KissMeData/191410/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160952	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2190	-310	5	-12.40	2383155800	1081846	2086.65	2450	2455	2060	3250	1750	2500	2202.93	0.69	91001	2570	2535	2490	2455	2410	2512	2432	56	750	500	1750	5	1	11167382	245	38.42	1.21	12	9.69	57.00	1813.00	5870	20231017	-62.69	2060	20231130	6.31	5870	-62.69	20231017	2060	6.31	20231130	5870	-62.69	20231017	2060	6.31	20231130	2.07	N	191410	500	55 억	77324	N	N	N	N
3	20231130	150952	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2160	-340	5	-13.60	2333422810	1059060	2042.70	2450	2455	2060	3250	1750	2500	2203.30	0.69	89597	2570	2535	2490	2455	2410	2512	2432	56	750	500	1750	5	1	11167382	241	37.89	1.19	12	9.48	57.00	1813.00	5870	20231017	-63.20	2060	20231130	4.85	5870	-63.20	20231017	2060	4.85	20231130	5870	-63.20	20231017	2060	4.85	20231130	2.07	N	191410	500	55 억	77324	N	N	N	N
4	20231130	140948	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2160	-340	5	-13.60	2195833365	995129	1919.39	2450	2455	2060	3250	1750	2500	2206.58	0.69	93066	2570	2535	2490	2455	2410	2512	2432	56	750	500	1750	5	1	11167382	241	37.89	1.19	12	8.91	57.00	1813.00	5870	20231017	-63.20	2060	20231130	4.85	5870	-63.20	20231017	2060	4.85	20231130	5870	-63.20	20231017	2060	4.85	20231130	2.07	N	191410	500	55 억	77324	N	N	N	N
5	20231130	130946	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2150	-350	5	-14.00	2048937055	927355	1788.67	2450	2455	2060	3250	1750	2500	2209.44	0.69	94256	2570	2535	2490	2455	2410	2512	2432	56	750	500	1750	5	1	11167382	240	37.72	1.19	12	8.30	57.00	1813.00	5870	20231017	-63.37	2060	20231130	4.37	5870	-63.37	20231017	2060	4.37	20231130	5870	-63.37	20231017	2060	4.37	20231130	2.07	N	191410	500	55 억	77324	N	N	N	N
6	20231130	120959	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2135	-365	5	-14.60	1788374410	804872	1552.43	2450	2455	2060	3250	1750	2500	2221.94	0.69	90905	2570	2535	2490	2455	2410	2512	2432	56	750	500	1750	5	1	11167382	238	37.46	1.18	12	7.21	57.00	1813.00	5870	20231017	-63.63	2060	20231130	3.64	5870	-63.63	20231017	2060	3.64	20231130	5870	-63.63	20231017	2060	3.64	20231130	2.07	N	191410	500	55 억	77324	N	N	N	N
7	20231130	110954	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2170	-330	5	-13.20	1504776630	673688	1299.40	2450	2455	2060	3250	1750	2500	2233.64	0.69	91549	2570	2535	2490	2455	2410	2512	2432	56	750	500	1750	5	1	11167382	242	38.07	1.20	12	6.03	57.00	1813.00	5870	20231017	-63.03	2060	20231130	5.34	5870	-63.03	20231017	2060	5.34	20231130	5870	-63.03	20231017	2060	5.34	20231130	2.07	N	191410	500	55 억	77324	N	N	N	N
8	20231130	100948	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2410	-90	5	-3.60	192778980	79632	153.59	2450	2455	2395	3250	1750	2500	2420.87	0.69	25515	2570	2535	2490	2455	2410	2512	2432	56	750	500	1750	5	1	11167382	269	42.28	1.33	12	0.71	57.00	1813.00	5870	20231017	-58.94	2370	20231113	1.69	5870	-58.94	20231017	2370	1.69	20231113	5870	-58.94	20231017	2370	1.69	20231113	2.07	N	191410	500	55 억	77324	N	N	N	N
9	20231130	090948	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2435	-65	5	-2.60	62556655	25658	49.49	2450	2455	2420	3250	1750	2500	2438.10	0.69	2809	2570	2535	2490	2455	2410	2512	2432	56	750	500	1750	5	1	11167382	272	42.72	1.34	12	0.23	57.00	1813.00	5870	20231017	-58.52	2370	20231113	2.74	5870	-58.52	20231017	2370	2.74	20231113	5870	-58.52	20231017	2370	2.74	20231113	2.07	N	191410	500	55 억	77324	N	N	N	N
10	20231129	160944	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2500	0	3	0.00	128177875	51676	135.84	2525	2525	2445	3250	1750	2500	2480.41	0.66	2633	2626	2562	2531	2467	2436	2547	2452	56	750	500	1750	5	1	11167382	279	43.86	1.38	12	0.46	57.00	1813.00	5870	20231017	-57.41	2370	20231113	5.49	5870	-57.41	20231017	2370	5.49	20231113	5870	-57.41	20231017	2370	5.49	20231113	2.07	N	191410	500	55 억	74118	N	N	N	N
11	20231129	150953	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2480	-20	5	-0.80	125961525	50781	133.48	2525	2525	2445	3250	1750	2500	2480.49	0.66	2446	2626	2562	2531	2467	2436	2547	2452	56	750	500	1750	5	1	11167382	277	43.51	1.37	12	0.45	57.00	1813.00	5870	20231017	-57.75	2370	20231113	4.64	5870	-57.75	20231017	2370	4.64	20231113	5870	-57.75	20231017	2370	4.64	20231113	2.07	N	191410	500	55 억	74118	N	N	N	N
12	20231129	140946	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2510	10	2	0.40	101938620	41051	107.91	2525	2525	2445	3250	1750	2500	2483.22	0.66	2704	2626	2562	2531	2467	2436	2547	2452	56	750	500	1750	5	1	11167382	280	44.04	1.38	12	0.37	57.00	1813.00	5870	20231017	-57.24	2370	20231113	5.91	5870	-57.24	20231017	2370	5.91	20231113	5870	-57.24	20231017	2370	5.91	20231113	2.07	N	191410	500	55 억	74118	N	N	N	N
13	20231129	130947	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2480	-20	5	-0.80	72370465	29219	76.81	2525	2525	2445	3250	1750	2500	2476.83	0.66	1699	2626	2562	2531	2467	2436	2547	2452	56	750	500	1750	5	1	11167382	277	43.51	1.37	12	0.26	57.00	1813.00	5870	20231017	-57.75	2370	20231113	4.64	5870	-57.75	20231017	2370	4.64	20231113	5870	-57.75	20231017	2370	4.64	20231113	2.07	N	191410	500	55 억	74118	N	N	N	N
14	20231129	120950	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2470	-30	5	-1.20	65497400	26428	69.47	2525	2525	2445	3250	1750	2500	2478.33	0.66	496	2626	2562	2531	2467	2436	2547	2452	56	750	500	1750	5	1	11167382	276	43.33	1.36	12	0.24	57.00	1813.00	5870	20231017	-57.92	2370	20231113	4.22	5870	-57.92	20231017	2370	4.22	20231113	5870	-57.92	20231017	2370	4.22	20231113	2.07	N	191410	500	55 억	74118	N	N	N	N
15	20231129	110949	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2485	-15	5	-0.60	33730730	13542	35.60	2525	2525	2475	3250	1750	2500	2490.82	0.66	-1620	2626	2562	2531	2467	2436	2547	2452	56	750	500	1750	5	1	11167382	278	43.60	1.37	12	0.12	57.00	1813.00	5870	20231017	-57.67	2370	20231113	4.85	5870	-57.67	20231017	2370	4.85	20231113	5870	-57.67	20231017	2370	4.85	20231113	2.07	N	191410	500	55 억	74118	N	N	N	N
16	20231129	100946	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2480	-20	5	-0.80	28325220	11367	29.88	2525	2525	2475	3250	1750	2500	2491.88	0.66	-3162	2626	2562	2531	2467	2436	2547	2452	56	750	500	1750	5	1	11167382	277	43.51	1.37	12	0.10	57.00	1813.00	5870	20231017	-57.75	2370	20231113	4.64	5870	-57.75	20231017	2370	4.64	20231113	5870	-57.75	20231017	2370	4.64	20231113	2.07	N	191410	500	55 억	74118	N	N	N	N
17	20231129	090943	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2510	10	2	0.40	2836920	1127	2.96	2525	2525	2510	3250	1750	2500	2517.23	0.66	-685	2626	2562	2531	2467	2436	2547	2452	56	750	500	1750	5	1	11167382	280	44.04	1.38	12	0.01	57.00	1813.00	5870	20231017	-57.24	2370	20231113	5.91	5870	-57.24	20231017	2370	5.91	20231113	5870	-57.24	20231017	2370	5.91	20231113	2.07	N	191410	500	55 억	74118	N	N	N	N
18	20231128	160944	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2500	-60	5	-2.34	96631600	38028	107.81	2565	2595	2500	3325	1795	2560	2541.07	0.70	-4264	2683	2621	2588	2526	2493	2605	2510	56	765	500	1790	5	1	11167382	279	43.86	1.38	12	0.34	57.00	1813.00	5870	20231017	-57.41	2370	20231113	5.49	5870	-57.41	20231017	2370	5.49	20231113	5870	-57.41	20231017	2370	5.49	20231113	2.07	N	191410	500	55 억	78382	N	N	N	N
19	20231128	150841	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2530	-30	5	-1.17	84636445	33244	94.25	2565	2595	2500	3325	1795	2560	2545.92	0.70	-2903	2683	2621	2588	2526	2493	2605	2510	56	765	500	1790	5	1	11167382	283	44.39	1.40	12	0.30	57.00	1813.00	5870	20231017	-56.90	2370	20231113	6.75	5870	-56.90	20231017	2370	6.75	20231113	5870	-56.90	20231017	2370	6.75	20231113	2.07	N	191410	500	55 억	78382	N	N	N	N
20	20231128	140943	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2525	-35	5	-1.37	73264830	28740	81.48	2565	2595	2500	3325	1795	2560	2549.23	0.70	-1896	2683	2621	2588	2526	2493	2605	2510	56	765	500	1790	5	1	11167382	282	44.30	1.39	12	0.26	57.00	1813.00	5870	20231017	-56.98	2370	20231113	6.54	5870	-56.98	20231017	2370	6.54	20231113	5870	-56.98	20231017	2370	6.54	20231113	2.07	N	191410	500	55 억	78382	N	N	N	N
21	20231128	130936	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2560	0	3	0.00	56855100	22235	63.04	2565	2595	2500	3325	1795	2560	2557.01	0.70	-3205	2683	2621	2588	2526	2493	2605	2510	56	765	500	1790	5	1	11167382	286	44.91	1.41	12	0.20	57.00	1813.00	5870	20231017	-56.39	2370	20231113	8.02	5870	-56.39	20231017	2370	8.02	20231113	5870	-56.39	20231017	2370	8.02	20231113	2.07	N	191410	500	55 억	78382	N	N	N	N
22	20231128	120942	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2565	5	2	0.20	55442560	21682	61.47	2565	2595	2500	3325	1795	2560	2557.08	0.70	-2838	2683	2621	2588	2526	2493	2605	2510	56	765	500	1790	5	1	11167382	286	45.00	1.41	12	0.19	57.00	1813.00	5870	20231017	-56.30	2370	20231113	8.23	5870	-56.30	20231017	2370	8.23	20231113	5870	-56.30	20231017	2370	8.23	20231113	2.07	N	191410	500	55 억	78382	N	N	N	N
23	20231128	110943	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2565	5	2	0.20	49459975	19353	54.87	2565	2595	2500	3325	1795	2560	2555.67	0.70	-2418	2683	2621	2588	2526	2493	2605	2510	56	765	500	1790	5	1	11167382	286	45.00	1.41	12	0.17	57.00	1813.00	5870	20231017	-56.30	2370	20231113	8.23	5870	-56.30	20231017	2370	8.23	20231113	5870	-56.30	20231017	2370	8.23	20231113	2.07	N	191410	500	55 억	78382	N	N	N	N
