160822	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	11360	360	2	3.27	751917400	68153	95.32	11000	11380	10620	14300	7700	11000	11028.98	1.38	18837	11600	11300	11070	10770	10540	11185	10655	83	3300	500	7920	10	1	16252384	1846	5.36	1.47	12	0.42	2119.00	7719.00	19940	20230203	-43.03	10620	20231024	6.97	19940	-43.03	20230203	10620	6.97	20231024	19940	-43.03	20230203	10620	6.97	20231024	6.31	N	190510	500	83 억	223729	N	N	21	N	N
43	20231024	150836	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	11350	350	2	3.18	706522510	64154	89.72	11000	11380	10620	14300	7700	11000	11012.91	1.38	18335	11600	11300	11070	10770	10540	11185	10655	83	3300	500	7920	10	1	16252384	1845	5.36	1.47	12	0.39	2119.00	7719.00	19940	20230203	-43.08	10620	20231024	6.87	19940	-43.08	20230203	10620	6.87	20231024	19940	-43.08	20230203	10620	6.87	20231024	6.31	N	190510	500	83 억	223729	N	N	0	N	N
44	20231024	140820	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	11300	300	2	2.73	613332250	55934	78.23	11000	11310	10620	14300	7700	11000	10965.28	1.38	15080	11600	11300	11070	10770	10540	11185	10655	83	3300	500	7920	10	1	16252384	1837	5.33	1.46	12	0.34	2119.00	7719.00	19940	20230203	-43.33	10620	20231024	6.40	19940	-43.33	20230203	10620	6.40	20231024	19940	-43.33	20230203	10620	6.40	20231024	6.31	N	190510	500	83 억	223729	N	N	0	N	N
45	20231024	130826	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	11060	60	2	0.55	458274460	42075	58.85	11000	11200	10620	14300	7700	11000	10891.85	1.38	5253	11600	11300	11070	10770	10540	11185	10655	83	3300	500	7920	10	1	16252384	1798	5.22	1.43	12	0.26	2119.00	7719.00	19940	20230203	-44.53	10620	20231024	4.14	19940	-44.53	20230203	10620	4.14	20231024	19940	-44.53	20230203	10620	4.14	20231024	6.31	N	190510	500	83 억	223729	N	N	0	N	N
46	20231024	120835	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	11030	30	2	0.27	415280540	38183	53.40	11000	11200	10620	14300	7700	11000	10876.06	1.38	4678	11600	11300	11070	10770	10540	11185	10655	83	3300	500	7920	10	1	16252384	1793	5.21	1.43	12	0.23	2119.00	7719.00	19940	20230203	-44.68	10620	20231024	3.86	19940	-44.68	20230203	10620	3.86	20231024	19940	-44.68	20230203	10620	3.86	20231024	6.31	N	190510	500	83 억	223729	N	N	0	N	N
47	20231024	110830	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	10780	-220	5	-2.00	384889600	35409	49.52	11000	11200	10620	14300	7700	11000	10869.82	1.38	4295	11600	11300	11070	10770	10540	11185	10655	83	3300	500	7920	10	1	16252384	1752	5.09	1.40	12	0.22	2119.00	7719.00	19940	20230203	-45.94	10620	20231024	1.51	19940	-45.94	20230203	10620	1.51	20231024	19940	-45.94	20230203	10620	1.51	20231024	6.31	N	190510	500	83 억	223729	N	N	0	N	N
48	20231024	100822	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	10820	-180	5	-1.64	183248080	16600	23.22	11000	11200	10800	14300	7700	11000	11039.04	1.38	2491	11600	11300	11070	10770	10540	11185	10655	83	3300	500	7920	10	1	16252384	1759	5.11	1.40	12	0.10	2119.00	7719.00	19940	20230203	-45.74	10800	20231024	0.19	19940	-45.74	20230203	10800	0.19	20231024	19940	-45.74	20230203	10800	0.19	20231024	6.31	N	190510	500	83 억	223729	N	N	0	N	N
49	20231024	090829	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11150	150	2	1.36	60519380	5462	7.64	11000	11200	11000	14300	7700	11000	11080.08	1.38	3951	11600	11300	11070	10770	10540	11185	10655	83	3300	500	7920	10	1	16252384	1812	5.26	1.44	12	0.03	2119.00	7719.00	19940	20230203	-44.08	10840	20231023	2.86	19940	-44.08	20230203	10840	2.86	20231023	19940	-44.08	20230203	10840	2.86	20231023	6.31	N	190510	500	83 억	223729	N	N	0	N	N
50	20231023	160817	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	11000	-210	5	-1.87	788927780	71416	63.10	11150	11370	10840	14570	7850	11210	11047.02	1.41	-5715	11763	11486	11193	10916	10623	11625	11055	83	3360	500	8070	10	1	16252384	1788	5.19	1.43	12	0.44	2119.00	7719.00	19940	20230203	-44.83	10840	20231023	1.48	19940	-44.83	20230203	10840	1.48	20231023	19940	-44.83	20230203	10840	1.48	20231023	6.38	N	190510	500	83 억	229896	N	N	0	N	N
51	20231023	150822	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	10900	-310	5	-2.77	727035600	65781	58.12	11150	11370	10840	14570	7850	11210	11052.36	1.41	-4677	11763	11486	11193	10916	10623	11625	11055	83	3360	500	8070	10	1	16252384	1772	5.14	1.41	12	0.40	2119.00	7719.00	19940	20230203	-45.34	10840	20231023	0.55	19940	-45.34	20230203	10840	0.55	20231023	19940	-45.34	20230203	10840	0.55	20231023	6.38	N	190510	500	83 억	229896	N	N	0	N	N
52	20231023	140819	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	10970	-240	5	-2.14	534327070	48124	42.52	11150	11370	10960	14570	7850	11210	11103.13	1.41	-4546	11763	11486	11193	10916	10623	11625	11055	83	3360	500	8070	10	1	16252384	1783	5.18	1.42	12	0.30	2119.00	7719.00	19940	20230203	-44.98	10900	20231020	0.64	19940	-44.98	20230203	10900	0.64	20231020	19940	-44.98	20230203	10900	0.64	20231020	6.38	N	190510	500	83 억	229896	N	N	0	N	N
