KissMeData/050090/price/prices-20231101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1046	-75	5	-6.69	426751421	405972	142.36	1108	1108	1014	1457	785	1121	1051.18	1.41	-45543	1171	1146	1108	1083	1045	1127	1064	99	336	500	670	1	1	19784735	207	-6.75	0.89	12	2.05	-155.00	1181.00	2345	20230509	-55.39	965	20231020	8.39	2345	-55.39	20230509	965	8.39	20231020	2345	-55.39	20230509	293	257.00	20230307	0.00	N	050090	500	98 억	279320	N	N	N	N
3	20231130	150541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1041	-80	5	-7.14	410780857	390730	137.02	1108	1108	1014	1457	785	1121	1051.32	1.41	-42830	1171	1146	1108	1083	1045	1127	1064	99	336	500	670	1	1	19784735	206	-6.72	0.88	12	1.97	-155.00	1181.00	2345	20230509	-55.61	965	20231020	7.88	2345	-55.61	20230509	965	7.88	20231020	2345	-55.61	20230509	293	255.29	20230307	0.00	N	050090	500	98 억	279320	N	N	N	N
4	20231130	140537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1041	-80	5	-7.14	375389869	356702	125.09	1108	1108	1014	1457	785	1121	1052.39	1.41	-39167	1171	1146	1108	1083	1045	1127	1064	99	336	500	670	1	1	19784735	206	-6.72	0.88	12	1.80	-155.00	1181.00	2345	20230509	-55.61	965	20231020	7.88	2345	-55.61	20230509	965	7.88	20231020	2345	-55.61	20230509	293	255.29	20230307	0.00	N	050090	500	98 억	279320	N	N	N	N
5	20231130	130536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1044	-77	5	-6.87	337035051	319948	112.20	1108	1108	1014	1457	785	1121	1053.41	1.41	-29600	1171	1146	1108	1083	1045	1127	1064	99	336	500	670	1	1	19784735	207	-6.74	0.88	12	1.62	-155.00	1181.00	2345	20230509	-55.48	965	20231020	8.19	2345	-55.48	20230509	965	8.19	20231020	2345	-55.48	20230509	293	256.31	20230307	0.00	N	050090	500	98 억	279320	N	N	N	N
6	20231130	120545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1051	-70	5	-6.24	294920868	279636	98.06	1108	1108	1014	1457	785	1121	1054.66	1.41	-19442	1171	1146	1108	1083	1045	1127	1064	99	336	500	670	1	1	19784735	208	-6.78	0.89	12	1.41	-155.00	1181.00	2345	20230509	-55.18	965	20231020	8.91	2345	-55.18	20230509	965	8.91	20231020	2345	-55.18	20230509	293	258.70	20230307	0.00	N	050090	500	98 억	279320	N	N	N	N
7	20231130	110541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1056	-65	5	-5.80	268812162	254915	89.39	1108	1108	1014	1457	785	1121	1054.52	1.41	-16757	1171	1146	1108	1083	1045	1127	1064	99	336	500	670	1	1	19784735	209	-6.81	0.89	12	1.29	-155.00	1181.00	2345	20230509	-54.97	965	20231020	9.43	2345	-54.97	20230509	965	9.43	20231020	2345	-54.97	20230509	293	260.41	20230307	0.00	N	050090	500	98 억	279320	N	N	N	N
8	20231130	100535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1051	-70	5	-6.24	232220003	220053	77.17	1108	1108	1014	1457	785	1121	1055.29	1.41	-14082	1171	1146	1108	1083	1045	1127	1064	99	336	500	670	1	1	19784735	208	-6.78	0.89	12	1.11	-155.00	1181.00	2345	20230509	-55.18	965	20231020	8.91	2345	-55.18	20230509	965	8.91	20231020	2345	-55.18	20230509	293	258.70	20230307	0.00	N	050090	500	98 억	279320	N	N	N	N
9	20231130	090537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1014	-107	5	-9.55	58846725	54466	19.10	1108	1108	1014	1457	785	1121	1080.43	1.41	-2404	1171	1146	1108	1083	1045	1127	1064	99	336	500	670	1	1	19784735	201	-6.54	0.86	12	0.28	-155.00	1181.00	2345	20230509	-56.76	965	20231020	5.08	2345	-56.76	20230509	965	5.08	20231020	2345	-56.76	20230509	293	246.08	20230307	0.00	N	050090	500	98 억	279320	Y	N	N	N
10	20231129	160535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1121	-7	5	-0.62	309228528	279613	19.35	1128	1133	1070	1466	790	1128	1105.91	1.44	-6326	1380	1254	1170	1044	960	1212	1002	99	338	500	670	1	1	19784735	222	-7.23	0.95	12	1.41	-155.00	1181.00	2345	20230509	-52.20	965	20231020	16.17	2345	-52.20	20230509	965	16.17	20231020	2345	-52.20	20230509	293	282.59	20230307	0.00	N	050090	500	98 억	285453	N	N	N	N
11	20231129	150538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1120	-8	5	-0.71	287117435	259808	17.98	1128	1133	1070	1466	790	1128	1105.11	1.44	-5813	1380	1254	1170	1044	960	1212	1002	99	338	500	670	1	1	19784735	222	-7.23	0.95	12	1.31	-155.00	1181.00	2345	20230509	-52.24	965	20231020	16.06	2345	-52.24	20230509	965	16.06	20231020	2345	-52.24	20230509	293	282.25	20230307	0.00	N	050090	500	98 억	285453	N	N	N	N
12	20231129	140536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1112	-16	5	-1.42	264430771	239501	16.57	1128	1133	1070	1466	790	1128	1104.09	1.44	-5742	1380	1254	1170	1044	960	1212	1002	99	338	500	670	1	1	19784735	220	-7.17	0.94	12	1.21	-155.00	1181.00	2345	20230509	-52.58	965	20231020	15.23	2345	-52.58	20230509	965	15.23	20231020	2345	-52.58	20230509	293	279.52	20230307	0.00	N	050090	500	98 억	285453	N	N	N	N
13	20231129	130538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1112	-16	5	-1.42	253630204	229783	15.90	1128	1133	1070	1466	790	1128	1103.78	1.44	-5248	1380	1254	1170	1044	960	1212	1002	99	338	500	670	1	1	19784735	220	-7.17	0.94	12	1.16	-155.00	1181.00	2345	20230509	-52.58	965	20231020	15.23	2345	-52.58	20230509	965	15.23	20231020	2345	-52.58	20230509	293	279.52	20230307	0.00	N	050090	500	98 억	285453	N	N	N	N
14	20231129	120538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1115	-13	5	-1.15	244414797	221506	15.33	1128	1133	1070	1466	790	1128	1103.42	1.44	-5518	1380	1254	1170	1044	960	1212	1002	99	338	500	670	1	1	19784735	221	-7.19	0.94	12	1.12	-155.00	1181.00	2345	20230509	-52.45	965	20231020	15.54	2345	-52.45	20230509	965	15.54	20231020	2345	-52.45	20230509	293	280.55	20230307	0.00	N	050090	500	98 억	285453	N	N	N	N
15	20231129	110538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1124	-4	5	-0.35	195692574	177314	12.27	1128	1133	1070	1466	790	1128	1103.65	1.44	-3498	1380	1254	1170	1044	960	1212	1002	99	338	500	670	1	1	19784735	222	-7.25	0.95	12	0.90	-155.00	1181.00	2345	20230509	-52.07	965	20231020	16.48	2345	-52.07	20230509	965	16.48	20231020	2345	-52.07	20230509	293	283.62	20230307	0.00	N	050090	500	98 억	285453	N	N	N	N