24	20231128	100938	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2560	0	3	0.00	18037365	7013	19.88	2565	2595	2560	3325	1795	2560	2571.99	0.70	-774	2683	2621	2588	2526	2493	2605	2510	56	765	500	1790	5	1	11167382	286	44.91	1.41	12	0.06	57.00	1813.00	5870	20231017	-56.39	2370	20231113	8.02	5870	-56.39	20231017	2370	8.02	20231113	5870	-56.39	20231017	2370	8.02	20231113	2.07	N	191410	500	55 억	78382	N	N	N	N
25	20231128	090939	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2575	15	2	0.59	8054475	3140	8.90	2565	2580	2565	3325	1795	2560	2565.12	0.70	113	2683	2621	2588	2526	2493	2605	2510	56	765	500	1790	5	1	11167382	288	45.18	1.42	12	0.03	57.00	1813.00	5870	20231017	-56.13	2370	20231113	8.65	5870	-56.13	20231017	2370	8.65	20231113	5870	-56.13	20231017	2370	8.65	20231113	2.07	N	191410	500	55 억	78382	N	N	N	N
26	20231127	160932	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2560	-60	5	-2.29	90858050	35175	49.38	2650	2650	2555	3405	1835	2620	2583.04	0.76	-6119	2733	2676	2613	2556	2493	2705	2585	56	785	500	1830	5	1	11167382	286	44.91	1.41	12	0.31	57.00	1813.00	5870	20231017	-56.39	2370	20231113	8.02	5870	-56.39	20231017	2370	8.02	20231113	5870	-56.39	20231017	2370	8.02	20231113	2.05	N	191410	500	55 억	84501	N	N	N	N
27	20231127	150941	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2565	-55	5	-2.10	75494175	29178	40.96	2650	2650	2555	3405	1835	2620	2587.37	0.76	-6005	2733	2676	2613	2556	2493	2705	2585	56	785	500	1830	5	1	11167382	286	45.00	1.41	12	0.26	57.00	1813.00	5870	20231017	-56.30	2370	20231113	8.23	5870	-56.30	20231017	2370	8.23	20231113	5870	-56.30	20231017	2370	8.23	20231113	2.05	N	191410	500	55 억	84501	N	N	N	N
28	20231127	140940	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2580	-40	5	-1.53	67529765	26088	36.63	2650	2650	2555	3405	1835	2620	2588.54	0.76	-5734	2733	2676	2613	2556	2493	2705	2585	56	785	500	1830	5	1	11167382	288	45.26	1.42	12	0.23	57.00	1813.00	5870	20231017	-56.05	2370	20231113	8.86	5870	-56.05	20231017	2370	8.86	20231113	5870	-56.05	20231017	2370	8.86	20231113	2.05	N	191410	500	55 억	84501	N	N	N	N
29	20231127	130942	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2580	-40	5	-1.53	54454975	21041	29.54	2650	2650	2555	3405	1835	2620	2588.04	0.76	-6020	2733	2676	2613	2556	2493	2705	2585	56	785	500	1830	5	1	11167382	288	45.26	1.42	12	0.19	57.00	1813.00	5870	20231017	-56.05	2370	20231113	8.86	5870	-56.05	20231017	2370	8.86	20231113	5870	-56.05	20231017	2370	8.86	20231113	2.05	N	191410	500	55 억	84501	N	N	N	N
30	20231127	120946	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2595	-25	5	-0.95	40307510	15564	21.85	2650	2650	2555	3405	1835	2620	2589.79	0.76	-6004	2733	2676	2613	2556	2493	2705	2585	56	785	500	1830	5	1	11167382	290	45.53	1.43	12	0.14	57.00	1813.00	5870	20231017	-55.79	2370	20231113	9.49	5870	-55.79	20231017	2370	9.49	20231113	5870	-55.79	20231017	2370	9.49	20231113	2.05	N	191410	500	55 억	84501	N	N	N	N
31	20231127	110930	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2610	-10	5	-0.38	38697875	14948	20.99	2650	2650	2555	3405	1835	2620	2588.83	0.76	-5551	2733	2676	2613	2556	2493	2705	2585	56	785	500	1830	5	1	11167382	291	45.79	1.44	12	0.13	57.00	1813.00	5870	20231017	-55.54	2370	20231113	10.13	5870	-55.54	20231017	2370	10.13	20231113	5870	-55.54	20231017	2370	10.13	20231113	2.05	N	191410	500	55 억	84501	N	N	N	N
32	20231127	100929	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2575	-45	5	-1.72	29478745	11396	16.00	2650	2650	2555	3405	1835	2620	2586.76	0.76	-5434	2733	2676	2613	2556	2493	2705	2585	56	785	500	1830	5	1	11167382	288	45.18	1.42	12	0.10	57.00	1813.00	5870	20231017	-56.13	2370	20231113	8.65	5870	-56.13	20231017	2370	8.65	20231113	5870	-56.13	20231017	2370	8.65	20231113	2.05	N	191410	500	55 억	84501	N	N	N	N
33	20231127	090933	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2600	-20	5	-0.76	7217865	2771	3.89	2650	2650	2595	3405	1835	2620	2604.79	0.76	-1927	2733	2676	2613	2556	2493	2705	2585	56	785	500	1830	5	1	11167382	290	45.61	1.43	12	0.02	57.00	1813.00	5870	20231017	-55.71	2370	20231113	9.70	5870	-55.71	20231017	2370	9.70	20231113	5870	-55.71	20231017	2370	9.70	20231113	2.05	N	191410	500	55 억	84501	N	N	N	N
34	20231124	160924	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2620	75	2	2.95	186400450	71229	219.39	2570	2670	2550	3305	1785	2545	2616.92	0.71	5074	2608	2576	2553	2521	2498	2572	2517	56	760	500	1780	5	1	11167382	293	45.96	1.45	12	0.64	57.00	1813.00	5870	20231017	-55.37	2370	20231113	10.55	5870	-55.37	20231017	2370	10.55	20231113	5870	-55.37	20231017	2370	10.55	20231113	2.05	N	191410	500	55 억	79811	N	N	N	N
35	20231124	150933	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2620	75	2	2.95	180133020	68833	212.01	2570	2670	2550	3305	1785	2545	2616.98	0.71	5211	2608	2576	2553	2521	2498	2572	2517	56	760	500	1780	5	1	11167382	293	45.96	1.45	12	0.62	57.00	1813.00	5870	20231017	-55.37	2370	20231113	10.55	5870	-55.37	20231017	2370	10.55	20231113	5870	-55.37	20231017	2370	10.55	20231113	2.05	N	191410	500	55 억	79811	N	N	N	N
36	20231124	140933	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2590	45	2	1.77	165980360	63387	195.24	2570	2670	2550	3305	1785	2545	2618.55	0.71	3228	2608	2576	2553	2521	2498	2572	2517	56	760	500	1780	5	1	11167382	289	45.44	1.43	12	0.57	57.00	1813.00	5870	20231017	-55.88	2370	20231113	9.28	5870	-55.88	20231017	2370	9.28	20231113	5870	-55.88	20231017	2370	9.28	20231113	2.05	N	191410	500	55 억	79811	N	N	N	N
37	20231124	130929	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2605	60	2	2.36	149457975	57018	175.62	2570	2670	2550	3305	1785	2545	2621.27	0.71	3119	2608	2576	2553	2521	2498	2572	2517	56	760	500	1780	5	1	11167382	291	45.70	1.44	12	0.51	57.00	1813.00	5870	20231017	-55.62	2370	20231113	9.92	5870	-55.62	20231017	2370	9.92	20231113	5870	-55.62	20231017	2370	9.92	20231113	2.05	N	191410	500	55 억	79811	N	N	N	N
38	20231124	120935	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2630	85	2	3.34	137476715	52433	161.50	2570	2670	2550	3305	1785	2545	2621.98	0.71	2350	2608	2576	2553	2521	2498	2572	2517	56	760	500	1780	5	1	11167382	294	46.14	1.45	12	0.47	57.00	1813.00	5870	20231017	-55.20	2370	20231113	10.97	5870	-55.20	20231017	2370	10.97	20231113	5870	-55.20	20231017	2370	10.97	20231113	2.05	N	191410	500	55 억	79811	N	N	N	N
39	20231124	110932	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2600	55	2	2.16	129237970	49281	151.79	2570	2670	2550	3305	1785	2545	2622.50	0.71	632	2608	2576	2553	2521	2498	2572	2517	56	760	500	1780	5	1	11167382	290	45.61	1.43	12	0.44	57.00	1813.00	5870	20231017	-55.71	2370	20231113	9.70	5870	-55.71	20231017	2370	9.70	20231113	5870	-55.71	20231017	2370	9.70	20231113	2.05	N	191410	500	55 억	79811	N	N	N	N
40	20231124	100932	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2600	55	2	2.16	123462040	47060	144.95	2570	2670	2550	3305	1785	2545	2623.54	0.71	59	2608	2576	2553	2521	2498	2572	2517	56	760	500	1780	5	1	11167382	290	45.61	1.43	12	0.42	57.00	1813.00	5870	20231017	-55.71	2370	20231113	9.70	5870	-55.71	20231017	2370	9.70	20231113	5870	-55.71	20231017	2370	9.70	20231113	2.05	N	191410	500	55 억	79811	N	N	N	N
41	20231124	090927	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2595	50	2	1.96	10450970	4053	12.48	2570	2600	2550	3305	1785	2545	2578.74	0.71	3038	2608	2576	2553	2521	2498	2572	2517	56	760	500	1780	5	1	11167382	290	45.53	1.43	12	0.04	57.00	1813.00	5870	20231017	-55.79	2370	20231113	9.49	5870	-55.79	20231017	2370	9.49	20231113	5870	-55.79	20231017	2370	9.49	20231113	2.05	N	191410	500	55 억	79811	N	N	N	N
42	20231123	160917	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2545	0	3	0.00	80454610	31522	66.21	2545	2585	2530	3305	1785	2545	2552.33	0.71	225	2631	2587	2556	2512	2481	2572	2497	56	760	500	1780	5	1	11167382	284	44.65	1.40	12	0.28	57.00	1813.00	5870	20231017	-56.64	2370	20231113	7.38	5870	-56.64	20231017	2370	7.38	20231113	5870	-56.64	20231017	2370	7.38	20231113	2.05	N	191410	500	55 억	79586	N	N	N	N
43	20231123	150947	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2570	25	2	0.98	50435835	19725	41.43	2545	2585	2540	3305	1785	2545	2556.95	0.71	1124	2631	2587	2556	2512	2481	2572	2497	56	760	500	1780	5	1	11167382	287	45.09	1.42	12	0.18	57.00	1813.00	5870	20231017	-56.22	2370	20231113	8.44	5870	-56.22	20231017	2370	8.44	20231113	5870	-56.22	20231017	2370	8.44	20231113	2.05	N	191410	500	55 억	79586	N	N	N	N
44	20231123	140946	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2550	5	2	0.20	38708255	15124	31.77	2545	2585	2540	3305	1785	2545	2559.39	0.71	2546	2631	2587	2556	2512	2481	2572	2497	56	760	500	1780	5	1	11167382	285	44.74	1.41	12	0.14	57.00	1813.00	5870	20231017	-56.56	2370	20231113	7.59	5870	-56.56	20231017	2370	7.59	20231113	5870	-56.56	20231017	2370	7.59	20231113	2.05	N	191410	500	55 억	79586	N	N	N	N
45	20231123	130946	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2570	25	2	0.98	33282190	12994	27.29	2545	2585	2545	3305	1785	2545	2561.35	0.71	2057	2631	2587	2556	2512	2481	2572	2497	56	760	500	1780	5	1	11167382	287	45.09	1.42	12	0.12	57.00	1813.00	5870	20231017	-56.22	2370	20231113	8.44	5870	-56.22	20231017	2370	8.44	20231113	5870	-56.22	20231017	2370	8.44	20231113	2.05	N	191410	500	55 억	79586	N	N	N	N