53	20231023	130826	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11000	-210	5	-1.87	438991400	39443	34.85	11150	11370	10980	14570	7850	11210	11129.77	1.41	-1929	11763	11486	11193	10916	10623	11625	11055	83	3360	500	8070	10	1	16252384	1788	5.19	1.43	12	0.24	2119.00	7719.00	19940	20230203	-44.83	10900	20231020	0.92	19940	-44.83	20230203	10900	0.92	20231020	19940	-44.83	20230203	10900	0.92	20231020	6.38	N	190510	500	83 억	229896	N	N	0	N	N
54	20231023	120817	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11070	-140	5	-1.25	317429610	28406	25.10	11150	11370	11060	14570	7850	11210	11174.74	1.41	-719	11763	11486	11193	10916	10623	11625	11055	83	3360	500	8070	10	1	16252384	1799	5.22	1.43	12	0.17	2119.00	7719.00	19940	20230203	-44.48	10900	20231020	1.56	19940	-44.48	20230203	10900	1.56	20231020	19940	-44.48	20230203	10900	1.56	20231020	6.38	N	190510	500	83 억	229896	N	N	0	N	N
55	20231023	110814	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11180	-30	5	-0.27	227078420	20283	17.92	11150	11370	11080	14570	7850	11210	11195.50	1.41	2114	11763	11486	11193	10916	10623	11625	11055	83	3360	500	8070	10	1	16252384	1817	5.28	1.45	12	0.12	2119.00	7719.00	19940	20230203	-43.93	10900	20231020	2.57	19940	-43.93	20230203	10900	2.57	20231020	19940	-43.93	20230203	10900	2.57	20231020	6.38	N	190510	500	83 억	229896	N	N	0	N	N
56	20231023	100809	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11160	-50	5	-0.45	185897160	16608	14.67	11150	11370	11080	14570	7850	11210	11193.23	1.41	2019	11763	11486	11193	10916	10623	11625	11055	83	3360	500	8070	10	1	16252384	1814	5.27	1.45	12	0.10	2119.00	7719.00	19940	20230203	-44.03	10900	20231020	2.39	19940	-44.03	20230203	10900	2.39	20231020	19940	-44.03	20230203	10900	2.39	20231020	6.38	N	190510	500	83 억	229896	N	N	0	N	N
57	20231023	090826	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11200	-10	5	-0.09	35029340	3142	2.78	11150	11220	11100	14570	7850	11210	11148.74	1.41	354	11763	11486	11193	10916	10623	11625	11055	83	3360	500	8070	10	1	16252384	1820	5.29	1.45	12	0.02	2119.00	7719.00	19940	20230203	-43.83	10900	20231020	2.75	19940	-43.83	20230203	10900	2.75	20231020	19940	-43.83	20230203	10900	2.75	20231020	6.38	N	190510	500	83 억	229896	N	N	0	N	N
58	20231020	160814	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	11210	-270	5	-2.35	1253377830	113067	146.27	11200	11470	10900	14920	8040	11480	11085.27	1.49	-12940	12060	11770	11610	11320	11160	11690	11240	83	3440	500	8260	10	1	16252384	1822	5.29	1.45	12	0.70	2119.00	7719.00	19940	20230203	-43.78	10900	20231020	2.84	19940	-43.78	20230203	10900	2.84	20231020	19940	-43.78	20230203	10900	2.84	20231020	6.41	N	190510	500	83 억	242407	N	N	12	N	N
59	20231020	150813	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	11190	-290	5	-2.53	1186648970	107101	138.55	11200	11470	10900	14920	8040	11480	11079.72	1.49	-13146	12060	11770	11610	11320	11160	11690	11240	83	3440	500	8260	10	1	16252384	1819	5.28	1.45	12	0.66	2119.00	7719.00	19940	20230203	-43.88	10900	20231020	2.66	19940	-43.88	20230203	10900	2.66	20231020	19940	-43.88	20230203	10900	2.66	20231020	6.41	N	190510	500	83 억	242407	N	N	12	N	N
60	20231020	140820	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	11290	-190	5	-1.66	1096102120	99005	128.08	11200	11470	10900	14920	8040	11480	11071.18	1.49	-13167	12060	11770	11610	11320	11160	11690	11240	83	3440	500	8260	10	1	16252384	1835	5.33	1.46	12	0.61	2119.00	7719.00	19940	20230203	-43.38	10900	20231020	3.58	19940	-43.38	20230203	10900	3.58	20231020	19940	-43.38	20230203	10900	3.58	20231020	6.41	N	190510	500	83 억	242407	N	N	12	N	N
61	20231020	130758	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	11240	-240	5	-2.09	997127510	90201	116.69	11200	11470	10900	14920	8040	11480	11054.51	1.49	-15854	12060	11770	11610	11320	11160	11690	11240	83	3440	500	8260	10	1	16252384	1827	5.30	1.46	12	0.56	2119.00	7719.00	19940	20230203	-43.63	10900	20231020	3.12	19940	-43.63	20230203	10900	3.12	20231020	19940	-43.63	20230203	10900	3.12	20231020	6.41	N	190510	500	83 억	242407	N	N	12	N	N
62	20231020	120809	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	11090	-390	5	-3.40	822703860	74511	96.39	11200	11470	10900	14920	8040	11480	11041.37	1.49	-21112	12060	11770	11610	11320	11160	11690	11240	83	3440	500	8260	10	1	16252384	1802	5.23	1.44	12	0.46	2119.00	7719.00	19940	20230203	-44.38	10900	20231020	1.74	19940	-44.38	20230203	10900	1.74	20231020	19940	-44.38	20230203	10900	1.74	20231020	6.41	N	190510	500	83 억	242407	N	N	12	N	N
63	20231020	110818	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	11020	-460	5	-4.01	601776750	54408	70.39	11200	11470	10940	14920	8040	11480	11060.45	1.49	-21662	12060	11770	11610	11320	11160	11690	11240	83	3440	500	8260	10	1	16252384	1791	5.20	1.43	12	0.33	2119.00	7719.00	19940	20230203	-44.73	10940	20231020	0.73	19940	-44.73	20230203	10940	0.73	20231020	19940	-44.73	20230203	10940	0.73	20231020	6.41	N	190510	500	83 억	242407	N	N	12	N	N