16	20231129	100536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1105	-23	5	-2.04	164303977	149120	10.32	1128	1133	1070	1466	790	1128	1101.82	1.44	-4017	1380	1254	1170	1044	960	1212	1002	99	338	500	670	1	1	19784735	219	-7.13	0.94	12	0.75	-155.00	1181.00	2345	20230509	-52.88	965	20231020	14.51	2345	-52.88	20230509	965	14.51	20231020	2345	-52.88	20230509	293	277.13	20230307	0.00	N	050090	500	98 억	285453	N	N	N	N
17	20231129	090534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1110	-18	5	-1.60	61549570	55450	3.84	1128	1128	1097	1466	790	1128	1110.00	1.44	-2794	1380	1254	1170	1044	960	1212	1002	99	338	500	670	1	1	19784735	220	-7.16	0.94	12	0.28	-155.00	1181.00	2345	20230509	-52.67	965	20231020	15.03	2345	-52.67	20230509	965	15.03	20231020	2345	-52.67	20230509	293	278.84	20230307	0.00	N	050090	500	98 억	285453	N	N	N	N
18	20231128	160535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1128	-201	5	-15.12	1646489411	1429773	126.44	1271	1296	1086	1727	931	1329	1151.68	1.13	59975	1597	1463	1372	1238	1147	1417	1192	99	398	500	790	1	1	19784735	223	-7.28	0.96	12	7.23	-155.00	1181.00	2345	20230509	-51.90	965	20231020	16.89	2345	-51.90	20230509	965	16.89	20231020	2345	-51.90	20230509	293	284.98	20230307	0.00	N	050090	500	98 억	224430	N	N	N	N
19	20231128	150501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1126	-203	5	-15.27	1567072847	1359495	120.22	1271	1296	1086	1727	931	1329	1152.69	1.13	50983	1597	1463	1372	1238	1147	1417	1192	99	398	500	790	1	1	19784735	223	-7.26	0.95	12	6.87	-155.00	1181.00	2345	20230509	-51.98	965	20231020	16.68	2345	-51.98	20230509	965	16.68	20231020	2345	-51.98	20230509	293	284.30	20230307	0.00	N	050090	500	98 억	224430	N	N	N	N
20	20231128	140534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1138	-191	5	-14.37	1500939704	1300759	115.03	1271	1296	1086	1727	931	1329	1153.90	1.13	50563	1597	1463	1372	1238	1147	1417	1192	99	398	500	790	1	1	19784735	225	-7.34	0.96	12	6.57	-155.00	1181.00	2345	20230509	-51.47	965	20231020	17.93	2345	-51.47	20230509	965	17.93	20231020	2345	-51.47	20230509	293	288.40	20230307	0.00	N	050090	500	98 억	224430	N	N	N	N
21	20231128	130532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1132	-197	5	-14.82	1440870822	1247722	110.34	1271	1296	1086	1727	931	1329	1154.80	1.13	52887	1597	1463	1372	1238	1147	1417	1192	99	398	500	790	1	1	19784735	224	-7.30	0.96	12	6.31	-155.00	1181.00	2345	20230509	-51.73	965	20231020	17.31	2345	-51.73	20230509	965	17.31	20231020	2345	-51.73	20230509	293	286.35	20230307	0.00	N	050090	500	98 억	224430	N	N	N	N
22	20231128	120533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1161	-168	5	-12.64	1279563666	1108596	98.04	1271	1296	1086	1727	931	1329	1154.22	1.13	55424	1597	1463	1372	1238	1147	1417	1192	99	398	500	790	1	1	19784735	230	-7.49	0.98	12	5.60	-155.00	1181.00	2345	20230509	-50.49	965	20231020	20.31	2345	-50.49	20230509	965	20.31	20231020	2345	-50.49	20230509	293	296.25	20230307	0.00	N	050090	500	98 억	224430	N	N	N	N
23	20231128	110533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1149	-180	5	-13.54	1128356349	978231	86.51	1271	1296	1086	1727	931	1329	1153.47	1.13	67208	1597	1463	1372	1238	1147	1417	1192	99	398	500	790	1	1	19784735	227	-7.41	0.97	12	4.94	-155.00	1181.00	2345	20230509	-51.00	965	20231020	19.07	2345	-51.00	20230509	965	19.07	20231020	2345	-51.00	20230509	293	292.15	20230307	0.00	N	050090	500	98 억	224430	N	N	N	N
24	20231128	100533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1109	-220	5	-16.55	981528845	848365	75.02	1271	1296	1086	1727	931	1329	1156.97	1.13	50445	1597	1463	1372	1238	1147	1417	1192	99	398	500	790	1	1	19784735	219	-7.15	0.94	12	4.29	-155.00	1181.00	2345	20230509	-52.71	965	20231020	14.92	2345	-52.71	20230509	965	14.92	20231020	2345	-52.71	20230509	293	278.50	20230307	0.00	N	050090	500	98 억	224430	N	N	N	N
25	20231128	090532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1275	-54	5	-4.06	93252805	73252	6.48	1271	1296	1267	1727	931	1329	1273.04	1.13	3729	1597	1463	1372	1238	1147	1417	1192	99	398	500	790	1	1	19784735	252	-8.23	1.08	12	0.37	-155.00	1181.00	2345	20230509	-45.63	965	20231020	32.12	2345	-45.63	20230509	965	32.12	20231020	2345	-45.63	20230509	293	335.15	20230307	0.00	N	050090	500	98 억	224430	N	N	N	N
26	20231127	160532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1329	-178	5	-11.81	1508533316	1119204	109.84	1497	1506	1281	1959	1055	1507	1347.86	0.53	133092	1675	1591	1526	1442	1377	1558	1409	99	452	500	900	1	1	19784735	263	-8.57	1.13	12	5.66	-155.00	1181.00	2345	20230509	-43.33	965	20231020	37.72	2345	-43.33	20230509	965	37.72	20231020	2345	-43.33	20230509	293	353.58	20230307	0.01	N	050090	500	98 억	105488	N	N	N	N
27	20231127	150531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1330	-177	5	-11.75	1425988994	1057081	103.74	1497	1506	1281	1959	1055	1507	1348.99	0.53	132811	1675	1591	1526	1442	1377	1558	1409	99	452	500	900	1	1	19784735	263	-8.58	1.13	12	5.34	-155.00	1181.00	2345	20230509	-43.28	965	20231020	37.82	2345	-43.28	20230509	965	37.82	20231020	2345	-43.28	20230509	293	353.92	20230307	0.01	N	050090	500	98 억	105488	N	N	N	N
28	20231127	140536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1317	-190	5	-12.61	1314004067	971757	95.37	1497	1506	1281	1959	1055	1507	1352.19	0.53	138323	1675	1591	1526	1442	1377	1558	1409	99	452	500	900	1	1	19784735	261	-8.50	1.12	12	4.91	-155.00	1181.00	2345	20230509	-43.84	965	20231020	36.48	2345	-43.84	20230509	965	36.48	20231020	2345	-43.84	20230509	293	349.49	20230307	0.01	N	050090	500	98 억	105488	N	N	N	N