46	20231123	120931	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2585	40	2	1.57	30126820	11764	24.71	2545	2585	2545	3305	1785	2545	2560.93	0.71	1550	2631	2587	2556	2512	2481	2572	2497	56	760	500	1780	5	1	11167382	289	45.35	1.43	12	0.11	57.00	1813.00	5870	20231017	-55.96	2370	20231113	9.07	5870	-55.96	20231017	2370	9.07	20231113	5870	-55.96	20231017	2370	9.07	20231113	2.05	N	191410	500	55 억	79586	N	N	N	N
47	20231123	110954	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2580	35	2	1.38	25920770	10131	21.28	2545	2580	2545	3305	1785	2545	2558.56	0.71	1372	2631	2587	2556	2512	2481	2572	2497	56	760	500	1780	5	1	11167382	288	45.26	1.42	12	0.09	57.00	1813.00	5870	20231017	-56.05	2370	20231113	8.86	5870	-56.05	20231017	2370	8.86	20231113	5870	-56.05	20231017	2370	8.86	20231113	2.05	N	191410	500	55 억	79586	N	N	N	N
48	20231123	100933	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2580	35	2	1.38	13124375	5138	10.79	2545	2580	2545	3305	1785	2545	2554.37	0.71	1328	2631	2587	2556	2512	2481	2572	2497	56	760	500	1780	5	1	11167382	288	45.26	1.42	12	0.05	57.00	1813.00	5870	20231017	-56.05	2370	20231113	8.86	5870	-56.05	20231017	2370	8.86	20231113	5870	-56.05	20231017	2370	8.86	20231113	2.05	N	191410	500	55 억	79586	N	N	N	N
49	20231123	090930	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2550	5	2	0.20	2564260	1007	2.12	2545	2550	2545	3305	1785	2545	2546.43	0.71	-109	2631	2587	2556	2512	2481	2572	2497	56	760	500	1780	5	1	11167382	285	44.74	1.41	12	0.01	57.00	1813.00	5870	20231017	-56.56	2370	20231113	7.59	5870	-56.56	20231017	2370	7.59	20231113	5870	-56.56	20231017	2370	7.59	20231113	2.05	N	191410	500	55 억	79586	N	N	N	N
50	20231122	160856	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2545	-15	5	-0.59	121663395	47606	90.21	2560	2600	2525	3325	1795	2560	2555.62	0.77	-5972	2683	2621	2588	2526	2493	2605	2510	56	765	500	1790	5	1	11167382	284	44.65	1.40	12	0.43	57.00	1813.00	5870	20231017	-56.64	2370	20231113	7.38	5870	-56.64	20231017	2370	7.38	20231113	5870	-56.64	20231017	2370	7.38	20231113	2.04	N	191410	500	55 억	85519	N	N	N	N
51	20231122	150913	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2535	-25	5	-0.98	108363010	42378	80.30	2560	2600	2525	3325	1795	2560	2557.05	0.77	-5232	2683	2621	2588	2526	2493	2605	2510	56	765	500	1790	5	1	11167382	283	44.47	1.40	12	0.38	57.00	1813.00	5870	20231017	-56.81	2370	20231113	6.96	5870	-56.81	20231017	2370	6.96	20231113	5870	-56.81	20231017	2370	6.96	20231113	2.04	N	191410	500	55 억	85519	N	N	N	N
52	20231122	140904	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2525	-35	5	-1.37	104217935	40741	77.20	2560	2600	2525	3325	1795	2560	2558.05	0.77	-4380	2683	2621	2588	2526	2493	2605	2510	56	765	500	1790	5	1	11167382	282	44.30	1.39	12	0.36	57.00	1813.00	5870	20231017	-56.98	2370	20231113	6.54	5870	-56.98	20231017	2370	6.54	20231113	5870	-56.98	20231017	2370	6.54	20231113	2.04	N	191410	500	55 억	85519	N	N	N	N
53	20231122	130939	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2570	10	2	0.39	78415440	30597	57.98	2560	2600	2535	3325	1795	2560	2562.86	0.77	-4851	2683	2621	2588	2526	2493	2605	2510	56	765	500	1790	5	1	11167382	287	45.09	1.42	12	0.27	57.00	1813.00	5870	20231017	-56.22	2370	20231113	8.44	5870	-56.22	20231017	2370	8.44	20231113	5870	-56.22	20231017	2370	8.44	20231113	2.04	N	191410	500	55 억	85519	N	N	N	N
54	20231122	120942	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2560	0	3	0.00	65773250	25648	48.60	2560	2600	2535	3325	1795	2560	2564.48	0.77	-4842	2683	2621	2588	2526	2493	2605	2510	56	765	500	1790	5	1	11167382	286	44.91	1.41	12	0.23	57.00	1813.00	5870	20231017	-56.39	2370	20231113	8.02	5870	-56.39	20231017	2370	8.02	20231113	5870	-56.39	20231017	2370	8.02	20231113	2.04	N	191410	500	55 억	85519	N	N	N	N
55	20231122	111024	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2550	-10	5	-0.39	50036385	19474	36.90	2560	2600	2545	3325	1795	2560	2569.46	0.77	-2543	2683	2621	2588	2526	2493	2605	2510	56	765	500	1790	5	1	11167382	285	44.74	1.41	12	0.17	57.00	1813.00	5870	20231017	-56.56	2370	20231113	7.59	5870	-56.56	20231017	2370	7.59	20231113	5870	-56.56	20231017	2370	7.59	20231113	2.04	N	191410	500	55 억	85519	N	N	N	N
56	20231122	100952	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2550	-10	5	-0.39	46084700	17925	33.97	2560	2600	2545	3325	1795	2560	2571.05	0.77	-2036	2683	2621	2588	2526	2493	2605	2510	56	765	500	1790	5	1	11167382	285	44.74	1.41	12	0.16	57.00	1813.00	5870	20231017	-56.56	2370	20231113	7.59	5870	-56.56	20231017	2370	7.59	20231113	5870	-56.56	20231017	2370	7.59	20231113	2.04	N	191410	500	55 억	85519	N	N	N	N
57	20231122	090903	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2575	15	2	0.59	19311930	7481	14.18	2560	2600	2560	3325	1795	2560	2581.85	0.77	-923	2683	2621	2588	2526	2493	2605	2510	56	765	500	1790	5	1	11167382	288	45.18	1.42	12	0.07	57.00	1813.00	5870	20231017	-56.13	2370	20231113	8.65	5870	-56.13	20231017	2370	8.65	20231113	5870	-56.13	20231017	2370	8.65	20231113	2.04	N	191410	500	55 억	85519	N	N	N	N
58	20231121	160908	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2560	-75	5	-2.85	132350945	51195	118.98	2650	2650	2555	3425	1845	2635	2585.58	0.86	-10577	2718	2676	2608	2566	2498	2697	2587	56	790	500	1840	5	1	11167382	286	44.91	1.41	12	0.46	57.00	1813.00	5870	20231017	-56.39	2370	20231113	8.02	5870	-56.39	20231017	2370	8.02	20231113	5870	-56.39	20231017	2370	8.02	20231113	2.02	N	191410	500	55 억	96096	N	N	N	N
59	20231121	150910	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2580	-55	5	-2.09	127124845	49154	114.23	2650	2650	2555	3425	1845	2635	2586.26	0.86	-10440	2718	2676	2608	2566	2498	2697	2587	56	790	500	1840	5	1	11167382	288	45.26	1.42	12	0.44	57.00	1813.00	5870	20231017	-56.05	2370	20231113	8.86	5870	-56.05	20231017	2370	8.86	20231113	5870	-56.05	20231017	2370	8.86	20231113	2.02	N	191410	500	55 억	96096	N	N	N	N
60	20231121	140857	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2570	-65	5	-2.47	121974545	47145	109.57	2650	2650	2555	3425	1845	2635	2587.22	0.86	-10155	2718	2676	2608	2566	2498	2697	2587	56	790	500	1840	5	1	11167382	287	45.09	1.42	12	0.42	57.00	1813.00	5870	20231017	-56.22	2370	20231113	8.44	5870	-56.22	20231017	2370	8.44	20231113	5870	-56.22	20231017	2370	8.44	20231113	2.02	N	191410	500	55 억	96096	N	N	N	N
61	20231121	130850	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2575	-60	5	-2.28	110605505	42707	99.25	2650	2650	2555	3425	1845	2635	2589.87	0.86	-10109	2718	2676	2608	2566	2498	2697	2587	56	790	500	1840	5	1	11167382	288	45.18	1.42	12	0.38	57.00	1813.00	5870	20231017	-56.13	2370	20231113	8.65	5870	-56.13	20231017	2370	8.65	20231113	5870	-56.13	20231017	2370	8.65	20231113	2.02	N	191410	500	55 억	96096	N	N	N	N
62	20231121	120851	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2605	-30	5	-1.14	110450325	42647	99.11	2650	2650	2555	3425	1845	2635	2589.87	0.86	-10107	2718	2676	2608	2566	2498	2697	2587	56	790	500	1840	5	1	11167382	291	45.70	1.44	12	0.38	57.00	1813.00	5870	20231017	-55.62	2370	20231113	9.92	5870	-55.62	20231017	2370	9.92	20231113	5870	-55.62	20231017	2370	9.92	20231113	2.02	N	191410	500	55 억	96096	N	N	N	N
63	20231121	110847	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2575	-60	5	-2.28	51797540	19921	46.30	2650	2650	2570	3425	1845	2635	2600.15	0.86	-8096	2718	2676	2608	2566	2498	2697	2587	56	790	500	1840	5	1	11167382	288	45.18	1.42	12	0.18	57.00	1813.00	5870	20231017	-56.13	2370	20231113	8.65	5870	-56.13	20231017	2370	8.65	20231113	5870	-56.13	20231017	2370	8.65	20231113	2.02	N	191410	500	55 억	96096	N	N	N	N
64	20231121	100825	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2610	-25	5	-0.95	36512815	14003	32.54	2650	2650	2580	3425	1845	2635	2607.50	0.86	-7075	2718	2676	2608	2566	2498	2697	2587	56	790	500	1840	5	1	11167382	291	45.79	1.44	12	0.13	57.00	1813.00	5870	20231017	-55.54	2370	20231113	10.13	5870	-55.54	20231017	2370	10.13	20231113	5870	-55.54	20231017	2370	10.13	20231113	2.02	N	191410	500	55 억	96096	N	N	N	N
65	20231121	090839	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2620	-15	5	-0.57	11690320	4440	10.32	2650	2650	2600	3425	1845	2635	2632.95	0.86	-3388	2718	2676	2608	2566	2498	2697	2587	56	790	500	1840	5	1	11167382	293	45.96	1.45	12	0.04	57.00	1813.00	5870	20231017	-55.37	2370	20231113	10.55	5870	-55.37	20231017	2370	10.55	20231113	5870	-55.37	20231017	2370	10.55	20231113	2.02	N	191410	500	55 억	96096	N	N	N	N
66	20231120	160844	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2635	100	2	3.94	111330145	43027	32.91	2575	2650	2540	3295	1775	2535	2587.45	0.73	14442	2838	2686	2598	2446	2358	2642	2402	56	760	500	1770	5	1	11167382	294	46.23	1.45	12	0.39	57.00	1813.00	5870	20231017	-55.11	2370	20231113	11.18	5870	-55.11	20231017	2370	11.18	20231113	5870	-55.11	20231017	2370	11.18	20231113	2.01	N	191410	500	55 억	81654	N	N	N	N
67	20231120	150852	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2615	80	2	3.16	92754285	35959	27.50	2575	2620	2540	3295	1775	2535	2579.45	0.73	11267	2838	2686	2598	2446	2358	2642	2402	56	760	500	1770	5	1	11167382	292	45.88	1.44	12	0.32	57.00	1813.00	5870	20231017	-55.45	2370	20231113	10.34	5870	-55.45	20231017	2370	10.34	20231113	5870	-55.45	20231017	2370	10.34	20231113	2.01	N	191410	500	55 억	81654	N	N	N	N