64	20231020	100808	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	11040	-440	5	-3.83	486533700	43929	56.83	11200	11470	10950	14920	8040	11480	11075.46	1.49	-19507	12060	11770	11610	11320	11160	11690	11240	83	3440	500	8260	10	1	16252384	1794	5.21	1.43	12	0.27	2119.00	7719.00	19940	20230203	-44.63	10950	20231020	0.82	19940	-44.63	20230203	10950	0.82	20231020	19940	-44.63	20230203	10950	0.82	20231020	6.41	N	190510	500	83 억	242407	N	N	12	N	N
65	20231020	090809	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11190	-290	5	-2.53	82798630	7375	9.54	11200	11470	11190	14920	8040	11480	11226.93	1.49	-1216	12060	11770	11610	11320	11160	11690	11240	83	3440	500	8260	10	1	16252384	1819	5.28	1.45	12	0.05	2119.00	7719.00	19940	20230203	-43.88	11100	20231006	0.81	19940	-43.88	20230203	11100	0.81	20231006	19940	-43.88	20230203	11100	0.81	20231006	6.41	N	190510	500	83 억	242407	N	N	12	N	N
66	20231019	160806	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11480	-550	5	-4.57	884149260	76493	187.75	11900	11900	11450	15630	8430	12030	11558.45	1.57	-12280	12430	12230	12080	11880	11730	12155	11805	83	3600	500	8660	10	1	16252384	1866	5.42	1.49	12	0.47	2119.00	7719.00	19940	20230203	-42.43	11100	20231006	3.42	19940	-42.43	20230203	11100	3.42	20231006	19940	-42.43	20230203	11100	3.42	20231006	6.46	N	190510	500	83 억	254827	N	N	12	N	N
67	20231019	150759	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11470	-560	5	-4.66	783104210	67682	166.13	11900	11900	11460	15630	8430	12030	11569.94	1.57	-11174	12430	12230	12080	11880	11730	12155	11805	83	3600	500	8660	10	1	16252384	1864	5.41	1.49	12	0.42	2119.00	7719.00	19940	20230203	-42.48	11100	20231006	3.33	19940	-42.48	20230203	11100	3.33	20231006	19940	-42.48	20230203	11100	3.33	20231006	6.46	N	190510	500	83 억	254827	N	N	13	N	N
68	20231019	140809	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11520	-510	5	-4.24	677672270	58502	143.59	11900	11900	11490	15630	8430	12030	11583.29	1.57	-10468	12430	12230	12080	11880	11730	12155	11805	83	3600	500	8660	10	1	16252384	1872	5.44	1.49	12	0.36	2119.00	7719.00	19940	20230203	-42.23	11100	20231006	3.78	19940	-42.23	20230203	11100	3.78	20231006	19940	-42.23	20230203	11100	3.78	20231006	6.46	N	190510	500	83 억	254827	N	N	13	N	N
69	20231019	130801	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11530	-500	5	-4.16	565242770	48738	119.63	11900	11900	11490	15630	8430	12030	11597.05	1.57	-9641	12430	12230	12080	11880	11730	12155	11805	83	3600	500	8660	10	1	16252384	1874	5.44	1.49	12	0.30	2119.00	7719.00	19940	20230203	-42.18	11100	20231006	3.87	19940	-42.18	20230203	11100	3.87	20231006	19940	-42.18	20230203	11100	3.87	20231006	6.46	N	190510	500	83 억	254827	N	N	13	N	N
70	20231019	120808	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11560	-470	5	-3.91	446706240	38462	94.41	11900	11900	11490	15630	8430	12030	11613.57	1.57	-7811	12430	12230	12080	11880	11730	12155	11805	83	3600	500	8660	10	1	16252384	1879	5.46	1.50	12	0.24	2119.00	7719.00	19940	20230203	-42.03	11100	20231006	4.14	19940	-42.03	20230203	11100	4.14	20231006	19940	-42.03	20230203	11100	4.14	20231006	6.46	N	190510	500	83 억	254827	N	N	13	N	N
71	20231019	110804	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11620	-410	5	-3.41	390544530	33618	82.52	11900	11900	11490	15630	8430	12030	11616.39	1.57	-6197	12430	12230	12080	11880	11730	12155	11805	83	3600	500	8660	10	1	16252384	1889	5.48	1.51	12	0.21	2119.00	7719.00	19940	20230203	-41.73	11100	20231006	4.68	19940	-41.73	20230203	11100	4.68	20231006	19940	-41.73	20230203	11100	4.68	20231006	6.46	N	190510	500	83 억	254827	N	N	13	N	N
72	20231019	100756	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11720	-310	5	-2.58	310972540	26791	65.76	11900	11900	11490	15630	8430	12030	11606.40	1.57	-6065	12430	12230	12080	11880	11730	12155	11805	83	3600	500	8660	10	1	16252384	1905	5.53	1.52	12	0.16	2119.00	7719.00	19940	20230203	-41.22	11100	20231006	5.59	19940	-41.22	20230203	11100	5.59	20231006	19940	-41.22	20230203	11100	5.59	20231006	6.46	N	190510	500	83 억	254827	N	N	13	N	N
73	20231019	090807	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11520	-510	5	-4.24	103836700	8915	21.88	11900	11900	11510	15630	8430	12030	11644.82	1.57	-2981	12430	12230	12080	11880	11730	12155	11805	83	3600	500	8660	10	1	16252384	1872	5.44	1.49	12	0.05	2119.00	7719.00	19940	20230203	-42.23	11100	20231006	3.78	19940	-42.23	20230203	11100	3.78	20231006	19940	-42.23	20230203	11100	3.78	20231006	6.46	N	190510	500	83 억	254827	N	N	13	N	N
74	20231018	160810	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12030	-150	5	-1.23	489439360	40534	76.76	12180	12280	11930	15830	8530	12180	12074.78	1.58	-946	12540	12360	12180	12000	11820	12450	12090	83	3650	500	8760	10	1	16252384	1955	5.68	1.56	12	0.25	2119.00	7719.00	19940	20230203	-39.67	11100	20231006	8.38	19940	-39.67	20230203	11100	8.38	20231006	19940	-39.67	20230203	11100	8.38	20231006	6.43	N	190510	500	83 억	256667	N	N	13	N	N