29	20231127	130533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1315	-192	5	-12.74	1256923591	928544	91.13	1497	1506	1281	1959	1055	1507	1353.65	0.53	139277	1675	1591	1526	1442	1377	1558	1409	99	452	500	900	1	1	19784735	260	-8.48	1.11	12	4.69	-155.00	1181.00	2345	20230509	-43.92	965	20231020	36.27	2345	-43.92	20230509	965	36.27	20231020	2345	-43.92	20230509	293	348.81	20230307	0.01	N	050090	500	98 억	105488	N	N	N	N
30	20231127	120534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1317	-190	5	-12.61	1099796439	808939	79.39	1497	1506	1281	1959	1055	1507	1359.55	0.53	120365	1675	1591	1526	1442	1377	1558	1409	99	452	500	900	1	1	19784735	261	-8.50	1.12	12	4.09	-155.00	1181.00	2345	20230509	-43.84	965	20231020	36.48	2345	-43.84	20230509	965	36.48	20231020	2345	-43.84	20230509	293	349.49	20230307	0.01	N	050090	500	98 억	105488	N	N	N	N
31	20231127	110527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1412	-95	5	-6.30	259498979	179857	17.65	1497	1506	1407	1959	1055	1507	1442.81	0.53	14065	1675	1591	1526	1442	1377	1558	1409	99	452	500	900	1	1	19784735	279	-9.11	1.20	12	0.91	-155.00	1181.00	2345	20230509	-39.79	965	20231020	46.32	2345	-39.79	20230509	965	46.32	20231020	2345	-39.79	20230509	293	381.91	20230307	0.01	N	050090	500	98 억	105488	N	N	N	N
32	20231127	100526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1445	-62	5	-4.11	188266658	129697	12.73	1497	1506	1430	1959	1055	1507	1451.59	0.53	7273	1675	1591	1526	1442	1377	1558	1409	99	452	500	900	1	1	19784735	286	-9.32	1.22	12	0.66	-155.00	1181.00	2345	20230509	-38.38	965	20231020	49.74	2345	-38.38	20230509	965	49.74	20231020	2345	-38.38	20230509	293	393.17	20230307	0.01	N	050090	500	98 억	105488	N	N	N	N
33	20231127	090528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1447	-60	5	-3.98	52067524	35224	3.46	1497	1506	1446	1959	1055	1507	1478.18	0.53	593	1675	1591	1526	1442	1377	1558	1409	99	452	500	900	1	1	19784735	286	-9.34	1.23	12	0.18	-155.00	1181.00	2345	20230509	-38.29	965	20231020	49.95	2345	-38.29	20230509	965	49.95	20231020	2345	-38.29	20230509	293	393.86	20230307	0.01	N	050090	500	98 억	105488	N	N	N	N
34	20231124	160522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1507	-50	5	-3.21	1528547739	998398	10.38	1542	1610	1461	2020	1090	1557	1531.01	0.67	-24652	1874	1715	1531	1372	1188	1795	1452	99	463	500	930	1	1	19784735	298	-9.72	1.28	12	5.05	-155.00	1181.00	2345	20230509	-35.74	965	20231020	56.17	2345	-35.74	20230509	965	56.17	20231020	2345	-35.74	20230509	293	414.33	20230307	0.01	N	050090	500	98 억	133174	N	N	N	N
35	20231124	150529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1472	-85	5	-5.46	1470488410	959439	9.97	1542	1610	1461	2020	1090	1557	1532.65	0.67	-24214	1874	1715	1531	1372	1188	1795	1452	99	463	500	930	1	1	19784735	291	-9.50	1.25	12	4.85	-155.00	1181.00	2345	20230509	-37.23	965	20231020	52.54	2345	-37.23	20230509	965	52.54	20231020	2345	-37.23	20230509	293	402.39	20230307	0.01	N	050090	500	98 억	133174	N	N	N	N
36	20231124	140530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1501	-56	5	-3.60	1305959661	848548	8.82	1542	1610	1490	2020	1090	1557	1539.05	0.67	-19652	1874	1715	1531	1372	1188	1795	1452	99	463	500	930	1	1	19784735	297	-9.68	1.27	12	4.29	-155.00	1181.00	2345	20230509	-35.99	965	20231020	55.54	2345	-35.99	20230509	965	55.54	20231020	2345	-35.99	20230509	293	412.29	20230307	0.01	N	050090	500	98 억	133174	N	N	N	N
37	20231124	130527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1508	-49	5	-3.15	1239917058	804655	8.36	1542	1610	1490	2020	1090	1557	1540.92	0.67	-18532	1874	1715	1531	1372	1188	1795	1452	99	463	500	930	1	1	19784735	298	-9.73	1.28	12	4.07	-155.00	1181.00	2345	20230509	-35.69	965	20231020	56.27	2345	-35.69	20230509	965	56.27	20231020	2345	-35.69	20230509	293	414.68	20230307	0.01	N	050090	500	98 억	133174	N	N	N	N
38	20231124	120530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1514	-43	5	-2.76	1171367757	759135	7.89	1542	1610	1490	2020	1090	1557	1543.02	0.67	-23181	1874	1715	1531	1372	1188	1795	1452	99	463	500	930	1	1	19784735	300	-9.77	1.28	12	3.84	-155.00	1181.00	2345	20230509	-35.44	965	20231020	56.89	2345	-35.44	20230509	965	56.89	20231020	2345	-35.44	20230509	293	416.72	20230307	0.01	N	050090	500	98 억	133174	N	N	N	N
39	20231124	110528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1515	-42	5	-2.70	810977640	526464	5.47	1542	1610	1490	2020	1090	1557	1540.41	0.67	-23521	1874	1715	1531	1372	1188	1795	1452	99	463	500	930	1	1	19784735	300	-9.77	1.28	12	2.66	-155.00	1181.00	2345	20230509	-35.39	965	20231020	56.99	2345	-35.39	20230509	965	56.99	20231020	2345	-35.39	20230509	293	417.06	20230307	0.01	N	050090	500	98 억	133174	N	N	N	N
40	20231124	100526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1509	-48	5	-3.08	742838450	481337	5.00	1542	1610	1490	2020	1090	1557	1543.27	0.67	-23009	1874	1715	1531	1372	1188	1795	1452	99	463	500	930	1	1	19784735	299	-9.74	1.28	12	2.43	-155.00	1181.00	2345	20230509	-35.65	965	20231020	56.37	2345	-35.65	20230509	965	56.37	20231020	2345	-35.65	20230509	293	415.02	20230307	0.01	N	050090	500	98 억	133174	N	N	N	N
41	20231124	090527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1532	-25	5	-1.61	223820764	147022	1.53	1542	1550	1490	2020	1090	1557	1522.29	0.67	-19128	1874	1715	1531	1372	1188	1795	1452	99	463	500	930	1	1	19784735	303	-9.88	1.30	12	0.74	-155.00	1181.00	2345	20230509	-34.67	965	20231020	58.76	2345	-34.67	20230509	965	58.76	20231020	2345	-34.67	20230509	293	422.87	20230307	0.01	N	050090	500	98 억	133174	N	N	N	N
42	20231123	160521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1557	220	2	16.45	15041652700	9572535	280.09	1347	1690	1347	1738	936	1337	1571.36	0.56	22353	1552	1444	1229	1121	906	1498	1175	99	401	500	800	1	1	19784735	308	-10.05	1.32	12	48.38	-155.00	1181.00	2345	20230509	-33.60	965	20231020	61.35	2345	-33.60	20230509	965	61.35	20231020	2345	-33.60	20230509	293	431.40	20230307	0.01	N	050090	500	98 억	110821	N	N	N	N