68	20231120	140851	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2610	75	2	2.96	81317625	31573	24.15	2575	2610	2540	3295	1775	2535	2575.54	0.73	11294	2838	2686	2598	2446	2358	2642	2402	56	760	500	1770	5	1	11167382	291	45.79	1.44	12	0.28	57.00	1813.00	5870	20231017	-55.54	2370	20231113	10.13	5870	-55.54	20231017	2370	10.13	20231113	5870	-55.54	20231017	2370	10.13	20231113	2.01	N	191410	500	55 억	81654	N	N	N	N
69	20231120	130845	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2600	65	2	2.56	70240465	27315	20.89	2575	2600	2540	3295	1775	2535	2571.50	0.73	8633	2838	2686	2598	2446	2358	2642	2402	56	760	500	1770	5	1	11167382	290	45.61	1.43	12	0.24	57.00	1813.00	5870	20231017	-55.71	2370	20231113	9.70	5870	-55.71	20231017	2370	9.70	20231113	5870	-55.71	20231017	2370	9.70	20231113	2.01	N	191410	500	55 억	81654	N	N	N	N
70	20231120	120848	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2600	65	2	2.56	63729215	24805	18.97	2575	2600	2540	3295	1775	2535	2569.21	0.73	9326	2838	2686	2598	2446	2358	2642	2402	56	760	500	1770	5	1	11167382	290	45.61	1.43	12	0.22	57.00	1813.00	5870	20231017	-55.71	2370	20231113	9.70	5870	-55.71	20231017	2370	9.70	20231113	5870	-55.71	20231017	2370	9.70	20231113	2.01	N	191410	500	55 억	81654	N	N	N	N
71	20231120	110845	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2590	55	2	2.17	61548375	23964	18.33	2575	2600	2540	3295	1775	2535	2568.37	0.73	9634	2838	2686	2598	2446	2358	2642	2402	56	760	500	1770	5	1	11167382	289	45.44	1.43	12	0.21	57.00	1813.00	5870	20231017	-55.88	2370	20231113	9.28	5870	-55.88	20231017	2370	9.28	20231113	5870	-55.88	20231017	2370	9.28	20231113	2.01	N	191410	500	55 억	81654	N	N	N	N
72	20231120	100842	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2585	50	2	1.97	48846005	19035	14.56	2575	2600	2540	3295	1775	2535	2566.12	0.73	8821	2838	2686	2598	2446	2358	2642	2402	56	760	500	1770	5	1	11167382	289	45.35	1.43	12	0.17	57.00	1813.00	5870	20231017	-55.96	2370	20231113	9.07	5870	-55.96	20231017	2370	9.07	20231113	5870	-55.96	20231017	2370	9.07	20231113	2.01	N	191410	500	55 억	81654	N	N	N	N
73	20231120	090851	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2585	50	2	1.97	28973905	11308	8.65	2575	2600	2540	3295	1775	2535	2562.25	0.73	4648	2838	2686	2598	2446	2358	2642	2402	56	760	500	1770	5	1	11167382	289	45.35	1.43	12	0.10	57.00	1813.00	5870	20231017	-55.96	2370	20231113	9.07	5870	-55.96	20231017	2370	9.07	20231113	5870	-55.96	20231017	2370	9.07	20231113	2.01	N	191410	500	55 억	81654	N	N	N	N
74	20231117	160908	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2535	-190	5	-6.97	336605275	130535	188.27	2750	2750	2510	3540	1910	2725	2578.73	0.94	-23004	2821	2772	2716	2667	2611	2797	2692	56	815	500	1900	5	1	11167382	283	44.47	1.40	12	1.17	57.00	1813.00	5870	20231017	-56.81	2370	20231113	6.96	5870	-56.81	20231017	2370	6.96	20231113	5870	-56.81	20231017	2370	6.96	20231113	1.93	N	191410	500	55 억	104588	N	N	N	N
75	20231117	150915	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2540	-185	5	-6.79	320091015	124024	178.88	2750	2750	2510	3540	1910	2725	2580.88	0.94	-20601	2821	2772	2716	2667	2611	2797	2692	56	815	500	1900	5	1	11167382	284	44.56	1.40	12	1.11	57.00	1813.00	5870	20231017	-56.73	2370	20231113	7.17	5870	-56.73	20231017	2370	7.17	20231113	5870	-56.73	20231017	2370	7.17	20231113	1.93	N	191410	500	55 억	104588	N	N	N	N
76	20231117	140909	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2535	-190	5	-6.97	304987745	118068	170.29	2750	2750	2510	3540	1910	2725	2583.15	0.94	-18216	2821	2772	2716	2667	2611	2797	2692	56	815	500	1900	5	1	11167382	283	44.47	1.40	12	1.06	57.00	1813.00	5870	20231017	-56.81	2370	20231113	6.96	5870	-56.81	20231017	2370	6.96	20231113	5870	-56.81	20231017	2370	6.96	20231113	1.93	N	191410	500	55 억	104588	N	N	N	N
77	20231117	130907	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2540	-185	5	-6.79	280655365	108477	156.46	2750	2750	2510	3540	1910	2725	2587.23	0.94	-15873	2821	2772	2716	2667	2611	2797	2692	56	815	500	1900	5	1	11167382	284	44.56	1.40	12	0.97	57.00	1813.00	5870	20231017	-56.73	2370	20231113	7.17	5870	-56.73	20231017	2370	7.17	20231113	5870	-56.73	20231017	2370	7.17	20231113	1.93	N	191410	500	55 억	104588	N	N	N	N
78	20231117	120909	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2555	-170	5	-6.24	205131900	78644	113.43	2750	2750	2550	3540	1910	2725	2608.36	0.94	-12942	2821	2772	2716	2667	2611	2797	2692	56	815	500	1900	5	1	11167382	285	44.82	1.41	12	0.70	57.00	1813.00	5870	20231017	-56.47	2370	20231113	7.81	5870	-56.47	20231017	2370	7.81	20231113	5870	-56.47	20231017	2370	7.81	20231113	1.93	N	191410	500	55 억	104588	N	N	N	N
79	20231117	110913	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2590	-135	5	-4.95	174165015	66570	96.01	2750	2750	2565	3540	1910	2725	2616.27	0.94	-10528	2821	2772	2716	2667	2611	2797	2692	56	815	500	1900	5	1	11167382	289	45.44	1.43	12	0.60	57.00	1813.00	5870	20231017	-55.88	2370	20231113	9.28	5870	-55.88	20231017	2370	9.28	20231113	5870	-55.88	20231017	2370	9.28	20231113	1.93	N	191410	500	55 억	104588	N	N	N	N
80	20231117	100910	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2585	-140	5	-5.14	123547065	46933	67.69	2750	2750	2575	3540	1910	2725	2632.41	0.94	-4441	2821	2772	2716	2667	2611	2797	2692	56	815	500	1900	5	1	11167382	289	45.35	1.43	12	0.42	57.00	1813.00	5870	20231017	-55.96	2370	20231113	9.07	5870	-55.96	20231017	2370	9.07	20231113	5870	-55.96	20231017	2370	9.07	20231113	1.93	N	191410	500	55 억	104588	N	N	N	N
81	20231117	090911	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2670	-55	5	-2.02	21070850	7778	11.22	2750	2750	2650	3540	1910	2725	2709.03	0.94	-2978	2821	2772	2716	2667	2611	2797	2692	56	815	500	1900	5	1	11167382	298	46.84	1.47	12	0.07	57.00	1813.00	5870	20231017	-54.51	2370	20231113	12.66	5870	-54.51	20231017	2370	12.66	20231113	5870	-54.51	20231017	2370	12.66	20231113	1.93	N	191410	500	55 억	104588	N	N	N	N
82	20231116	160909	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2720	0	3	0.00	185271155	68455	73.59	2720	2765	2660	3535	1905	2720	2706.47	0.96	-2868	2840	2780	2670	2610	2500	2810	2640	56	815	500	1900	5	1	11167382	304	47.72	1.50	12	0.61	57.00	1813.00	5870	20231017	-53.66	2370	20231113	14.77	5870	-53.66	20231017	2370	14.77	20231113	5870	-53.66	20231017	2370	14.77	20231113	1.94	N	191410	500	55 억	107557	N	N	N	N
83	20231116	150904	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2710	-10	5	-0.37	122840485	45269	48.67	2720	2765	2660	3535	1905	2720	2713.57	0.96	-1863	2840	2780	2670	2610	2500	2810	2640	56	815	500	1900	5	1	11167382	303	47.54	1.49	12	0.41	57.00	1813.00	5870	20231017	-53.83	2370	20231113	14.35	5870	-53.83	20231017	2370	14.35	20231113	5870	-53.83	20231017	2370	14.35	20231113	1.94	N	191410	500	55 억	107557	N	N	N	N
84	20231116	140840	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2720	0	3	0.00	109713615	40417	43.45	2720	2765	2660	3535	1905	2720	2714.54	0.96	-1673	2840	2780	2670	2610	2500	2810	2640	56	815	500	1900	5	1	11167382	304	47.72	1.50	12	0.36	57.00	1813.00	5870	20231017	-53.66	2370	20231113	14.77	5870	-53.66	20231017	2370	14.77	20231113	5870	-53.66	20231017	2370	14.77	20231113	1.94	N	191410	500	55 억	107557	N	N	N	N
85	20231116	130903	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2705	-15	5	-0.55	100704560	37100	39.88	2720	2765	2660	3535	1905	2720	2714.41	0.96	-1477	2840	2780	2670	2610	2500	2810	2640	56	815	500	1900	5	1	11167382	302	47.46	1.49	12	0.33	57.00	1813.00	5870	20231017	-53.92	2370	20231113	14.14	5870	-53.92	20231017	2370	14.14	20231113	5870	-53.92	20231017	2370	14.14	20231113	1.94	N	191410	500	55 억	107557	N	N	N	N
86	20231116	120905	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2755	35	2	1.29	59987555	22085	23.74	2720	2765	2660	3535	1905	2720	2716.21	0.96	1135	2840	2780	2670	2610	2500	2810	2640	56	815	500	1900	5	1	11167382	308	48.33	1.52	12	0.20	57.00	1813.00	5870	20231017	-53.07	2370	20231113	16.24	5870	-53.07	20231017	2370	16.24	20231113	5870	-53.07	20231017	2370	16.24	20231113	1.94	N	191410	500	55 억	107557	N	N	N	N
87	20231116	110903	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2705	-15	5	-0.55	42340975	15603	16.77	2720	2750	2660	3535	1905	2720	2713.64	0.96	-652	2840	2780	2670	2610	2500	2810	2640	56	815	500	1900	5	1	11167382	302	47.46	1.49	12	0.14	57.00	1813.00	5870	20231017	-53.92	2370	20231113	14.14	5870	-53.92	20231017	2370	14.14	20231113	5870	-53.92	20231017	2370	14.14	20231113	1.94	N	191410	500	55 억	107557	N	N	N	N
88	20231116	100904	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2710	-10	5	-0.37	19324955	7141	7.68	2720	2720	2660	3535	1905	2720	2706.20	0.96	-825	2840	2780	2670	2610	2500	2810	2640	56	815	500	1900	5	1	11167382	303	47.54	1.49	12	0.06	57.00	1813.00	5870	20231017	-53.83	2370	20231113	14.35	5870	-53.83	20231017	2370	14.35	20231113	5870	-53.83	20231017	2370	14.35	20231113	1.94	N	191410	500	55 억	107557	N	N	N	N
89	20231116	090908	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2720	0	3	0.00	0	0	0.00	0	0	0	3535	1905	2720	0.00	0.96	0	2840	2780	2670	2610	2500	2810	2640	56	815	500	1900	5	1	11167382	304	47.72	1.50	12	0.00	57.00	1813.00	5870	20231017	-53.66	2370	20231113	14.77	5870	-53.66	20231017	2370	14.77	20231113	5870	-53.66	20231017	2370	14.77	20231113	1.94	N	191410	500	55 억	107557	N	N	N	N