75	20231018	150802	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11970	-210	5	-1.72	455804780	37731	71.45	12180	12280	11930	15830	8530	12180	12080.36	1.58	-1879	12540	12360	12180	12000	11820	12450	12090	83	3650	500	8760	10	1	16252384	1945	5.65	1.55	12	0.23	2119.00	7719.00	19940	20230203	-39.97	11100	20231006	7.84	19940	-39.97	20230203	11100	7.84	20231006	19940	-39.97	20230203	11100	7.84	20231006	6.43	N	190510	500	83 억	256667	N	N	18	N	N
76	20231018	140750	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12010	-170	5	-1.40	363907760	30060	56.93	12180	12280	11970	15830	8530	12180	12106.02	1.58	356	12540	12360	12180	12000	11820	12450	12090	83	3650	500	8760	10	1	16252384	1952	5.67	1.56	12	0.18	2119.00	7719.00	19940	20230203	-39.77	11100	20231006	8.20	19940	-39.77	20230203	11100	8.20	20231006	19940	-39.77	20230203	11100	8.20	20231006	6.43	N	190510	500	83 억	256667	N	N	18	N	N
77	20231018	130748	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12040	-140	5	-1.15	301432000	24862	47.08	12180	12280	11970	15830	8530	12180	12124.19	1.58	912	12540	12360	12180	12000	11820	12450	12090	83	3650	500	8760	10	1	16252384	1957	5.68	1.56	12	0.15	2119.00	7719.00	19940	20230203	-39.62	11100	20231006	8.47	19940	-39.62	20230203	11100	8.47	20231006	19940	-39.62	20230203	11100	8.47	20231006	6.43	N	190510	500	83 억	256667	N	N	18	N	N
78	20231018	120803	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12110	-70	5	-0.57	230007720	18946	35.88	12180	12280	11970	15830	8530	12180	12140.15	1.58	1806	12540	12360	12180	12000	11820	12450	12090	83	3650	500	8760	10	1	16252384	1968	5.71	1.57	12	0.12	2119.00	7719.00	19940	20230203	-39.27	11100	20231006	9.10	19940	-39.27	20230203	11100	9.10	20231006	19940	-39.27	20230203	11100	9.10	20231006	6.43	N	190510	500	83 억	256667	N	N	18	N	N
79	20231018	110756	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12140	-40	5	-0.33	201274270	16572	31.38	12180	12280	11970	15830	8530	12180	12145.42	1.58	1670	12540	12360	12180	12000	11820	12450	12090	83	3650	500	8760	10	1	16252384	1973	5.73	1.57	12	0.10	2119.00	7719.00	19940	20230203	-39.12	11100	20231006	9.37	19940	-39.12	20230203	11100	9.37	20231006	19940	-39.12	20230203	11100	9.37	20231006	6.43	N	190510	500	83 억	256667	N	N	18	N	N
80	20231018	100805	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12090	-90	5	-0.74	172413350	14189	26.87	12180	12280	11970	15830	8530	12180	12151.18	1.58	1608	12540	12360	12180	12000	11820	12450	12090	83	3650	500	8760	10	1	16252384	1965	5.71	1.57	12	0.09	2119.00	7719.00	19940	20230203	-39.37	11100	20231006	8.92	19940	-39.37	20230203	11100	8.92	20231006	19940	-39.37	20230203	11100	8.92	20231006	6.43	N	190510	500	83 억	256667	N	N	18	N	N
81	20231018	090752	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12050	-130	5	-1.07	25574810	2124	4.02	12180	12180	11970	15830	8530	12180	12040.28	1.58	57	12540	12360	12180	12000	11820	12450	12090	83	3650	500	8760	10	1	16252384	1958	5.69	1.56	12	0.01	2119.00	7719.00	19940	20230203	-39.57	11100	20231006	8.56	19940	-39.57	20230203	11100	8.56	20231006	19940	-39.57	20230203	11100	8.56	20231006	6.43	N	190510	500	83 억	256667	N	N	18	N	N
82	20231017	160756	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12180	280	2	2.35	645035280	52760	114.30	12000	12360	12000	15470	8330	11900	12225.89	1.46	19013	12313	12106	11923	11716	11533	12015	11625	83	3570	500	8560	10	1	16252384	1980	5.75	1.58	12	0.32	2119.00	7719.00	19940	20230203	-38.92	10850	20221013	12.26	19940	-38.92	20230203	11100	9.73	20231006	19940	-38.92	20230203	11100	9.73	20231006	6.43	N	190510	500	83 억	237455	N	N	18	N	N
83	20231017	150802	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12160	260	2	2.18	613566950	50176	108.70	12000	12360	12000	15470	8330	11900	12228.30	1.46	18668	12313	12106	11923	11716	11533	12015	11625	83	3570	500	8560	10	1	16252384	1976	5.74	1.58	12	0.31	2119.00	7719.00	19940	20230203	-39.02	10850	20221013	12.07	19940	-39.02	20230203	11100	9.55	20231006	19940	-39.02	20230203	11100	9.55	20231006	6.43	N	190510	500	83 억	237455	N	N	5	N	N
84	20231017	140802	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12190	290	2	2.44	565880800	46258	100.22	12000	12360	12000	15470	8330	11900	12233.14	1.46	16901	12313	12106	11923	11716	11533	12015	11625	83	3570	500	8560	10	1	16252384	1981	5.75	1.58	12	0.28	2119.00	7719.00	19940	20230203	-38.87	10850	20221013	12.35	19940	-38.87	20230203	11100	9.82	20231006	19940	-38.87	20230203	11100	9.82	20231006	6.43	N	190510	500	83 억	237455	N	N	5	N	N
85	20231017	130756	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12270	370	2	3.11	493346010	40323	87.36	12000	12360	12000	15470	8330	11900	12234.85	1.46	19268	12313	12106	11923	11716	11533	12015	11625	83	3570	500	8560	10	1	16252384	1994	5.79	1.59	12	0.25	2119.00	7719.00	19940	20230203	-38.47	10850	20221013	13.09	19940	-38.47	20230203	11100	10.54	20231006	19940	-38.47	20230203	11100	10.54	20231006	6.43	N	190510	500	83 억	237455	N	N	5	N	N