43	20231123	150540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1617	280	2	20.94	14433028541	9188932	268.86	1347	1690	1347	1738	936	1337	1570.70	0.56	23037	1552	1444	1229	1121	906	1498	1175	99	401	500	800	1	1	19784735	320	-10.43	1.37	12	46.44	-155.00	1181.00	2345	20230509	-31.04	965	20231020	67.56	2345	-31.04	20230509	965	67.56	20231020	2345	-31.04	20230509	293	451.88	20230307	0.01	N	050090	500	98 억	110821	N	N	N	N
44	20231123	140532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1516	179	2	13.39	12409634229	7931195	232.06	1347	1690	1347	1738	936	1337	1564.66	0.56	19127	1552	1444	1229	1121	906	1498	1175	99	401	500	800	1	1	19784735	300	-9.78	1.28	12	40.09	-155.00	1181.00	2345	20230509	-35.35	965	20231020	57.10	2345	-35.35	20230509	965	57.10	20231020	2345	-35.35	20230509	293	417.41	20230307	0.01	N	050090	500	98 억	110821	N	N	N	N
45	20231123	130533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1630	293	2	21.91	11605890484	7416478	217.00	1347	1690	1347	1738	936	1337	1564.88	0.56	18920	1552	1444	1229	1121	906	1498	1175	99	401	500	800	1	1	19784735	322	-10.52	1.38	12	37.49	-155.00	1181.00	2345	20230509	-30.49	965	20231020	68.91	2345	-30.49	20230509	965	68.91	20231020	2345	-30.49	20230509	293	456.31	20230307	0.01	N	050090	500	98 억	110821	N	N	N	N
46	20231123	120528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1637	300	2	22.44	10348983408	6649422	194.56	1347	1690	1347	1738	936	1337	1556.37	0.56	18984	1552	1444	1229	1121	906	1498	1175	99	401	500	800	1	1	19784735	324	-10.56	1.39	12	33.61	-155.00	1181.00	2345	20230509	-30.19	965	20231020	69.64	2345	-30.19	20230509	965	69.64	20231020	2345	-30.19	20230509	293	458.70	20230307	0.01	N	050090	500	98 억	110821	N	N	N	N
47	20231123	110538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1490	153	2	11.44	7536075516	4901610	143.42	1347	1690	1347	1738	936	1337	1537.47	0.56	18140	1552	1444	1229	1121	906	1498	1175	99	401	500	800	1	1	19784735	295	-9.61	1.26	12	24.77	-155.00	1181.00	2345	20230509	-36.46	965	20231020	54.40	2345	-36.46	20230509	965	54.40	20231020	2345	-36.46	20230509	293	408.53	20230307	0.01	N	050090	500	98 억	110821	N	N	N	N
48	20231123	100530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1545	208	2	15.56	6526845528	4230064	123.77	1347	1690	1347	1738	936	1337	1542.97	0.56	18122	1552	1444	1229	1121	906	1498	1175	99	401	500	800	1	1	19784735	306	-9.97	1.31	12	21.38	-155.00	1181.00	2345	20230509	-34.12	965	20231020	60.10	2345	-34.12	20230509	965	60.10	20231020	2345	-34.12	20230509	293	427.30	20230307	0.01	N	050090	500	98 억	110821	N	N	N	N
49	20231123	090524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1624	287	2	21.47	1699519949	1158449	33.90	1347	1624	1347	1738	936	1337	1467.06	0.56	42505	1552	1444	1229	1121	906	1498	1175	99	401	500	800	1	1	19784735	321	-10.48	1.38	12	5.86	-155.00	1181.00	2345	20230509	-30.75	965	20231020	68.29	2345	-30.75	20230509	965	68.29	20231020	2345	-30.75	20230509	293	454.27	20230307	0.01	N	050090	500	98 억	110821	Y	N	N	N
50	20231122	160510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1337	308	1	29.93	4404457507	3416201	25583.77	1029	1337	1014	1337	721	1029	1289.29	0.81	-48772	1039	1034	1029	1024	1019	1031	1021	99	308	500	610	1	1	19784735	265	-8.63	1.13	12	17.27	-155.00	1181.00	2345	20230509	-42.99	965	20231020	38.55	2345	-42.99	20230509	965	38.55	20231020	2345	-42.99	20230509	293	356.31	20230307	0.01	N	050090	500	98 억	159593	N	N	N	N
51	20231122	150519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1337	308	1	29.93	4295931880	3335030	24975.88	1029	1337	1014	1337	721	1029	1288.12	0.81	-48772	1039	1034	1029	1024	1019	1031	1021	99	308	500	610	1	1	19784735	265	-8.63	1.13	12	16.86	-155.00	1181.00	2345	20230509	-42.99	965	20231020	38.55	2345	-42.99	20230509	965	38.55	20231020	2345	-42.99	20230509	293	356.31	20230307	0.01	N	050090	500	98 억	159593	N	N	N	N
52	20231122	140511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1303	274	2	26.63	3638347273	2838624	21258.32	1029	1337	1014	1337	721	1029	1281.73	0.81	-55436	1039	1034	1029	1024	1019	1031	1021	99	308	500	610	1	1	19784735	258	-8.41	1.10	12	14.35	-155.00	1181.00	2345	20230509	-44.43	965	20231020	35.03	2345	-44.43	20230509	965	35.03	20231020	2345	-44.43	20230509	293	344.71	20230307	0.01	N	050090	500	98 억	159593	N	N	N	N
53	20231122	130530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1336	307	2	29.83	2548660261	2010892	15059.48	1029	1337	1014	1337	721	1029	1267.43	0.81	-30606	1039	1034	1029	1024	1019	1031	1021	99	308	500	610	1	1	19784735	264	-8.62	1.13	12	10.16	-155.00	1181.00	2345	20230509	-43.03	965	20231020	38.45	2345	-43.03	20230509	965	38.45	20231020	2345	-43.03	20230509	293	355.97	20230307	0.01	N	050090	500	98 억	159593	N	N	N	N
54	20231122	120533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1199	170	2	16.52	185320091	163224	1222.38	1029	1224	1014	1337	721	1029	1135.37	0.81	580	1039	1034	1029	1024	1019	1031	1021	99	308	500	610	1	1	19784735	237	-7.74	1.02	12	0.82	-155.00	1181.00	2345	20230509	-48.87	965	20231020	24.25	2345	-48.87	20230509	965	24.25	20231020	2345	-48.87	20230509	293	309.22	20230307	0.01	N	050090	500	98 억	159593	N	N	N	N
55	20231122	110554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1029	0	3	0.00	7435855	7243	54.24	1029	1029	1014	1337	721	1029	1026.63	0.81	-614	1039	1034	1029	1024	1019	1031	1021	99	308	500	610	1	1	19784735	204	-6.64	0.87	12	0.04	-155.00	1181.00	2345	20230509	-56.12	965	20231020	6.63	2345	-56.12	20230509	965	6.63	20231020	2345	-56.12	20230509	293	251.19	20230307	0.01	N	050090	500	98 억	159593	N	N	N	N