90	20231115	160804	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2720	160	2	6.25	246797195	92935	104.88	2560	2730	2560	3325	1795	2560	2655.38	0.84	13667	2710	2635	2525	2450	2340	2672	2487	56	765	500	1790	5	1	11167382	304	47.72	1.50	12	0.83	57.00	1813.00	5870	20231017	-53.66	2370	20231113	14.77	5870	-53.66	20231017	2370	14.77	20231113	5870	-53.66	20231017	2370	14.77	20231113	1.97	N	191410	500	55 억	93890	N	N	N	N
91	20231115	150920	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2710	150	2	5.86	238530050	89889	101.44	2560	2730	2560	3325	1795	2560	2653.61	0.84	13523	2710	2635	2525	2450	2340	2672	2487	56	765	500	1790	5	1	11167382	303	47.54	1.49	12	0.80	57.00	1813.00	5870	20231017	-53.83	2370	20231113	14.35	5870	-53.83	20231017	2370	14.35	20231113	5870	-53.83	20231017	2370	14.35	20231113	1.97	N	191410	500	55 억	93890	N	N	N	N
92	20231115	140916	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2720	160	2	6.25	213873425	80811	91.20	2560	2720	2560	3325	1795	2560	2646.59	0.84	13865	2710	2635	2525	2450	2340	2672	2487	56	765	500	1790	5	1	11167382	304	47.72	1.50	12	0.72	57.00	1813.00	5870	20231017	-53.66	2370	20231113	14.77	5870	-53.66	20231017	2370	14.77	20231113	5870	-53.66	20231017	2370	14.77	20231113	1.97	N	191410	500	55 억	93890	N	N	N	N
93	20231115	130917	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2710	150	2	5.86	183395585	69543	78.48	2560	2715	2560	3325	1795	2560	2637.15	0.84	13350	2710	2635	2525	2450	2340	2672	2487	56	765	500	1790	5	1	11167382	303	47.54	1.49	12	0.62	57.00	1813.00	5870	20231017	-53.83	2370	20231113	14.35	5870	-53.83	20231017	2370	14.35	20231113	5870	-53.83	20231017	2370	14.35	20231113	1.97	N	191410	500	55 억	93890	N	N	N	N
94	20231115	120920	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2660	100	2	3.91	130069480	49693	56.08	2560	2675	2560	3325	1795	2560	2617.46	0.84	11749	2710	2635	2525	2450	2340	2672	2487	56	765	500	1790	5	1	11167382	297	46.67	1.47	12	0.44	57.00	1813.00	5870	20231017	-54.68	2370	20231113	12.24	5870	-54.68	20231017	2370	12.24	20231113	5870	-54.68	20231017	2370	12.24	20231113	1.97	N	191410	500	55 억	93890	N	N	N	N
95	20231115	110929	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2655	95	2	3.71	127947165	48893	55.18	2560	2675	2560	3325	1795	2560	2616.88	0.84	11883	2710	2635	2525	2450	2340	2672	2487	56	765	500	1790	5	1	11167382	296	46.58	1.46	12	0.44	57.00	1813.00	5870	20231017	-54.77	2370	20231113	12.03	5870	-54.77	20231017	2370	12.03	20231113	5870	-54.77	20231017	2370	12.03	20231113	1.97	N	191410	500	55 억	93890	N	N	N	N
96	20231115	100921	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2640	80	2	3.12	65533085	25221	28.46	2560	2640	2560	3325	1795	2560	2598.35	0.84	5091	2710	2635	2525	2450	2340	2672	2487	56	765	500	1790	5	1	11167382	295	46.32	1.46	12	0.23	57.00	1813.00	5870	20231017	-55.03	2370	20231113	11.39	5870	-55.03	20231017	2370	11.39	20231113	5870	-55.03	20231017	2370	11.39	20231113	1.97	N	191410	500	55 억	93890	N	N	N	N
97	20231115	090911	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2600	40	2	1.56	26207375	10174	11.48	2560	2605	2560	3325	1795	2560	2575.92	0.84	3560	2710	2635	2525	2450	2340	2672	2487	56	765	500	1790	5	1	11167382	290	45.61	1.43	12	0.09	57.00	1813.00	5870	20231017	-55.71	2370	20231113	9.70	5870	-55.71	20231017	2370	9.70	20231113	5870	-55.71	20231017	2370	9.70	20231113	1.97	N	191410	500	55 억	93890	N	N	N	N
98	20231114	160900	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2560	120	2	4.92	223468395	88608	71.34	2415	2600	2415	3170	1710	2440	2521.98	0.61	24474	2580	2510	2440	2370	2300	2475	2335	56	730	500	1700	5	1	11167382	286	44.91	1.41	12	0.79	57.00	1813.00	5870	20231017	-56.39	2370	20231113	8.02	5870	-56.39	20231017	2370	8.02	20231113	5870	-56.39	20231017	2370	8.02	20231113	1.98	N	191410	500	55 억	68306	N	N	N	N
99	20231114	150904	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2580	140	2	5.74	214180095	84977	68.42	2415	2600	2415	3170	1710	2440	2520.45	0.61	22498	2580	2510	2440	2370	2300	2475	2335	56	730	500	1700	5	1	11167382	288	45.26	1.42	12	0.76	57.00	1813.00	5870	20231017	-56.05	2370	20231113	8.86	5870	-56.05	20231017	2370	8.86	20231113	5870	-56.05	20231017	2370	8.86	20231113	1.98	N	191410	500	55 억	68306	N	N	N	N
100	20231114	140902	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2555	115	2	4.71	172029460	68523	55.17	2415	2600	2415	3170	1710	2440	2510.54	0.61	16580	2580	2510	2440	2370	2300	2475	2335	56	730	500	1700	5	1	11167382	285	44.82	1.41	12	0.61	57.00	1813.00	5870	20231017	-56.47	2370	20231113	7.81	5870	-56.47	20231017	2370	7.81	20231113	5870	-56.47	20231017	2370	7.81	20231113	1.98	N	191410	500	55 억	68306	N	N	N	N
101	20231114	130904	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2550	110	2	4.51	127478975	51229	41.25	2415	2555	2415	3170	1710	2440	2488.41	0.61	17751	2580	2510	2440	2370	2300	2475	2335	56	730	500	1700	5	1	11167382	285	44.74	1.41	12	0.46	57.00	1813.00	5870	20231017	-56.56	2370	20231113	7.59	5870	-56.56	20231017	2370	7.59	20231113	5870	-56.56	20231017	2370	7.59	20231113	1.98	N	191410	500	55 억	68306	N	N	N	N
102	20231114	120906	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2525	85	2	3.48	84823335	34393	27.69	2415	2525	2415	3170	1710	2440	2466.30	0.61	15904	2580	2510	2440	2370	2300	2475	2335	56	730	500	1700	5	1	11167382	282	44.30	1.39	12	0.31	57.00	1813.00	5870	20231017	-56.98	2370	20231113	6.54	5870	-56.98	20231017	2370	6.54	20231113	5870	-56.98	20231017	2370	6.54	20231113	1.98	N	191410	500	55 억	68306	N	N	N	N
103	20231114	110916	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2500	60	2	2.46	73216030	29765	23.97	2415	2510	2415	3170	1710	2440	2459.80	0.61	14618	2580	2510	2440	2370	2300	2475	2335	56	730	500	1700	5	1	11167382	279	43.86	1.38	12	0.27	57.00	1813.00	5870	20231017	-57.41	2370	20231113	5.49	5870	-57.41	20231017	2370	5.49	20231113	5870	-57.41	20231017	2370	5.49	20231113	1.98	N	191410	500	55 억	68306	N	N	N	N
104	20231114	100905	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2475	35	2	1.43	44300645	18103	14.58	2415	2480	2415	3170	1710	2440	2447.14	0.61	10108	2580	2510	2440	2370	2300	2475	2335	56	730	500	1700	5	1	11167382	276	43.42	1.37	12	0.16	57.00	1813.00	5870	20231017	-57.84	2370	20231113	4.43	5870	-57.84	20231017	2370	4.43	20231113	5870	-57.84	20231017	2370	4.43	20231113	1.98	N	191410	500	55 억	68306	N	N	N	N
105	20231114	090856	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2475	35	2	1.43	16823835	6903	5.56	2415	2475	2415	3170	1710	2440	2437.18	0.61	4287	2580	2510	2440	2370	2300	2475	2335	56	730	500	1700	5	1	11167382	276	43.42	1.37	12	0.06	57.00	1813.00	5870	20231017	-57.84	2370	20231113	4.43	5870	-57.84	20231017	2370	4.43	20231113	5870	-57.84	20231017	2370	4.43	20231113	1.98	N	191410	500	55 억	68306	N	N	N	N
106	20231113	160848	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2440	-40	5	-1.61	299472410	124107	137.78	2500	2510	2370	3220	1740	2480	2413.02	0.46	16243	2586	2532	2496	2442	2406	2515	2425	56	740	500	1730	5	1	11167382	272	42.81	1.35	12	1.11	57.00	1813.00	5870	20231017	-58.43	2370	20231113	2.95	5870	-58.43	20231017	2370	2.95	20231113	5870	-58.43	20231017	2370	2.95	20231113	1.97	N	191410	500	55 억	50988	N	N	N	N
107	20231113	150845	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2440	-40	5	-1.61	290361665	120360	133.62	2500	2510	2370	3220	1740	2480	2412.44	0.46	15842	2586	2532	2496	2442	2406	2515	2425	56	740	500	1730	5	1	11167382	272	42.81	1.35	12	1.08	57.00	1813.00	5870	20231017	-58.43	2370	20231113	2.95	5870	-58.43	20231017	2370	2.95	20231113	5870	-58.43	20231017	2370	2.95	20231113	1.97	N	191410	500	55 억	50988	N	N	N	N
108	20231113	140845	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2425	-55	5	-2.22	280452135	116286	129.09	2500	2510	2370	3220	1740	2480	2411.74	0.46	14677	2586	2532	2496	2442	2406	2515	2425	56	740	500	1730	5	1	11167382	271	42.54	1.34	12	1.04	57.00	1813.00	5870	20231017	-58.69	2370	20231113	2.32	5870	-58.69	20231017	2370	2.32	20231113	5870	-58.69	20231017	2370	2.32	20231113	1.97	N	191410	500	55 억	50988	N	N	N	N
109	20231113	130842	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2415	-65	5	-2.62	273586470	113465	125.96	2500	2510	2370	3220	1740	2480	2411.20	0.46	14918	2586	2532	2496	2442	2406	2515	2425	56	740	500	1730	5	1	11167382	270	42.37	1.33	12	1.02	57.00	1813.00	5870	20231017	-58.86	2370	20231113	1.90	5870	-58.86	20231017	2370	1.90	20231113	5870	-58.86	20231017	2370	1.90	20231113	1.97	N	191410	500	55 억	50988	N	N	N	N
110	20231113	120846	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2410	-70	5	-2.82	258219080	107094	118.89	2500	2510	2370	3220	1740	2480	2411.14	0.46	12002	2586	2532	2496	2442	2406	2515	2425	56	740	500	1730	5	1	11167382	269	42.28	1.33	12	0.96	57.00	1813.00	5870	20231017	-58.94	2370	20231113	1.69	5870	-58.94	20231017	2370	1.69	20231113	5870	-58.94	20231017	2370	1.69	20231113	1.97	N	191410	500	55 억	50988	N	N	N	N
111	20231113	110842	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2400	-80	5	-3.23	251065205	104119	115.59	2500	2510	2370	3220	1740	2480	2411.33	0.46	10717	2586	2532	2496	2442	2406	2515	2425	56	740	500	1730	5	1	11167382	268	42.11	1.32	12	0.93	57.00	1813.00	5870	20231017	-59.11	2370	20231113	1.27	5870	-59.11	20231017	2370	1.27	20231113	5870	-59.11	20231017	2370	1.27	20231113	1.97	N	191410	500	55 억	50988	N	N	N	N