86	20231017	120800	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12190	290	2	2.44	441022410	36043	78.09	12000	12360	12000	15470	8330	11900	12236.01	1.46	15832	12313	12106	11923	11716	11533	12015	11625	83	3570	500	8560	10	1	16252384	1981	5.75	1.58	12	0.22	2119.00	7719.00	19940	20230203	-38.87	10850	20221013	12.35	19940	-38.87	20230203	11100	9.82	20231006	19940	-38.87	20230203	11100	9.82	20231006	6.43	N	190510	500	83 억	237455	N	N	5	N	N
87	20231017	110751	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12330	430	2	3.61	364817160	29832	64.63	12000	12360	12000	15470	8330	11900	12229.05	1.46	17295	12313	12106	11923	11716	11533	12015	11625	83	3570	500	8560	10	1	16252384	2004	5.82	1.60	12	0.18	2119.00	7719.00	19940	20230203	-38.16	10850	20221013	13.64	19940	-38.16	20230203	11100	11.08	20231006	19940	-38.16	20230203	11100	11.08	20231006	6.43	N	190510	500	83 억	237455	N	N	5	N	N
88	20231017	100745	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12270	370	2	3.11	239249990	19630	42.53	12000	12300	12000	15470	8330	11900	12187.98	1.46	12379	12313	12106	11923	11716	11533	12015	11625	83	3570	500	8560	10	1	16252384	1994	5.79	1.59	12	0.12	2119.00	7719.00	19940	20230203	-38.47	10850	20221013	13.09	19940	-38.47	20230203	11100	10.54	20231006	19940	-38.47	20230203	11100	10.54	20231006	6.43	N	190510	500	83 억	237455	N	N	5	N	N
89	20231017	090752	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12110	210	2	1.76	23989650	1985	4.30	12000	12240	12000	15470	8330	11900	12085.47	1.46	10	12313	12106	11923	11716	11533	12015	11625	83	3570	500	8560	10	1	16252384	1968	5.71	1.57	12	0.01	2119.00	7719.00	19940	20230203	-39.27	10850	20221013	11.61	19940	-39.27	20230203	11100	9.10	20231006	19940	-39.27	20230203	11100	9.10	20231006	6.43	N	190510	500	83 억	237455	N	N	5	N	N
90	20231016	160753	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11900	-260	5	-2.14	542236600	45747	94.11	12090	12130	11740	15800	8520	12160	11850.87	1.57	-16217	12420	12290	12110	11980	11800	12200	11890	83	3640	500	8750	10	1	16252384	1934	5.62	1.54	12	0.28	2119.00	7719.00	19940	20230203	-40.32	10850	20221013	9.68	19940	-40.32	20230203	11100	7.21	20231006	19940	-40.32	20230203	11100	7.21	20231006	6.44	N	190510	500	83 억	254386	N	N	5	N	N
91	20231016	150752	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11850	-310	5	-2.55	508245650	42889	88.23	12090	12130	11740	15800	8520	12160	11848.07	1.57	-16286	12420	12290	12110	11980	11800	12200	11890	83	3640	500	8750	10	1	16252384	1926	5.59	1.54	12	0.26	2119.00	7719.00	19940	20230203	-40.57	10850	20221013	9.22	19940	-40.57	20230203	11100	6.76	20231006	19940	-40.57	20230203	11100	6.76	20231006	6.44	N	190510	500	83 억	254386	N	N	9	N	N
92	20231016	140753	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11880	-280	5	-2.30	433384960	36559	75.21	12090	12130	11740	15800	8520	12160	11851.87	1.57	-16753	12420	12290	12110	11980	11800	12200	11890	83	3640	500	8750	10	1	16252384	1931	5.61	1.54	12	0.22	2119.00	7719.00	19940	20230203	-40.42	10850	20221013	9.49	19940	-40.42	20230203	11100	7.03	20231006	19940	-40.42	20230203	11100	7.03	20231006	6.44	N	190510	500	83 억	254386	N	N	9	N	N
93	20231016	130748	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11850	-310	5	-2.55	398285030	33591	69.11	12090	12130	11740	15800	8520	12160	11854.17	1.57	-15380	12420	12290	12110	11980	11800	12200	11890	83	3640	500	8750	10	1	16252384	1926	5.59	1.54	12	0.21	2119.00	7719.00	19940	20230203	-40.57	10850	20221013	9.22	19940	-40.57	20230203	11100	6.76	20231006	19940	-40.57	20230203	11100	6.76	20231006	6.44	N	190510	500	83 억	254386	N	N	9	N	N
94	20231016	120749	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11760	-400	5	-3.29	358928520	30267	62.27	12090	12130	11740	15800	8520	12160	11855.73	1.57	-13975	12420	12290	12110	11980	11800	12200	11890	83	3640	500	8750	10	1	16252384	1911	5.55	1.52	12	0.19	2119.00	7719.00	19940	20230203	-41.02	10850	20221013	8.39	19940	-41.02	20230203	11100	5.95	20231006	19940	-41.02	20230203	11100	5.95	20231006	6.44	N	190510	500	83 억	254386	N	N	9	N	N
95	20231016	110744	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11800	-360	5	-2.96	287468360	24204	49.79	12090	12130	11800	15800	8520	12160	11873.34	1.57	-10578	12420	12290	12110	11980	11800	12200	11890	83	3640	500	8750	10	1	16252384	1918	5.57	1.53	12	0.15	2119.00	7719.00	19940	20230203	-40.82	10850	20221013	8.76	19940	-40.82	20230203	11100	6.31	20231006	19940	-40.82	20230203	11100	6.31	20231006	6.44	N	190510	500	83 억	254386	N	N	9	N	N
96	20231016	100740	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11950	-210	5	-1.73	167745820	14089	28.98	12090	12130	11830	15800	8520	12160	11900.63	1.57	-5452	12420	12290	12110	11980	11800	12200	11890	83	3640	500	8750	10	1	16252384	1942	5.64	1.55	12	0.09	2119.00	7719.00	19940	20230203	-40.07	10850	20221013	10.14	19940	-40.07	20230203	11100	7.66	20231006	19940	-40.07	20230203	11100	7.66	20231006	6.44	N	190510	500	83 억	254386	N	N	9	N	N