56	20231122	100540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1025	-4	5	-0.39	6977211	6796	50.89	1029	1029	1014	1337	721	1029	1026.66	0.81	-595	1039	1034	1029	1024	1019	1031	1021	99	308	500	610	1	1	19784735	203	-6.61	0.87	12	0.03	-155.00	1181.00	2345	20230509	-56.29	965	20231020	6.22	2345	-56.29	20230509	965	6.22	20231020	2345	-56.29	20230509	293	249.83	20230307	0.01	N	050090	500	98 억	159593	N	N	N	N
57	20231122	090512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1028	-1	5	-0.10	5326776	5177	38.77	1029	1029	1020	1337	721	1029	1028.93	0.81	-248	1039	1034	1029	1024	1019	1031	1021	99	308	500	610	1	1	19784735	203	-6.63	0.87	12	0.03	-155.00	1181.00	2345	20230509	-56.16	965	20231020	6.53	2345	-56.16	20230509	965	6.53	20231020	2345	-56.16	20230509	293	250.85	20230307	0.01	N	050090	500	98 억	159593	N	N	N	N
58	20231121	160515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1029	-5	5	-0.48	13740485	13353	40.14	1034	1034	1024	1344	724	1034	1029.02	0.81	-193	1084	1059	1041	1016	998	1050	1007	99	310	500	620	1	1	19784735	204	-6.64	0.87	12	0.07	-155.00	1181.00	2345	20230509	-56.12	965	20231020	6.63	2345	-56.12	20230509	965	6.63	20231020	2345	-56.12	20230509	293	251.19	20230307	0.01	N	050090	500	98 억	159786	N	N	N	N
59	20231121	150516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1029	-5	5	-0.48	13661252	13276	39.91	1034	1034	1024	1344	724	1034	1029.02	0.81	-193	1084	1059	1041	1016	998	1050	1007	99	310	500	620	1	1	19784735	204	-6.64	0.87	12	0.07	-155.00	1181.00	2345	20230509	-56.12	965	20231020	6.63	2345	-56.12	20230509	965	6.63	20231020	2345	-56.12	20230509	293	251.19	20230307	0.01	N	050090	500	98 억	159786	N	N	N	N
60	20231121	140510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1029	-5	5	-0.48	11013394	10700	32.16	1034	1034	1024	1344	724	1034	1029.29	0.81	-160	1084	1059	1041	1016	998	1050	1007	99	310	500	620	1	1	19784735	204	-6.64	0.87	12	0.05	-155.00	1181.00	2345	20230509	-56.12	965	20231020	6.63	2345	-56.12	20230509	965	6.63	20231020	2345	-56.12	20230509	293	251.19	20230307	0.01	N	050090	500	98 억	159786	N	N	N	N
61	20231121	130508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1029	-5	5	-0.48	10642257	10339	31.08	1034	1034	1024	1344	724	1034	1029.33	0.81	-168	1084	1059	1041	1016	998	1050	1007	99	310	500	620	1	1	19784735	204	-6.64	0.87	12	0.05	-155.00	1181.00	2345	20230509	-56.12	965	20231020	6.63	2345	-56.12	20230509	965	6.63	20231020	2345	-56.12	20230509	293	251.19	20230307	0.01	N	050090	500	98 억	159786	N	N	N	N
62	20231121	120507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1029	-5	5	-0.48	9185825	8919	26.81	1034	1034	1024	1344	724	1034	1029.92	0.81	-229	1084	1059	1041	1016	998	1050	1007	99	310	500	620	1	1	19784735	204	-6.64	0.87	12	0.05	-155.00	1181.00	2345	20230509	-56.12	965	20231020	6.63	2345	-56.12	20230509	965	6.63	20231020	2345	-56.12	20230509	293	251.19	20230307	0.01	N	050090	500	98 억	159786	N	N	N	N
63	20231121	110507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1032	-2	5	-0.19	8255681	8013	24.09	1034	1034	1024	1344	724	1034	1030.29	0.81	-315	1084	1059	1041	1016	998	1050	1007	99	310	500	620	1	1	19784735	204	-6.66	0.87	12	0.04	-155.00	1181.00	2345	20230509	-55.99	965	20231020	6.94	2345	-55.99	20230509	965	6.94	20231020	2345	-55.99	20230509	293	252.22	20230307	0.01	N	050090	500	98 억	159786	N	N	N	N
64	20231121	100456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1032	-2	5	-0.19	8061674	7825	23.52	1034	1034	1024	1344	724	1034	1030.25	0.81	-315	1084	1059	1041	1016	998	1050	1007	99	310	500	620	1	1	19784735	204	-6.66	0.87	12	0.04	-155.00	1181.00	2345	20230509	-55.99	965	20231020	6.94	2345	-55.99	20230509	965	6.94	20231020	2345	-55.99	20230509	293	252.22	20230307	0.01	N	050090	500	98 억	159786	N	N	N	N
65	20231121	090501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1033	-1	5	-0.10	4542151	4393	13.21	1034	1034	1031	1344	724	1034	1033.95	0.81	-169	1084	1059	1041	1016	998	1050	1007	99	310	500	620	1	1	19784735	204	-6.66	0.87	12	0.02	-155.00	1181.00	2345	20230509	-55.95	965	20231020	7.05	2345	-55.95	20230509	965	7.05	20231020	2345	-55.95	20230509	293	252.56	20230307	0.01	N	050090	500	98 억	159786	N	N	N	N
66	20231120	160505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1034	-9	5	-0.86	34463626	33266	241.04	1043	1066	1023	1355	731	1043	1036.00	0.84	-6826	1073	1058	1045	1030	1017	1057	1029	99	312	500	620	1	1	19784735	205	-6.67	0.88	12	0.17	-155.00	1181.00	2345	20230509	-55.91	965	20231020	7.15	2345	-55.91	20230509	965	7.15	20231020	2345	-55.91	20230509	293	252.90	20230307	0.01	N	050090	500	98 억	166612	N	N	N	N
67	20231120	150508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1034	-9	5	-0.86	32629728	31488	228.16	1043	1066	1023	1355	731	1043	1036.26	0.84	-6712	1073	1058	1045	1030	1017	1057	1029	99	312	500	620	1	1	19784735	205	-6.67	0.88	12	0.16	-155.00	1181.00	2345	20230509	-55.91	965	20231020	7.15	2345	-55.91	20230509	965	7.15	20231020	2345	-55.91	20230509	293	252.90	20230307	0.01	N	050090	500	98 억	166612	N	N	N	N
68	20231120	140507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1025	-18	5	-1.73	31219536	30114	218.20	1043	1066	1023	1355	731	1043	1036.71	0.84	-6229	1073	1058	1045	1030	1017	1057	1029	99	312	500	620	1	1	19784735	203	-6.61	0.87	12	0.15	-155.00	1181.00	2345	20230509	-56.29	965	20231020	6.22	2345	-56.29	20230509	965	6.22	20231020	2345	-56.29	20230509	293	249.83	20230307	0.01	N	050090	500	98 억	166612	N	N	N	N
69	20231120	130504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1025	-18	5	-1.73	28919427	27867	201.92	1043	1066	1025	1355	731	1043	1037.77	0.84	-6066	1073	1058	1045	1030	1017	1057	1029	99	312	500	620	1	1	19784735	203	-6.61	0.87	12	0.14	-155.00	1181.00	2345	20230509	-56.29	965	20231020	6.22	2345	-56.29	20230509	965	6.22	20231020	2345	-56.29	20230509	293	249.83	20230307	0.01	N	050090	500	98 억	166612	N	N	N	N