112	20231113	100840	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2410	-70	5	-2.82	217478415	90077	100.00	2500	2510	2370	3220	1740	2480	2414.36	0.46	12343	2586	2532	2496	2442	2406	2515	2425	56	740	500	1730	5	1	11167382	269	42.28	1.33	12	0.81	57.00	1813.00	5870	20231017	-58.94	2370	20231113	1.69	5870	-58.94	20231017	2370	1.69	20231113	5870	-58.94	20231017	2370	1.69	20231113	1.97	N	191410	500	55 억	50988	N	N	N	N
113	20231113	090847	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2455	-25	5	-1.01	15896235	6416	7.12	2500	2510	2450	3220	1740	2480	2477.59	0.46	165	2586	2532	2496	2442	2406	2515	2425	56	740	500	1730	5	1	11167382	274	43.07	1.35	12	0.06	57.00	1813.00	5870	20231017	-58.18	2450	20231113	0.20	5870	-58.18	20231017	2450	0.20	20231113	5870	-58.18	20231017	2450	0.20	20231113	1.97	N	191410	500	55 억	50988	N	N	N	N
114	20231110	160900	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2480	-70	5	-2.75	214272775	86140	138.93	2530	2550	2460	3315	1785	2550	2487.49	0.49	-4086	2630	2590	2555	2515	2480	2572	2497	56	765	500	1780	5	1	11167382	277	43.51	1.37	12	0.77	57.00	1813.00	5870	20231017	-57.75	2460	20231110	0.81	5870	-57.75	20231017	2460	0.81	20231110	5870	-57.75	20231017	2460	0.81	20231110	2.00	N	191410	500	55 억	55017	N	N	N	N
115	20231110	150901	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2510	-40	5	-1.57	201189340	80870	130.43	2530	2550	2460	3315	1785	2550	2487.81	0.49	-3813	2630	2590	2555	2515	2480	2572	2497	56	765	500	1780	5	1	11167382	280	44.04	1.38	12	0.72	57.00	1813.00	5870	20231017	-57.24	2460	20231110	2.03	5870	-57.24	20231017	2460	2.03	20231110	5870	-57.24	20231017	2460	2.03	20231110	2.00	N	191410	500	55 억	55017	N	N	N	N
116	20231110	140851	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2525	-25	5	-0.98	196017960	78801	127.09	2530	2550	2460	3315	1785	2550	2487.51	0.49	-3732	2630	2590	2555	2515	2480	2572	2497	56	765	500	1780	5	1	11167382	282	44.30	1.39	12	0.71	57.00	1813.00	5870	20231017	-56.98	2460	20231110	2.64	5870	-56.98	20231017	2460	2.64	20231110	5870	-56.98	20231017	2460	2.64	20231110	2.00	N	191410	500	55 억	55017	N	N	N	N
117	20231110	130852	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2485	-65	5	-2.55	183811000	73901	119.19	2530	2550	2460	3315	1785	2550	2487.26	0.49	-3782	2630	2590	2555	2515	2480	2572	2497	56	765	500	1780	5	1	11167382	278	43.60	1.37	12	0.66	57.00	1813.00	5870	20231017	-57.67	2460	20231110	1.02	5870	-57.67	20231017	2460	1.02	20231110	5870	-57.67	20231017	2460	1.02	20231110	2.00	N	191410	500	55 억	55017	N	N	N	N
118	20231110	120856	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2485	-65	5	-2.55	179440000	72142	116.35	2530	2550	2460	3315	1785	2550	2487.32	0.49	-3782	2630	2590	2555	2515	2480	2572	2497	56	765	500	1780	5	1	11167382	278	43.60	1.37	12	0.65	57.00	1813.00	5870	20231017	-57.67	2460	20231110	1.02	5870	-57.67	20231017	2460	1.02	20231110	5870	-57.67	20231017	2460	1.02	20231110	2.00	N	191410	500	55 억	55017	N	N	N	N
119	20231110	110842	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2475	-75	5	-2.94	159579285	64111	103.40	2530	2550	2460	3315	1785	2550	2489.11	0.49	-3885	2630	2590	2555	2515	2480	2572	2497	56	765	500	1780	5	1	11167382	276	43.42	1.37	12	0.57	57.00	1813.00	5870	20231017	-57.84	2460	20231110	0.61	5870	-57.84	20231017	2460	0.61	20231110	5870	-57.84	20231017	2460	0.61	20231110	2.00	N	191410	500	55 억	55017	N	N	N	N
120	20231110	100851	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2485	-65	5	-2.55	87341035	34975	56.41	2530	2550	2465	3315	1785	2550	2497.24	0.49	-5548	2630	2590	2555	2515	2480	2572	2497	56	765	500	1780	5	1	11167382	278	43.60	1.37	12	0.31	57.00	1813.00	5870	20231017	-57.67	2465	20231110	0.81	5870	-57.67	20231017	2465	0.81	20231110	5870	-57.67	20231017	2465	0.81	20231110	2.00	N	191410	500	55 억	55017	N	N	N	N
121	20231110	090837	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2545	-5	5	-0.20	12619340	4991	8.05	2530	2550	2510	3315	1785	2550	2528.42	0.49	164	2630	2590	2555	2515	2480	2572	2497	56	765	500	1780	5	1	11167382	284	44.65	1.40	12	0.04	57.00	1813.00	5870	20231017	-56.64	2500	20231103	1.80	5870	-56.64	20231017	2500	1.80	20231103	5870	-56.64	20231017	2500	1.80	20231103	2.00	N	191410	500	55 억	55017	N	N	N	N
122	20231109	160830	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2550	-5	5	-0.20	158374225	61992	63.40	2590	2595	2520	3320	1790	2555	2554.75	0.54	-3535	2648	2601	2573	2526	2498	2592	2517	56	765	500	1780	5	1	11167382	285	44.74	1.41	12	0.56	57.00	1813.00	5870	20231017	-56.56	2500	20231103	2.00	5870	-56.56	20231017	2500	2.00	20231103	5870	-56.56	20231017	2500	2.00	20231103	2.03	N	191410	500	55 억	60201	N	N	N	N
123	20231109	150829	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2570	15	2	0.59	153095270	59923	61.28	2590	2595	2520	3320	1790	2555	2554.87	0.54	-3342	2648	2601	2573	2526	2498	2592	2517	56	765	500	1780	5	1	11167382	287	45.09	1.42	12	0.54	57.00	1813.00	5870	20231017	-56.22	2500	20231103	2.80	5870	-56.22	20231017	2500	2.80	20231103	5870	-56.22	20231017	2500	2.80	20231103	2.03	N	191410	500	55 억	60201	N	N	N	N
124	20231109	140826	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2545	-10	5	-0.39	146229685	57228	58.53	2590	2595	2520	3320	1790	2555	2555.21	0.54	-3227	2648	2601	2573	2526	2498	2592	2517	56	765	500	1780	5	1	11167382	284	44.65	1.40	12	0.51	57.00	1813.00	5870	20231017	-56.64	2500	20231103	1.80	5870	-56.64	20231017	2500	1.80	20231103	5870	-56.64	20231017	2500	1.80	20231103	2.03	N	191410	500	55 억	60201	N	N	N	N
125	20231109	130830	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2565	10	2	0.39	136317080	53329	54.54	2590	2595	2520	3320	1790	2555	2556.15	0.54	-1646	2648	2601	2573	2526	2498	2592	2517	56	765	500	1780	5	1	11167382	286	45.00	1.41	12	0.48	57.00	1813.00	5870	20231017	-56.30	2500	20231103	2.60	5870	-56.30	20231017	2500	2.60	20231103	5870	-56.30	20231017	2500	2.60	20231103	2.03	N	191410	500	55 억	60201	N	N	N	N
126	20231109	120833	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2570	15	2	0.59	115551870	45176	46.20	2590	2595	2520	3320	1790	2555	2557.82	0.54	-2342	2648	2601	2573	2526	2498	2592	2517	56	765	500	1780	5	1	11167382	287	45.09	1.42	12	0.40	57.00	1813.00	5870	20231017	-56.22	2500	20231103	2.80	5870	-56.22	20231017	2500	2.80	20231103	5870	-56.22	20231017	2500	2.80	20231103	2.03	N	191410	500	55 억	60201	N	N	N	N
127	20231109	110829	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2585	30	2	1.17	103974915	40688	41.61	2590	2595	2520	3320	1790	2555	2555.42	0.54	-1825	2648	2601	2573	2526	2498	2592	2517	56	765	500	1780	5	1	11167382	289	45.35	1.43	12	0.36	57.00	1813.00	5870	20231017	-55.96	2500	20231103	3.40	5870	-55.96	20231017	2500	3.40	20231103	5870	-55.96	20231017	2500	3.40	20231103	2.03	N	191410	500	55 억	60201	N	N	N	N
128	20231109	100825	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2555	0	3	0.00	80597330	31539	32.25	2590	2595	2520	3320	1790	2555	2555.48	0.54	-2323	2648	2601	2573	2526	2498	2592	2517	56	765	500	1780	5	1	11167382	285	44.82	1.41	12	0.28	57.00	1813.00	5870	20231017	-56.47	2500	20231103	2.20	5870	-56.47	20231017	2500	2.20	20231103	5870	-56.47	20231017	2500	2.20	20231103	2.03	N	191410	500	55 억	60201	N	N	N	N
129	20231109	090831	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2535	-20	5	-0.78	16938045	6595	6.74	2590	2595	2535	3320	1790	2555	2568.32	0.54	-1876	2648	2601	2573	2526	2498	2592	2517	56	765	500	1780	5	1	11167382	283	44.47	1.40	12	0.06	57.00	1813.00	5870	20231017	-56.81	2500	20231103	1.40	5870	-56.81	20231017	2500	1.40	20231103	5870	-56.81	20231017	2500	1.40	20231103	2.03	N	191410	500	55 억	60201	N	N	N	N
130	20231108	160822	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2555	10	2	0.39	245915740	95451	31.99	2555	2620	2545	3305	1785	2545	2577.15	0.60	-2649	2901	2722	2611	2432	2321	2667	2377	56	760	500	1780	5	1	11167382	285	44.82	1.41	12	0.85	57.00	1813.00	5870	20231017	-56.47	2500	20231103	2.20	5870	-56.47	20231017	2500	2.20	20231103	5870	-56.47	20231017	2500	2.20	20231103	2.05	N	191410	500	55 억	66788	N	N	N	N
131	20231108	150828	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2560	15	2	0.59	226266030	87807	29.43	2555	2620	2545	3305	1785	2545	2577.74	0.60	-2380	2901	2722	2611	2432	2321	2667	2377	56	760	500	1780	5	1	11167382	286	44.91	1.41	12	0.79	57.00	1813.00	5870	20231017	-56.39	2500	20231103	2.40	5870	-56.39	20231017	2500	2.40	20231103	5870	-56.39	20231017	2500	2.40	20231103	2.05	N	191410	500	55 억	66788	N	N	N	N
132	20231108	140823	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2555	10	2	0.39	196699075	76226	25.55	2555	2620	2550	3305	1785	2545	2581.61	0.60	-420	2901	2722	2611	2432	2321	2667	2377	56	760	500	1780	5	1	11167382	285	44.82	1.41	12	0.68	57.00	1813.00	5870	20231017	-56.47	2500	20231103	2.20	5870	-56.47	20231017	2500	2.20	20231103	5870	-56.47	20231017	2500	2.20	20231103	2.05	N	191410	500	55 억	66788	N	N	N	N
133	20231108	130821	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2595	50	2	1.96	146365255	56644	18.99	2555	2620	2555	3305	1785	2545	2585.64	0.60	4770	2901	2722	2611	2432	2321	2667	2377	56	760	500	1780	5	1	11167382	290	45.53	1.43	12	0.51	57.00	1813.00	5870	20231017	-55.79	2500	20231103	3.80	5870	-55.79	20231017	2500	3.80	20231103	5870	-55.79	20231017	2500	3.80	20231103	2.05	N	191410	500	55 억	66788	N	N	N	N