97	20231016	090743	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11840	-320	5	-2.63	39102340	3257	6.70	12090	12130	11830	15800	8520	12160	11989.97	1.57	-1426	12420	12290	12110	11980	11800	12200	11890	83	3640	500	8750	10	1	16252384	1924	5.59	1.53	12	0.02	2119.00	7719.00	19940	20230203	-40.62	10850	20221013	9.12	19940	-40.62	20230203	11100	6.67	20231006	19940	-40.62	20230203	11100	6.67	20231006	6.44	N	190510	500	83 억	254386	N	N	9	N	N
98	20231012	160805	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12220	280	2	2.35	509478150	41786	101.40	12090	12360	12000	15520	8360	11940	12192.48	1.58	-2230	12406	12172	11846	11612	11286	12290	11730	83	3580	500	8590	10	1	16252384	1986	5.77	1.58	12	0.26	2119.00	7719.00	19940	20230203	-38.72	10850	20221011	12.63	19940	-38.72	20230203	11100	10.09	20231006	19940	-38.72	20230203	10850	12.63	20221013	6.50	N	190510	500	83 억	256953	N	N	21	N	N
99	20231012	150748	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12210	270	2	2.26	458693500	37629	91.31	12090	12360	12000	15520	8360	11940	12189.89	1.58	-3142	12406	12172	11846	11612	11286	12290	11730	83	3580	500	8590	10	1	16252384	1984	5.76	1.58	12	0.23	2119.00	7719.00	19940	20230203	-38.77	10850	20221011	12.53	19940	-38.77	20230203	11100	10.00	20231006	19940	-38.77	20230203	10850	12.53	20221013	6.50	N	190510	500	83 억	256953	N	N	13	N	N
100	20231012	140748	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12180	240	2	2.01	414714600	34024	82.56	12090	12360	12000	15520	8360	11940	12188.88	1.58	-3643	12406	12172	11846	11612	11286	12290	11730	83	3580	500	8590	10	1	16252384	1980	5.75	1.58	12	0.21	2119.00	7719.00	19940	20230203	-38.92	10850	20221011	12.26	19940	-38.92	20230203	11100	9.73	20231006	19940	-38.92	20230203	10850	12.26	20221013	6.50	N	190510	500	83 억	256953	N	N	13	N	N
101	20231012	130749	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12170	230	2	1.93	385692120	31641	76.78	12090	12360	12000	15520	8360	11940	12189.63	1.58	-3432	12406	12172	11846	11612	11286	12290	11730	83	3580	500	8590	10	1	16252384	1978	5.74	1.58	12	0.19	2119.00	7719.00	19940	20230203	-38.97	10850	20221011	12.17	19940	-38.97	20230203	11100	9.64	20231006	19940	-38.97	20230203	10850	12.17	20221013	6.50	N	190510	500	83 억	256953	N	N	13	N	N
102	20231012	120757	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12180	240	2	2.01	327750720	26888	65.24	12090	12360	12000	15520	8360	11940	12189.48	1.58	-2860	12406	12172	11846	11612	11286	12290	11730	83	3580	500	8590	10	1	16252384	1980	5.75	1.58	12	0.17	2119.00	7719.00	19940	20230203	-38.92	10850	20221011	12.26	19940	-38.92	20230203	11100	9.73	20231006	19940	-38.92	20230203	10850	12.26	20221013	6.50	N	190510	500	83 억	256953	N	N	13	N	N
103	20231012	110756	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12190	250	2	2.09	290597110	23845	57.86	12090	12360	12000	15520	8360	11940	12186.92	1.58	-1958	12406	12172	11846	11612	11286	12290	11730	83	3580	500	8590	10	1	16252384	1981	5.75	1.58	12	0.15	2119.00	7719.00	19940	20230203	-38.87	10850	20221011	12.35	19940	-38.87	20230203	11100	9.82	20231006	19940	-38.87	20230203	10850	12.35	20221013	6.50	N	190510	500	83 억	256953	N	N	13	N	N
104	20231012	100751	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12170	230	2	1.93	262851540	21567	52.33	12090	12360	12000	15520	8360	11940	12187.67	1.58	-1881	12406	12172	11846	11612	11286	12290	11730	83	3580	500	8590	10	1	16252384	1978	5.74	1.58	12	0.13	2119.00	7719.00	19940	20230203	-38.97	10850	20221011	12.17	19940	-38.97	20230203	11100	9.64	20231006	19940	-38.97	20230203	10850	12.17	20221013	6.50	N	190510	500	83 억	256953	N	N	13	N	N
105	20231012	090756	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12130	190	2	1.59	50506330	4185	10.16	12090	12130	12000	15520	8360	11940	12068.42	1.58	295	12406	12172	11846	11612	11286	12290	11730	83	3580	500	8590	10	1	16252384	1971	5.72	1.57	12	0.03	2119.00	7719.00	19940	20230203	-39.17	10850	20221011	11.80	19940	-39.17	20230203	11100	9.28	20231006	19940	-39.17	20230203	10850	11.80	20221013	6.50	N	190510	500	83 억	256953	N	N	13	N	N
106	20231011	160746	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11940	440	2	3.83	489711070	41126	46.67	11520	12080	11520	14950	8050	11500	11907.47	1.54	7141	12380	11940	11650	11210	10920	11795	11065	83	3450	500	8280	10	1	16252384	1941	5.63	1.55	12	0.25	2119.00	7719.00	19940	20230203	-40.12	10850	20221011	10.05	19940	-40.12	20230203	11100	7.57	20231006	19940	-40.12	20230203	10850	10.05	20221011	6.54	N	190510	500	83 억	249713	N	N	13	N	N
107	20231011	150750	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11950	450	2	3.91	435987470	36626	41.57	11520	12080	11520	14950	8050	11500	11903.77	1.54	7009	12380	11940	11650	11210	10920	11795	11065	83	3450	500	8280	10	1	16252384	1942	5.64	1.55	12	0.23	2119.00	7719.00	19940	20230203	-40.07	10850	20221011	10.14	19940	-40.07	20230203	11100	7.66	20231006	19940	-40.07	20230203	10850	10.14	20221011	6.54	N	190510	500	83 억	249713	N	N	15	N	N