70	20231120	120505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1028	-15	5	-1.44	26068993	25091	181.81	1043	1066	1026	1355	731	1043	1038.98	0.84	-6049	1073	1058	1045	1030	1017	1057	1029	99	312	500	620	1	1	19784735	203	-6.63	0.87	12	0.13	-155.00	1181.00	2345	20230509	-56.16	965	20231020	6.53	2345	-56.16	20230509	965	6.53	20231020	2345	-56.16	20230509	293	250.85	20230307	0.01	N	050090	500	98 억	166612	N	N	N	N
71	20231120	110504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1032	-11	5	-1.05	16330166	15651	113.40	1043	1066	1031	1355	731	1043	1043.39	0.84	-1772	1073	1058	1045	1030	1017	1057	1029	99	312	500	620	1	1	19784735	204	-6.66	0.87	12	0.08	-155.00	1181.00	2345	20230509	-55.99	965	20231020	6.94	2345	-55.99	20230509	965	6.94	20231020	2345	-55.99	20230509	293	252.22	20230307	0.01	N	050090	500	98 억	166612	N	N	N	N
72	20231120	100502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1047	4	2	0.38	10599284	10109	73.25	1043	1066	1038	1355	731	1043	1048.50	0.84	-1597	1073	1058	1045	1030	1017	1057	1029	99	312	500	620	1	1	19784735	207	-6.75	0.89	12	0.05	-155.00	1181.00	2345	20230509	-55.35	965	20231020	8.50	2345	-55.35	20230509	965	8.50	20231020	2345	-55.35	20230509	293	257.34	20230307	0.01	N	050090	500	98 억	166612	N	N	N	N
73	20231120	090507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1048	5	2	0.48	4159726	3988	28.90	1043	1048	1043	1355	731	1043	1043.06	0.84	-264	1073	1058	1045	1030	1017	1057	1029	99	312	500	620	1	1	19784735	207	-6.76	0.89	12	0.02	-155.00	1181.00	2345	20230509	-55.31	965	20231020	8.60	2345	-55.31	20230509	965	8.60	20231020	2345	-55.31	20230509	293	257.68	20230307	0.01	N	050090	500	98 억	166612	N	N	N	N
74	20231117	160516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1043	0	3	0.00	14367609	13800	17.34	1043	1060	1032	1355	731	1043	1041.13	0.84	268	1129	1085	1051	1007	973	1069	991	99	312	500	620	1	1	19784735	206	-6.73	0.88	12	0.07	-155.00	1181.00	2345	20230509	-55.52	965	20231020	8.08	2345	-55.52	20230509	965	8.08	20231020	2345	-55.52	20230509	293	255.97	20230307	0.01	N	050090	500	98 억	166344	N	N	N	N
75	20231117	150519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1044	1	2	0.10	14358222	13791	17.33	1043	1060	1032	1355	731	1043	1041.13	0.84	261	1129	1085	1051	1007	973	1069	991	99	312	500	620	1	1	19784735	207	-6.74	0.88	12	0.07	-155.00	1181.00	2345	20230509	-55.48	965	20231020	8.19	2345	-55.48	20230509	965	8.19	20231020	2345	-55.48	20230509	293	256.31	20230307	0.01	N	050090	500	98 억	166344	N	N	N	N
76	20231117	140518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1044	1	2	0.10	12809718	12307	15.46	1043	1060	1032	1355	731	1043	1040.85	0.84	261	1129	1085	1051	1007	973	1069	991	99	312	500	620	1	1	19784735	207	-6.74	0.88	12	0.06	-155.00	1181.00	2345	20230509	-55.48	965	20231020	8.19	2345	-55.48	20230509	965	8.19	20231020	2345	-55.48	20230509	293	256.31	20230307	0.01	N	050090	500	98 억	166344	N	N	N	N
77	20231117	130516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1042	-1	5	-0.10	12787825	12286	15.44	1043	1060	1032	1355	731	1043	1040.85	0.84	261	1129	1085	1051	1007	973	1069	991	99	312	500	620	1	1	19784735	206	-6.72	0.88	12	0.06	-155.00	1181.00	2345	20230509	-55.57	965	20231020	7.98	2345	-55.57	20230509	965	7.98	20231020	2345	-55.57	20230509	293	255.63	20230307	0.01	N	050090	500	98 억	166344	N	N	N	N
78	20231117	120517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1048	5	2	0.48	5905751	5653	7.10	1043	1060	1043	1355	731	1043	1044.71	0.84	-20	1129	1085	1051	1007	973	1069	991	99	312	500	620	1	1	19784735	207	-6.76	0.89	12	0.03	-155.00	1181.00	2345	20230509	-55.31	965	20231020	8.60	2345	-55.31	20230509	965	8.60	20231020	2345	-55.31	20230509	293	257.68	20230307	0.01	N	050090	500	98 억	166344	N	N	N	N
79	20231117	110518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1048	5	2	0.48	5499736	5264	6.61	1043	1060	1043	1355	731	1043	1044.78	0.84	-20	1129	1085	1051	1007	973	1069	991	99	312	500	620	1	1	19784735	207	-6.76	0.89	12	0.03	-155.00	1181.00	2345	20230509	-55.31	965	20231020	8.60	2345	-55.31	20230509	965	8.60	20231020	2345	-55.31	20230509	293	257.68	20230307	0.01	N	050090	500	98 억	166344	N	N	N	N
80	20231117	100516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1048	5	2	0.48	4764081	4561	5.73	1043	1060	1043	1355	731	1043	1044.53	0.84	-20	1129	1085	1051	1007	973	1069	991	99	312	500	620	1	1	19784735	207	-6.76	0.89	12	0.02	-155.00	1181.00	2345	20230509	-55.31	965	20231020	8.60	2345	-55.31	20230509	965	8.60	20231020	2345	-55.31	20230509	293	257.68	20230307	0.01	N	050090	500	98 억	166344	N	N	N	N
81	20231117	090518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1054	11	2	1.05	2270917	2177	2.74	1043	1054	1043	1355	731	1043	1043.14	0.84	-23	1129	1085	1051	1007	973	1069	991	99	312	500	620	1	1	19784735	209	-6.80	0.89	12	0.01	-155.00	1181.00	2345	20230509	-55.05	965	20231020	9.22	2345	-55.05	20230509	965	9.22	20231020	2345	-55.05	20230509	293	259.73	20230307	0.01	N	050090	500	98 억	166344	N	N	N	N
82	20231116	160515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1088	44	2	4.21	77527550	74007	80.20	1074	1095	1017	1357	731	1044	1047.57	0.84	314	1162	1102	1073	1013	984	1088	999	99	313	500	620	1	1	19784735	215	-7.02	0.92	12	0.37	-155.00	1181.00	2345	20230509	-53.60	965	20231020	12.75	2345	-53.60	20230509	965	12.75	20231020	2345	-53.60	20230509	293	271.33	20230307	0.01	N	050090	500	98 억	166120	N	N	N	N
83	20231116	150514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1017	-27	5	-2.59	67644971	64667	70.08	1074	1095	1017	1357	731	1044	1046.05	0.84	577	1162	1102	1073	1013	984	1088	999	99	313	500	620	1	1	19784735	201	-6.56	0.86	12	0.33	-155.00	1181.00	2345	20230509	-56.63	965	20231020	5.39	2345	-56.63	20230509	965	5.39	20231020	2345	-56.63	20230509	293	247.10	20230307	0.01	N	050090	500	98 억	166120	Y	N	N	N