134	20231108	120816	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2600	55	2	2.16	113456100	43909	14.72	2555	2620	2555	3305	1785	2545	2586.10	0.60	3917	2901	2722	2611	2432	2321	2667	2377	56	760	500	1780	5	1	11167382	290	45.61	1.43	12	0.39	57.00	1813.00	5870	20231017	-55.71	2500	20231103	4.00	5870	-55.71	20231017	2500	4.00	20231103	5870	-55.71	20231017	2500	4.00	20231103	2.05	N	191410	500	55 억	66788	N	N	N	N
135	20231108	110824	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2585	40	2	1.57	90212680	34974	11.72	2555	2610	2555	3305	1785	2545	2581.91	0.60	2590	2901	2722	2611	2432	2321	2667	2377	56	760	500	1780	5	1	11167382	289	45.35	1.43	12	0.31	57.00	1813.00	5870	20231017	-55.96	2500	20231103	3.40	5870	-55.96	20231017	2500	3.40	20231103	5870	-55.96	20231017	2500	3.40	20231103	2.05	N	191410	500	55 억	66788	N	N	N	N
136	20231108	100824	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2590	45	2	1.77	66960505	25942	8.70	2555	2610	2555	3305	1785	2545	2584.78	0.60	3136	2901	2722	2611	2432	2321	2667	2377	56	760	500	1780	5	1	11167382	289	45.44	1.43	12	0.23	57.00	1813.00	5870	20231017	-55.88	2500	20231103	3.60	5870	-55.88	20231017	2500	3.60	20231103	5870	-55.88	20231017	2500	3.60	20231103	2.05	N	191410	500	55 억	66788	N	N	N	N
137	20231108	090820	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2585	40	2	1.57	29036360	11272	3.78	2555	2610	2555	3305	1785	2545	2584.18	0.60	2241	2901	2722	2611	2432	2321	2667	2377	56	760	500	1780	5	1	11167382	289	45.35	1.43	12	0.10	57.00	1813.00	5870	20231017	-55.96	2500	20231103	3.40	5870	-55.96	20231017	2500	3.40	20231103	5870	-55.96	20231017	2500	3.40	20231103	2.05	N	191410	500	55 억	66788	N	N	N	N
138	20231107	160822	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2545	-200	5	-7.29	766361455	296491	58.17	2745	2790	2500	3565	1925	2745	2584.76	1.11	-57632	3108	2926	2803	2621	2498	3017	2712	56	820	500	1920	5	1	11167382	284	44.65	1.40	12	2.65	57.00	1813.00	5870	20231017	-56.64	2500	20231107	1.80	5870	-56.64	20231017	2500	1.80	20231107	5870	-56.64	20231017	2500	1.80	20231107	2.13	N	191410	500	55 억	123495	N	N	N	N
139	20231107	150824	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2585	-160	5	-5.83	726953715	281045	55.14	2745	2790	2500	3565	1925	2745	2586.55	1.11	-57368	3108	2926	2803	2621	2498	3017	2712	56	820	500	1920	5	1	11167382	289	45.35	1.43	12	2.52	57.00	1813.00	5870	20231017	-55.96	2500	20231107	3.40	5870	-55.96	20231017	2500	3.40	20231107	5870	-55.96	20231017	2500	3.40	20231107	2.13	N	191410	500	55 억	123495	N	N	N	N
140	20231107	140827	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2570	-175	5	-6.38	690538615	266813	52.35	2745	2790	2500	3565	1925	2745	2588.04	1.11	-51713	3108	2926	2803	2621	2498	3017	2712	56	820	500	1920	5	1	11167382	287	45.09	1.42	12	2.39	57.00	1813.00	5870	20231017	-56.22	2500	20231107	2.80	5870	-56.22	20231017	2500	2.80	20231107	5870	-56.22	20231017	2500	2.80	20231107	2.13	N	191410	500	55 억	123495	N	N	N	N
141	20231107	130825	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2550	-195	5	-7.10	668943805	258392	50.69	2745	2790	2500	3565	1925	2745	2588.81	1.11	-47781	3108	2926	2803	2621	2498	3017	2712	56	820	500	1920	5	1	11167382	285	44.74	1.41	12	2.31	57.00	1813.00	5870	20231017	-56.56	2500	20231107	2.00	5870	-56.56	20231017	2500	2.00	20231107	5870	-56.56	20231017	2500	2.00	20231107	2.13	N	191410	500	55 억	123495	N	N	N	N
142	20231107	120821	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2550	-195	5	-7.10	582491500	224612	44.07	2745	2790	2500	3565	1925	2745	2593.26	1.11	-44773	3108	2926	2803	2621	2498	3017	2712	56	820	500	1920	5	1	11167382	285	44.74	1.41	12	2.01	57.00	1813.00	5870	20231017	-56.56	2500	20231107	2.00	5870	-56.56	20231017	2500	2.00	20231107	5870	-56.56	20231017	2500	2.00	20231107	2.13	N	191410	500	55 억	123495	N	N	N	N
143	20231107	110821	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2590	-155	5	-5.65	430563675	165068	32.38	2745	2790	2500	3565	1925	2745	2608.32	1.11	-35663	3108	2926	2803	2621	2498	3017	2712	56	820	500	1920	5	1	11167382	289	45.44	1.43	12	1.48	57.00	1813.00	5870	20231017	-55.88	2500	20231107	3.60	5870	-55.88	20231017	2500	3.60	20231107	5870	-55.88	20231017	2500	3.60	20231107	2.13	N	191410	500	55 억	123495	N	N	N	N
144	20231107	100831	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2570	-175	5	-6.38	364733675	139709	27.41	2745	2790	2500	3565	1925	2745	2610.57	1.11	-24034	3108	2926	2803	2621	2498	3017	2712	56	820	500	1920	5	1	11167382	287	45.09	1.42	12	1.25	57.00	1813.00	5870	20231017	-56.22	2500	20231107	2.80	5870	-56.22	20231017	2500	2.80	20231107	5870	-56.22	20231017	2500	2.80	20231107	2.13	N	191410	500	55 억	123495	N	N	N	N
145	20231107	090810	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2715	-30	5	-1.09	47153015	17303	3.39	2745	2790	2685	3565	1925	2745	2725.02	1.11	-8069	3108	2926	2803	2621	2498	3017	2712	56	820	500	1920	5	1	11167382	303	47.63	1.50	12	0.15	57.00	1813.00	5870	20231017	-53.75	2500	20231103	8.60	5870	-53.75	20231017	2500	8.60	20231103	5870	-53.75	20231017	2500	8.60	20231103	2.13	N	191410	500	55 억	123495	N	N	N	N
146	20231106	160803	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2745	60	2	2.23	1447786795	509210	202.91	2735	2985	2680	3490	1880	2685	2843.53	0.90	23824	2935	2810	2655	2530	2375	2872	2592	56	805	500	1870	5	1	11167382	307	48.16	1.51	12	4.56	57.00	1813.00	5870	20231017	-53.24	2500	20231103	9.80	5870	-53.24	20231017	2500	9.80	20231103	5870	-53.24	20231017	2500	9.80	20231103	2.11	N	191410	500	55 억	100762	N	N	N	N
147	20231106	150807	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2765	80	2	2.98	1363501625	478605	190.72	2735	2985	2680	3490	1880	2685	2848.91	0.90	25883	2935	2810	2655	2530	2375	2872	2592	56	805	500	1870	5	1	11167382	309	48.51	1.53	12	4.29	57.00	1813.00	5870	20231017	-52.90	2500	20231103	10.60	5870	-52.90	20231017	2500	10.60	20231103	5870	-52.90	20231017	2500	10.60	20231103	2.11	N	191410	500	55 억	100762	N	N	N	N
148	20231106	140804	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2835	150	2	5.59	1208415895	423031	168.57	2735	2985	2680	3490	1880	2685	2856.57	0.90	27470	2935	2810	2655	2530	2375	2872	2592	56	805	500	1870	5	1	11167382	317	49.74	1.56	12	3.79	57.00	1813.00	5870	20231017	-51.70	2500	20231103	13.40	5870	-51.70	20231017	2500	13.40	20231103	5870	-51.70	20231017	2500	13.40	20231103	2.11	N	191410	500	55 억	100762	N	N	N	N
149	20231106	130812	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2895	210	2	7.82	1084253365	379285	151.14	2735	2985	2680	3490	1880	2685	2858.68	0.90	35389	2935	2810	2655	2530	2375	2872	2592	56	805	500	1870	5	1	11167382	323	50.79	1.60	12	3.40	57.00	1813.00	5870	20231017	-50.68	2500	20231103	15.80	5870	-50.68	20231017	2500	15.80	20231103	5870	-50.68	20231017	2500	15.80	20231103	2.11	N	191410	500	55 억	100762	N	N	N	N
150	20231106	120809	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2920	235	2	8.75	977905270	342373	136.43	2735	2985	2680	3490	1880	2685	2856.26	0.90	32983	2935	2810	2655	2530	2375	2872	2592	56	805	500	1870	5	1	11167382	326	51.23	1.61	12	3.07	57.00	1813.00	5870	20231017	-50.26	2500	20231103	16.80	5870	-50.26	20231017	2500	16.80	20231103	5870	-50.26	20231017	2500	16.80	20231103	2.11	N	191410	500	55 억	100762	N	N	N	N
151	20231106	110807	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2895	210	2	7.82	787454870	276791	110.30	2735	2985	2680	3490	1880	2685	2844.94	0.90	35500	2935	2810	2655	2530	2375	2872	2592	56	805	500	1870	5	1	11167382	323	50.79	1.60	12	2.48	57.00	1813.00	5870	20231017	-50.68	2500	20231103	15.80	5870	-50.68	20231017	2500	15.80	20231103	5870	-50.68	20231017	2500	15.80	20231103	2.11	N	191410	500	55 억	100762	N	N	N	N
152	20231106	100744	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2850	165	2	6.15	580470840	204965	81.68	2735	2985	2680	3490	1880	2685	2832.05	0.90	21103	2935	2810	2655	2530	2375	2872	2592	56	805	500	1870	5	1	11167382	318	50.00	1.57	12	1.84	57.00	1813.00	5870	20231017	-51.45	2500	20231103	14.00	5870	-51.45	20231017	2500	14.00	20231103	5870	-51.45	20231017	2500	14.00	20231103	2.11	N	191410	500	55 억	100762	N	N	N	N
153	20231106	090807	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2775	90	2	3.35	58678310	21262	8.47	2735	2795	2710	3490	1880	2685	2759.77	0.90	-119	2935	2810	2655	2530	2375	2872	2592	56	805	500	1870	5	1	11167382	310	48.68	1.53	12	0.19	57.00	1813.00	5870	20231017	-52.73	2500	20231103	11.00	5870	-52.73	20231017	2500	11.00	20231103	5870	-52.73	20231017	2500	11.00	20231103	2.11	N	191410	500	55 억	100762	N	N	N	N
154	20231103	160758	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2685	35	2	1.32	655657460	248658	94.47	2680	2780	2500	3445	1855	2650	2636.37	0.91	1559	2806	2727	2681	2602	2556	2767	2642	56	795	500	1850	5	1	11167382	300	47.11	1.48	12	2.23	57.00	1813.00	5870	20231017	-54.26	2500	20231103	7.40	5870	-54.26	20231017	2500	7.40	20231103	5870	-54.26	20231017	2500	7.40	20231103	2.15	N	191410	500	55 억	101596	N	N	N	N
155	20231103	150755	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2700	50	2	1.89	633773205	240509	91.37	2680	2780	2500	3445	1855	2650	2635.01	0.91	2132	2806	2727	2681	2602	2556	2767	2642	56	795	500	1850	5	1	11167382	302	47.37	1.49	12	2.15	57.00	1813.00	5870	20231017	-54.00	2500	20231103	8.00	5870	-54.00	20231017	2500	8.00	20231103	5870	-54.00	20231017	2500	8.00	20231103	2.15	N	191410	500	55 억	101596	N	N	N	N