108	20231011	140754	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11930	430	2	3.74	397879430	33438	37.95	11520	12080	11520	14950	8050	11500	11899.02	1.54	8064	12380	11940	11650	11210	10920	11795	11065	83	3450	500	8280	10	1	16252384	1939	5.63	1.55	12	0.21	2119.00	7719.00	19940	20230203	-40.17	10850	20221011	9.95	19940	-40.17	20230203	11100	7.48	20231006	19940	-40.17	20230203	10850	9.95	20221011	6.54	N	190510	500	83 억	249713	N	N	15	N	N
109	20231011	130744	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11980	480	2	4.17	309927690	26079	29.60	11520	12080	11520	14950	8050	11500	11884.19	1.54	8319	12380	11940	11650	11210	10920	11795	11065	83	3450	500	8280	10	1	16252384	1947	5.65	1.55	12	0.16	2119.00	7719.00	19940	20230203	-39.92	10850	20221011	10.41	19940	-39.92	20230203	11100	7.93	20231006	19940	-39.92	20230203	10850	10.41	20221011	6.54	N	190510	500	83 억	249713	N	N	15	N	N
110	20231011	120759	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11900	400	2	3.48	270876580	22811	25.89	11520	12080	11520	14950	8050	11500	11874.82	1.54	7895	12380	11940	11650	11210	10920	11795	11065	83	3450	500	8280	10	1	16252384	1934	5.62	1.54	12	0.14	2119.00	7719.00	19940	20230203	-40.32	10850	20221011	9.68	19940	-40.32	20230203	11100	7.21	20231006	19940	-40.32	20230203	10850	9.68	20221011	6.54	N	190510	500	83 억	249713	N	N	15	N	N
111	20231011	110753	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11920	420	2	3.65	235390340	19838	22.51	11520	12080	11520	14950	8050	11500	11865.63	1.54	6806	12380	11940	11650	11210	10920	11795	11065	83	3450	500	8280	10	1	16252384	1937	5.63	1.54	12	0.12	2119.00	7719.00	19940	20230203	-40.22	10850	20221011	9.86	19940	-40.22	20230203	11100	7.39	20231006	19940	-40.22	20230203	10850	9.86	20221011	6.54	N	190510	500	83 억	249713	N	N	15	N	N
112	20231011	100748	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11940	440	2	3.83	162526330	13724	15.57	11520	12080	11520	14950	8050	11500	11842.49	1.54	3175	12380	11940	11650	11210	10920	11795	11065	83	3450	500	8280	10	1	16252384	1941	5.63	1.55	12	0.08	2119.00	7719.00	19940	20230203	-40.12	10850	20221011	10.05	19940	-40.12	20230203	11100	7.57	20231006	19940	-40.12	20230203	10850	10.05	20221011	6.54	N	190510	500	83 억	249713	N	N	15	N	N
113	20231011	090752	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11780	280	2	2.43	48208190	4102	4.66	11520	12080	11520	14950	8050	11500	11752.36	1.54	508	12380	11940	11650	11210	10920	11795	11065	83	3450	500	8280	10	1	16252384	1915	5.56	1.53	12	0.03	2119.00	7719.00	19940	20230203	-40.92	10850	20221011	8.57	19940	-40.92	20230203	11100	6.13	20231006	19940	-40.92	20230203	10850	8.57	20221011	6.54	N	190510	500	83 억	249713	N	N	15	N	N
114	20231010	160745	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11500	-200	5	-1.71	1024809460	87566	102.78	11710	12090	11360	15210	8190	11700	11703.30	1.42	18505	12446	12072	11586	11212	10726	12260	11400	83	3510	500	8420	10	1	16252384	1869	5.43	1.49	12	0.54	2119.00	7719.00	19940	20230203	-42.33	10600	20221005	8.49	19940	-42.33	20230203	11100	3.60	20231006	19940	-42.33	20230203	10850	5.99	20221011	6.61	N	190510	500	83 억	231516	N	N	15	N	N
115	20231010	150741	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11420	-280	5	-2.39	898501380	76524	89.82	11710	12090	11360	15210	8190	11700	11741.44	1.42	13683	12446	12072	11586	11212	10726	12260	11400	83	3510	500	8420	10	1	16252384	1856	5.39	1.48	12	0.47	2119.00	7719.00	19940	20230203	-42.73	10600	20221005	7.74	19940	-42.73	20230203	11100	2.88	20231006	19940	-42.73	20230203	10850	5.25	20221011	6.61	N	190510	500	83 억	231516	N	N	5	N	N
116	20231010	140745	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11560	-140	5	-1.20	631855560	53317	62.58	11710	12090	11540	15210	8190	11700	11850.95	1.42	3193	12446	12072	11586	11212	10726	12260	11400	83	3510	500	8420	10	1	16252384	1879	5.46	1.50	12	0.33	2119.00	7719.00	19940	20230203	-42.03	10600	20221005	9.06	19940	-42.03	20230203	11100	4.14	20231006	19940	-42.03	20230203	10850	6.54	20221011	6.61	N	190510	500	83 억	231516	N	N	5	N	N
117	20231010	130738	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11630	-70	5	-0.60	539376250	45328	53.20	11710	12090	11560	15210	8190	11700	11899.45	1.42	1163	12446	12072	11586	11212	10726	12260	11400	83	3510	500	8420	10	1	16252384	1890	5.49	1.51	12	0.28	2119.00	7719.00	19940	20230203	-41.68	10600	20221005	9.72	19940	-41.68	20230203	11100	4.77	20231006	19940	-41.68	20230203	10850	7.19	20221011	6.61	N	190510	500	83 억	231516	N	N	5	N	N
118	20231010	120737	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11900	200	2	1.71	399772550	33457	39.27	11710	12090	11710	15210	8190	11700	11948.92	1.42	2834	12446	12072	11586	11212	10726	12260	11400	83	3510	500	8420	10	1	16252384	1934	5.62	1.54	12	0.21	2119.00	7719.00	19940	20230203	-40.32	10600	20221005	12.26	19940	-40.32	20230203	11100	7.21	20231006	19940	-40.32	20230203	10850	9.68	20221011	6.61	N	190510	500	83 억	231516	N	N	5	N	N