84	20231116	140501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1032	-12	5	-1.15	43213676	41215	44.66	1074	1075	1024	1357	731	1044	1048.49	0.84	5005	1162	1102	1073	1013	984	1088	999	99	313	500	620	1	1	19784735	204	-6.66	0.87	12	0.21	-155.00	1181.00	2345	20230509	-55.99	965	20231020	6.94	2345	-55.99	20230509	965	6.94	20231020	2345	-55.99	20230509	293	252.22	20230307	0.01	N	050090	500	98 억	166120	N	N	N	N
85	20231116	130514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1033	-11	5	-1.05	42999460	41007	44.44	1074	1075	1024	1357	731	1044	1048.59	0.84	5005	1162	1102	1073	1013	984	1088	999	99	313	500	620	1	1	19784735	204	-6.66	0.87	12	0.21	-155.00	1181.00	2345	20230509	-55.95	965	20231020	7.05	2345	-55.95	20230509	965	7.05	20231020	2345	-55.95	20230509	293	252.56	20230307	0.01	N	050090	500	98 억	166120	N	N	N	N
86	20231116	120516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1035	-9	5	-0.86	36824483	35015	37.95	1074	1075	1032	1357	731	1044	1051.68	0.84	5517	1162	1102	1073	1013	984	1088	999	99	313	500	620	1	1	19784735	205	-6.68	0.88	12	0.18	-155.00	1181.00	2345	20230509	-55.86	965	20231020	7.25	2345	-55.86	20230509	965	7.25	20231020	2345	-55.86	20230509	293	253.24	20230307	0.01	N	050090	500	98 억	166120	N	N	N	N
87	20231116	110513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1049	5	2	0.48	33951752	32238	34.94	1074	1075	1034	1357	731	1044	1053.16	0.84	5556	1162	1102	1073	1013	984	1088	999	99	313	500	620	1	1	19784735	208	-6.77	0.89	12	0.16	-155.00	1181.00	2345	20230509	-55.27	965	20231020	8.70	2345	-55.27	20230509	965	8.70	20231020	2345	-55.27	20230509	293	258.02	20230307	0.01	N	050090	500	98 억	166120	N	N	N	N
88	20231116	100513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1073	29	2	2.78	4866285	4531	4.91	1074	1075	1065	1357	731	1044	1074.00	0.84	-158	1162	1102	1073	1013	984	1088	999	99	313	500	620	1	1	19784735	212	-6.92	0.91	12	0.02	-155.00	1181.00	2345	20230509	-54.24	965	20231020	11.19	2345	-54.24	20230509	965	11.19	20231020	2345	-54.24	20230509	293	266.21	20230307	0.01	N	050090	500	98 억	166120	N	N	N	N
89	20231116	090513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1044	0	3	0.00	0	0	0.00	0	0	0	1357	731	1044	0.00	0.84	0	1162	1102	1073	1013	984	1088	999	99	313	500	620	1	1	19784735	207	-6.74	0.88	12	0.00	-155.00	1181.00	2345	20230509	-55.48	965	20231020	8.19	2345	-55.48	20230509	965	8.19	20231020	2345	-55.48	20230509	293	256.31	20230307	0.01	N	050090	500	98 억	166120	N	N	N	N
90	20231115	160443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1044	-7	5	-0.67	98775507	92277	345.00	1052	1133	1044	1366	736	1051	1070.42	0.86	-4869	1084	1067	1042	1025	1000	1076	1034	99	315	500	630	1	1	19784735	207	-6.74	0.88	12	0.47	-155.00	1181.00	2345	20230509	-55.48	965	20231020	8.19	2345	-55.48	20230509	965	8.19	20231020	2345	-55.48	20230509	293	256.31	20230307	0.01	N	050090	500	98 억	170989	N	N	N	N
91	20231115	150520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1054	3	2	0.29	94083621	87783	328.20	1052	1133	1046	1366	736	1051	1071.77	0.86	-1168	1084	1067	1042	1025	1000	1076	1034	99	315	500	630	1	1	19784735	209	-6.80	0.89	12	0.44	-155.00	1181.00	2345	20230509	-55.05	965	20231020	9.22	2345	-55.05	20230509	965	9.22	20231020	2345	-55.05	20230509	293	259.73	20230307	0.01	N	050090	500	98 억	170989	N	N	N	N
92	20231115	140523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1061	10	2	0.95	63419422	58601	219.09	1052	1133	1052	1366	736	1051	1082.22	0.86	7629	1084	1067	1042	1025	1000	1076	1034	99	315	500	630	1	1	19784735	210	-6.85	0.90	12	0.30	-155.00	1181.00	2345	20230509	-54.75	965	20231020	9.95	2345	-54.75	20230509	965	9.95	20231020	2345	-54.75	20230509	293	262.12	20230307	0.01	N	050090	500	98 억	170989	N	N	N	N
93	20231115	130521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1068	17	2	1.62	59900745	55302	206.76	1052	1133	1052	1366	736	1051	1083.16	0.86	7521	1084	1067	1042	1025	1000	1076	1034	99	315	500	630	1	1	19784735	211	-6.89	0.90	12	0.28	-155.00	1181.00	2345	20230509	-54.46	965	20231020	10.67	2345	-54.46	20230509	965	10.67	20231020	2345	-54.46	20230509	293	264.51	20230307	0.01	N	050090	500	98 억	170989	N	N	N	N
94	20231115	120522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1097	46	2	4.38	38791142	35503	132.74	1052	1133	1052	1366	736	1051	1092.62	0.86	-1157	1084	1067	1042	1025	1000	1076	1034	99	315	500	630	1	1	19784735	217	-7.08	0.93	12	0.18	-155.00	1181.00	2345	20230509	-53.22	965	20231020	13.68	2345	-53.22	20230509	965	13.68	20231020	2345	-53.22	20230509	293	274.40	20230307	0.01	N	050090	500	98 억	170989	N	N	N	N
95	20231115	110526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1098	47	2	4.47	38435463	35177	131.52	1052	1133	1052	1366	736	1051	1092.63	0.86	-1163	1084	1067	1042	1025	1000	1076	1034	99	315	500	630	1	1	19784735	217	-7.08	0.93	12	0.18	-155.00	1181.00	2345	20230509	-53.18	965	20231020	13.78	2345	-53.18	20230509	965	13.78	20231020	2345	-53.18	20230509	293	274.74	20230307	0.01	N	050090	500	98 억	170989	N	N	N	N
96	20231115	100523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1103	52	2	4.95	21384025	19952	74.60	1052	1103	1052	1366	736	1051	1071.77	0.86	-498	1084	1067	1042	1025	1000	1076	1034	99	315	500	630	1	1	19784735	218	-7.12	0.93	12	0.10	-155.00	1181.00	2345	20230509	-52.96	965	20231020	14.30	2345	-52.96	20230509	965	14.30	20231020	2345	-52.96	20230509	293	276.45	20230307	0.01	N	050090	500	98 억	170989	N	N	N	N
97	20231115	090517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1078	27	2	2.57	6168972	5861	21.91	1052	1079	1052	1366	736	1051	1052.55	0.86	101	1084	1067	1042	1025	1000	1076	1034	99	315	500	630	1	1	19784735	213	-6.95	0.91	12	0.03	-155.00	1181.00	2345	20230509	-54.03	965	20231020	11.71	2345	-54.03	20230509	965	11.71	20231020	2345	-54.03	20230509	293	267.92	20230307	0.01	N	050090	500	98 억	170989	N	N	N	N