156	20231103	140753	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2685	35	2	1.32	562587015	214172	81.36	2680	2780	2500	3445	1855	2650	2626.59	0.91	3746	2806	2727	2681	2602	2556	2767	2642	56	795	500	1850	5	1	11167382	300	47.11	1.48	12	1.92	57.00	1813.00	5870	20231017	-54.26	2500	20231103	7.40	5870	-54.26	20231017	2500	7.40	20231103	5870	-54.26	20231017	2500	7.40	20231103	2.15	N	191410	500	55 억	101596	N	N	N	N
157	20231103	130755	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2675	25	2	0.94	513592100	195815	74.39	2680	2780	2500	3445	1855	2650	2622.57	0.91	1211	2806	2727	2681	2602	2556	2767	2642	56	795	500	1850	5	1	11167382	299	46.93	1.48	12	1.75	57.00	1813.00	5870	20231017	-54.43	2500	20231103	7.00	5870	-54.43	20231017	2500	7.00	20231103	5870	-54.43	20231017	2500	7.00	20231103	2.15	N	191410	500	55 억	101596	N	N	N	N
158	20231103	120753	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2610	-40	5	-1.51	291750115	113295	43.04	2680	2690	2500	3445	1855	2650	2573.82	0.91	-10774	2806	2727	2681	2602	2556	2767	2642	56	795	500	1850	5	1	11167382	291	45.79	1.44	12	1.01	57.00	1813.00	5870	20231017	-55.54	2500	20231103	4.40	5870	-55.54	20231017	2500	4.40	20231103	5870	-55.54	20231017	2500	4.40	20231103	2.15	N	191410	500	55 억	101596	N	N	N	N
159	20231103	110801	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2620	-30	5	-1.13	270995555	105326	40.01	2680	2690	2500	3445	1855	2650	2571.47	0.91	-11893	2806	2727	2681	2602	2556	2767	2642	56	795	500	1850	5	1	11167382	293	45.96	1.45	12	0.94	57.00	1813.00	5870	20231017	-55.37	2500	20231103	4.80	5870	-55.37	20231017	2500	4.80	20231103	5870	-55.37	20231017	2500	4.80	20231103	2.15	N	191410	500	55 억	101596	N	N	N	N
160	20231103	100745	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2555	-95	5	-3.58	228120535	88649	33.68	2680	2690	2500	3445	1855	2650	2571.57	0.91	-15623	2806	2727	2681	2602	2556	2767	2642	56	795	500	1850	5	1	11167382	285	44.82	1.41	12	0.79	57.00	1813.00	5870	20231017	-56.47	2500	20231103	2.20	5870	-56.47	20231017	2500	2.20	20231103	5870	-56.47	20231017	2500	2.20	20231103	2.15	N	191410	500	55 억	101596	N	N	N	N
161	20231103	090749	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2570	-80	5	-3.02	92336310	35361	13.43	2680	2690	2520	3445	1855	2650	2608.98	0.91	-1915	2806	2727	2681	2602	2556	2767	2642	56	795	500	1850	5	1	11167382	287	45.09	1.42	12	0.32	57.00	1813.00	5870	20231017	-56.22	2520	20231103	1.98	5870	-56.22	20231017	2520	1.98	20231103	5870	-56.22	20231017	2520	1.98	20231103	2.15	N	191410	500	55 억	101596	N	N	N	N
162	20231102	160749	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2650	10	2	0.38	706733900	263041	70.90	2640	2760	2635	3430	1850	2640	2686.95	0.82	10385	2893	2766	2683	2556	2473	2725	2515	55	790	500	1840	5	1	11095414	294	46.49	1.46	12	2.37	57.00	1813.00	5870	20231017	-54.86	2600	20231101	1.92	5870	-54.86	20231017	2600	1.92	20231101	5870	-54.86	20231017	2600	1.92	20231101	2.09	N	191410	500	55 억	90539	N	N	N	N
163	20231102	150758	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2650	10	2	0.38	679165225	252634	68.10	2640	2760	2635	3430	1850	2640	2688.43	0.82	12968	2893	2766	2683	2556	2473	2725	2515	55	790	500	1840	5	1	11095414	294	46.49	1.46	12	2.28	57.00	1813.00	5870	20231017	-54.86	2600	20231101	1.92	5870	-54.86	20231017	2600	1.92	20231101	5870	-54.86	20231017	2600	1.92	20231101	2.09	N	191410	500	55 억	90539	N	N	N	N
164	20231102	140744	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2660	20	2	0.76	577263405	214119	57.71	2640	2760	2640	3430	1850	2640	2696.13	0.82	13564	2893	2766	2683	2556	2473	2725	2515	55	790	500	1840	5	1	11095414	295	46.67	1.47	12	1.93	57.00	1813.00	5870	20231017	-54.68	2600	20231101	2.31	5870	-54.68	20231017	2600	2.31	20231101	5870	-54.68	20231017	2600	2.31	20231101	2.09	N	191410	500	55 억	90539	N	N	N	N
165	20231102	130749	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2695	55	2	2.08	533795915	197893	53.34	2640	2760	2640	3430	1850	2640	2697.55	0.82	13186	2893	2766	2683	2556	2473	2725	2515	55	790	500	1840	5	1	11095414	299	47.28	1.49	12	1.78	57.00	1813.00	5870	20231017	-54.09	2600	20231101	3.65	5870	-54.09	20231017	2600	3.65	20231101	5870	-54.09	20231017	2600	3.65	20231101	2.09	N	191410	500	55 억	90539	N	N	N	N
166	20231102	120747	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2710	70	2	2.65	506320790	187755	50.61	2640	2760	2640	3430	1850	2640	2696.87	0.82	11187	2893	2766	2683	2556	2473	2725	2515	55	790	500	1840	5	1	11095414	301	47.54	1.49	12	1.69	57.00	1813.00	5870	20231017	-53.83	2600	20231101	4.23	5870	-53.83	20231017	2600	4.23	20231101	5870	-53.83	20231017	2600	4.23	20231101	2.09	N	191410	500	55 억	90539	N	N	N	N
167	20231102	110745	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2730	90	2	3.41	459157010	170317	45.91	2640	2760	2640	3430	1850	2640	2696.07	0.82	5256	2893	2766	2683	2556	2473	2725	2515	55	790	500	1840	5	1	11095414	303	47.89	1.51	12	1.54	57.00	1813.00	5870	20231017	-53.49	2600	20231101	5.00	5870	-53.49	20231017	2600	5.00	20231101	5870	-53.49	20231017	2600	5.00	20231101	2.09	N	191410	500	55 억	90539	N	N	N	N
168	20231102	100747	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2690	50	2	1.89	310294730	114943	30.98	2640	2760	2640	3430	1850	2640	2699.82	0.82	5082	2893	2766	2683	2556	2473	2725	2515	55	790	500	1840	5	1	11095414	298	47.19	1.48	12	1.04	57.00	1813.00	5870	20231017	-54.17	2600	20231101	3.46	5870	-54.17	20231017	2600	3.46	20231101	5870	-54.17	20231017	2600	3.46	20231101	2.09	N	191410	500	55 억	90539	N	N	N	N
169	20231102	090751	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2730	90	2	3.41	54252465	20125	5.42	2640	2730	2640	3430	1850	2640	2697.23	0.82	5140	2893	2766	2683	2556	2473	2725	2515	55	790	500	1840	5	1	11095414	303	47.89	1.51	12	0.18	57.00	1813.00	5870	20231017	-53.49	2600	20231101	5.00	5870	-53.49	20231017	2600	5.00	20231101	5870	-53.49	20231017	2600	5.00	20231101	2.09	N	191410	500	55 억	90539	N	N	N	N
170	20231101	160744	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2640	-105	5	-3.83	982621210	366878	120.47	2715	2810	2600	3565	1925	2745	2678.99	0.54	30857	3018	2881	2813	2676	2608	2847	2642	55	820	500	1920	5	1	11095414	293	46.32	1.46	12	3.31	57.00	1813.00	5870	20231017	-55.03	2600	20231101	1.54	5870	-55.03	20231017	2600	1.54	20231101	5870	-55.03	20231017	2600	1.54	20231101	2.01	N	191410	500	55 억	59970	N	N	N	N
171	20231101	150744	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2635	-110	5	-4.01	888057725	330848	108.64	2715	2810	2600	3565	1925	2745	2684.19	0.54	26709	3018	2881	2813	2676	2608	2847	2642	55	820	500	1920	5	1	11095414	292	46.23	1.45	12	2.98	57.00	1813.00	5870	20231017	-55.11	2600	20231101	1.35	5870	-55.11	20231017	2600	1.35	20231101	5870	-55.11	20231017	2600	1.35	20231101	2.01	N	191410	500	55 억	59970	N	N	N	N
172	20231101	140738	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2660	-85	5	-3.10	796056010	295838	97.14	2715	2810	2600	3565	1925	2745	2690.85	0.54	24526	3018	2881	2813	2676	2608	2847	2642	55	820	500	1920	5	1	11095414	295	46.67	1.47	12	2.67	57.00	1813.00	5870	20231017	-54.68	2600	20231101	2.31	5870	-54.68	20231017	2600	2.31	20231101	5870	-54.68	20231017	2600	2.31	20231101	2.01	N	191410	500	55 억	59970	N	N	N	N
173	20231101	130744	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2680	-65	5	-2.37	735713815	273097	89.68	2715	2810	2600	3565	1925	2745	2693.97	0.54	18961	3018	2881	2813	2676	2608	2847	2642	55	820	500	1920	5	1	11095414	297	47.02	1.48	12	2.46	57.00	1813.00	5870	20231017	-54.34	2600	20231101	3.08	5870	-54.34	20231017	2600	3.08	20231101	5870	-54.34	20231017	2600	3.08	20231101	2.01	N	191410	500	55 억	59970	N	N	N	N
174	20231101	120800	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2670	-75	5	-2.73	671008430	249107	81.80	2715	2810	2600	3565	1925	2745	2693.66	0.54	22236	3018	2881	2813	2676	2608	2847	2642	55	820	500	1920	5	1	11095414	296	46.84	1.47	12	2.25	57.00	1813.00	5870	20231017	-54.51	2600	20231101	2.69	5870	-54.51	20231017	2600	2.69	20231101	5870	-54.51	20231017	2600	2.69	20231101	2.01	N	191410	500	55 억	59970	N	N	N	N
175	20231101	110806	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2660	-85	5	-3.10	633408930	234973	77.16	2715	2810	2600	3565	1925	2745	2695.67	0.54	20818	3018	2881	2813	2676	2608	2847	2642	55	820	500	1920	5	1	11095414	295	46.67	1.47	12	2.12	57.00	1813.00	5870	20231017	-54.68	2600	20231101	2.31	5870	-54.68	20231017	2600	2.31	20231101	5870	-54.68	20231017	2600	2.31	20231101	2.01	N	191410	500	55 억	59970	N	N	N	N
176	20231101	100756	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2690	-55	5	-2.00	371465715	135664	44.55	2715	2810	2675	3565	1925	2745	2738.13	0.54	16794	3018	2881	2813	2676	2608	2847	2642	55	820	500	1920	5	1	11095414	298	47.19	1.48	12	1.22	57.00	1813.00	5870	20231017	-54.17	2615	20230315	2.87	5870	-54.17	20231017	2615	2.87	20230315	5870	-54.17	20231017	2615	2.87	20230315	2.01	N	191410	500	55 억	59970	N	N	N	N
177	20231101	090756	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2750	5	2	0.18	90968385	33284	10.93	2715	2800	2715	3565	1925	2745	2733.10	0.54	4047	3018	2881	2813	2676	2608	2847	2642	55	820	500	1920	5	1	11095414	305	48.25	1.52	12	0.30	57.00	1813.00	5870	20231017	-53.15	2615	20230315	5.16	5870	-53.15	20231017	2615	5.16	20230315	5870	-53.15	20231017	2615	5.16	20230315	2.01	N	191410	500	55 억	59970	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History