119	20231010	110724	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12000	300	2	2.56	358868060	30029	35.25	11710	12090	11710	15210	8190	11700	11950.80	1.42	4066	12446	12072	11586	11212	10726	12260	11400	83	3510	500	8420	10	1	16252384	1950	5.66	1.55	12	0.18	2119.00	7719.00	19940	20230203	-39.82	10600	20221005	13.21	19940	-39.82	20230203	11100	8.11	20231006	19940	-39.82	20230203	10850	10.60	20221011	6.61	N	190510	500	83 억	231516	N	N	5	N	N
120	20231010	100732	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	12020	320	2	2.74	256681440	21491	25.23	11710	12090	11710	15210	8190	11700	11943.78	1.42	2803	12446	12072	11586	11212	10726	12260	11400	83	3510	500	8420	10	1	16252384	1954	5.67	1.56	12	0.13	2119.00	7719.00	19940	20230203	-39.72	10600	20221005	13.40	19940	-39.72	20230203	11100	8.29	20231006	19940	-39.72	20230203	10850	10.78	20221011	6.61	N	190510	500	83 억	231516	N	N	5	N	N
121	20231010	090726	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11780	80	2	0.68	40716310	3453	4.05	11710	11850	11710	15210	8190	11700	11791.84	1.42	-1243	12446	12072	11586	11212	10726	12260	11400	83	3510	500	8420	10	1	16252384	1915	5.56	1.53	12	0.02	2119.00	7719.00	19940	20230203	-40.92	10600	20221005	11.13	19940	-40.92	20230203	11100	6.13	20231006	19940	-40.92	20230203	10850	8.57	20221011	6.61	N	190510	500	83 억	231516	N	N	5	N	N
122	20231006	160734	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11700	480	2	4.28	989673300	84916	112.98	11100	11960	11100	14580	7860	11220	11654.66	1.25	28133	11953	11586	11373	11006	10793	11480	10900	83	3360	500	8070	10	1	16252384	1902	5.52	1.52	12	0.52	2119.00	7719.00	19940	20230203	-41.32	10400	20221004	12.50	19940	-41.32	20230203	11100	5.41	20231006	19940	-41.32	20230203	10850	7.83	20221011	6.65	N	190510	500	83 억	203509	N	N	5	N	N
123	20231006	150723	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11670	450	2	4.01	886454680	76064	101.20	11100	11960	11100	14580	7860	11220	11654.06	1.25	24485	11953	11586	11373	11006	10793	11480	10900	83	3360	500	8070	10	1	16252384	1897	5.51	1.51	12	0.47	2119.00	7719.00	19940	20230203	-41.47	10400	20221004	12.21	19940	-41.47	20230203	11100	5.14	20231006	19940	-41.47	20230203	10850	7.56	20221011	6.65	N	190510	500	83 억	203509	N	N	7	N	N
124	20231006	140725	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11710	490	2	4.37	762166090	65453	87.08	11100	11960	11100	14580	7860	11220	11644.48	1.25	21290	11953	11586	11373	11006	10793	11480	10900	83	3360	500	8070	10	1	16252384	1903	5.53	1.52	12	0.40	2119.00	7719.00	19940	20230203	-41.27	10400	20221004	12.60	19940	-41.27	20230203	11100	5.50	20231006	19940	-41.27	20230203	10850	7.93	20221011	6.65	N	190510	500	83 억	203509	N	N	7	N	N
125	20231006	130716	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11790	570	2	5.08	707448650	60784	80.87	11100	11960	11100	14580	7860	11220	11638.73	1.25	21541	11953	11586	11373	11006	10793	11480	10900	83	3360	500	8070	10	1	16252384	1916	5.56	1.53	12	0.37	2119.00	7719.00	19940	20230203	-40.87	10400	20221004	13.37	19940	-40.87	20230203	11100	6.22	20231006	19940	-40.87	20230203	10850	8.66	20221011	6.65	N	190510	500	83 억	203509	N	N	7	N	N
126	20231006	120715	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11790	570	2	5.08	672075140	57777	76.87	11100	11960	11100	14580	7860	11220	11632.23	1.25	20876	11953	11586	11373	11006	10793	11480	10900	83	3360	500	8070	10	1	16252384	1916	5.56	1.53	12	0.36	2119.00	7719.00	19940	20230203	-40.87	10400	20221004	13.37	19940	-40.87	20230203	11100	6.22	20231006	19940	-40.87	20230203	10850	8.66	20221011	6.65	N	190510	500	83 억	203509	N	N	7	N	N
127	20231006	110708	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11850	630	2	5.61	627653630	54018	71.87	11100	11960	11100	14580	7860	11220	11619.34	1.25	20063	11953	11586	11373	11006	10793	11480	10900	83	3360	500	8070	10	1	16252384	1926	5.59	1.54	12	0.33	2119.00	7719.00	19940	20230203	-40.57	10400	20221004	13.94	19940	-40.57	20230203	11100	6.76	20231006	19940	-40.57	20230203	10850	9.22	20221011	6.65	N	190510	500	83 억	203509	N	N	7	N	N
128	20231006	100714	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11720	500	2	4.46	327495030	28556	37.99	11100	11760	11100	14580	7860	11220	11468.52	1.25	9204	11953	11586	11373	11006	10793	11480	10900	83	3360	500	8070	10	1	16252384	1905	5.53	1.52	12	0.18	2119.00	7719.00	19940	20230203	-41.22	10400	20221004	12.69	19940	-41.22	20230203	11100	5.59	20231006	19940	-41.22	20230203	10850	8.02	20221011	6.65	N	190510	500	83 억	203509	N	N	7	N	N
129	20231006	090709	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	11310	90	2	0.80	46487930	4162	5.54	11100	11340	11100	14580	7860	11220	11169.61	1.25	-348	11953	11586	11373	11006	10793	11480	10900	83	3360	500	8070	10	1	16252384	1838	5.34	1.47	12	0.03	2119.00	7719.00	19940	20230203	-43.28	10400	20221004	8.75	19940	-43.28	20230203	11100	1.89	20231006	19940	-43.28	20230203	10850	4.24	20221011	6.65	N	190510	500	83 억	203509	N	N	7	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History