98	20231114	160513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1051	1	2	0.10	27832231	26747	103.94	1050	1059	1017	1365	735	1050	1040.57	0.86	1606	1119	1084	1047	1012	975	1066	994	99	315	500	630	1	1	19784735	208	-6.78	0.89	12	0.14	-155.00	1181.00	2345	20230509	-55.18	965	20231020	8.91	2345	-55.18	20230509	965	8.91	20231020	2345	-55.18	20230509	293	258.70	20230307	0.01	N	050090	500	98 억	169383	N	N	N	N
99	20231114	150512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1040	-10	5	-0.95	26720616	25688	99.83	1050	1059	1017	1365	735	1050	1040.20	0.86	1700	1119	1084	1047	1012	975	1066	994	99	315	500	630	1	1	19784735	206	-6.71	0.88	12	0.13	-155.00	1181.00	2345	20230509	-55.65	965	20231020	7.77	2345	-55.65	20230509	965	7.77	20231020	2345	-55.65	20230509	293	254.95	20230307	0.01	N	050090	500	98 억	169383	N	N	N	N
100	20231114	140512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1050	0	3	0.00	24867790	23918	92.95	1050	1059	1017	1365	735	1050	1039.71	0.86	1848	1119	1084	1047	1012	975	1066	994	99	315	500	630	1	1	19784735	208	-6.77	0.89	12	0.12	-155.00	1181.00	2345	20230509	-55.22	965	20231020	8.81	2345	-55.22	20230509	965	8.81	20231020	2345	-55.22	20230509	293	258.36	20230307	0.01	N	050090	500	98 억	169383	N	N	N	N
101	20231114	130514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1049	-1	5	-0.10	24812180	23865	92.74	1050	1059	1017	1365	735	1050	1039.69	0.86	1848	1119	1084	1047	1012	975	1066	994	99	315	500	630	1	1	19784735	208	-6.77	0.89	12	0.12	-155.00	1181.00	2345	20230509	-55.27	965	20231020	8.70	2345	-55.27	20230509	965	8.70	20231020	2345	-55.27	20230509	293	258.02	20230307	0.01	N	050090	500	98 억	169383	N	N	N	N
102	20231114	120514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1042	-8	5	-0.76	22791287	21933	85.23	1050	1059	1017	1365	735	1050	1039.13	0.86	1632	1119	1084	1047	1012	975	1066	994	99	315	500	630	1	1	19784735	206	-6.72	0.88	12	0.11	-155.00	1181.00	2345	20230509	-55.57	965	20231020	7.98	2345	-55.57	20230509	965	7.98	20231020	2345	-55.57	20230509	293	255.63	20230307	0.01	N	050090	500	98 억	169383	N	N	N	N
103	20231114	110520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1045	-5	5	-0.48	22599044	21747	84.51	1050	1059	1017	1365	735	1050	1039.18	0.86	1601	1119	1084	1047	1012	975	1066	994	99	315	500	630	1	1	19784735	207	-6.74	0.88	12	0.11	-155.00	1181.00	2345	20230509	-55.44	965	20231020	8.29	2345	-55.44	20230509	965	8.29	20231020	2345	-55.44	20230509	293	256.66	20230307	0.01	N	050090	500	98 억	169383	N	N	N	N
104	20231114	100515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1048	-2	5	-0.19	14646264	13986	54.35	1050	1059	1035	1365	735	1050	1047.21	0.86	771	1119	1084	1047	1012	975	1066	994	99	315	500	630	1	1	19784735	207	-6.76	0.89	12	0.07	-155.00	1181.00	2345	20230509	-55.31	965	20231020	8.60	2345	-55.31	20230509	965	8.60	20231020	2345	-55.31	20230509	293	257.68	20230307	0.01	N	050090	500	98 억	169383	N	N	N	N
105	20231114	090509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1050	0	3	0.00	11737842	11207	43.55	1050	1052	1036	1365	735	1050	1047.37	0.86	773	1119	1084	1047	1012	975	1066	994	99	315	500	630	1	1	19784735	208	-6.77	0.89	12	0.06	-155.00	1181.00	2345	20230509	-55.22	965	20231020	8.81	2345	-55.22	20230509	965	8.81	20231020	2345	-55.22	20230509	293	258.36	20230307	0.01	N	050090	500	98 억	169383	N	N	N	N
106	20231113	160506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1050	-38	5	-3.49	27025059	25733	253.53	1081	1082	1010	1414	762	1088	1050.22	0.88	-4429	1120	1103	1082	1065	1044	1107	1069	99	326	500	650	1	1	19784735	208	-6.77	0.89	12	0.13	-155.00	1181.00	2345	20230509	-55.22	965	20231020	8.81	2345	-55.22	20230509	965	8.81	20231020	2345	-55.22	20230509	293	258.36	20230307	0.01	N	050090	500	98 억	173812	N	N	N	N
107	20231113	150506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1065	-23	5	-2.11	23003674	21929	216.05	1081	1082	1010	1414	762	1088	1049.01	0.88	-3715	1120	1103	1082	1065	1044	1107	1069	99	326	500	650	1	1	19784735	211	-6.87	0.90	12	0.11	-155.00	1181.00	2345	20230509	-54.58	965	20231020	10.36	2345	-54.58	20230509	965	10.36	20231020	2345	-54.58	20230509	293	263.48	20230307	0.01	N	050090	500	98 억	173812	N	N	N	N
108	20231113	140504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1049	-39	5	-3.58	17193611	16422	161.79	1081	1082	1010	1414	762	1088	1046.99	0.88	-1253	1120	1103	1082	1065	1044	1107	1069	99	326	500	650	1	1	19784735	208	-6.77	0.89	12	0.08	-155.00	1181.00	2345	20230509	-55.27	965	20231020	8.70	2345	-55.27	20230509	965	8.70	20231020	2345	-55.27	20230509	293	258.02	20230307	0.01	N	050090	500	98 억	173812	N	N	N	N
109	20231113	130503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1040	-48	5	-4.41	13322844	12707	125.19	1081	1082	1010	1414	762	1088	1048.46	0.88	-626	1120	1103	1082	1065	1044	1107	1069	99	326	500	650	1	1	19784735	206	-6.71	0.88	12	0.06	-155.00	1181.00	2345	20230509	-55.65	965	20231020	7.77	2345	-55.65	20230509	965	7.77	20231020	2345	-55.65	20230509	293	254.95	20230307	0.01	N	050090	500	98 억	173812	N	N	N	N
110	20231113	120504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1075	-13	5	-1.19	2313894	2145	21.13	1081	1082	1071	1414	762	1088	1078.74	0.88	-808	1120	1103	1082	1065	1044	1107	1069	99	326	500	650	1	1	19784735	213	-6.94	0.91	12	0.01	-155.00	1181.00	2345	20230509	-54.16	965	20231020	11.40	2345	-54.16	20230509	965	11.40	20231020	2345	-54.16	20230509	293	266.89	20230307	0.01	N	050090	500	98 억	173812	N	N	N	N
111	20231113	110503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1075	-13	5	-1.19	2038562	1888	18.60	1081	1082	1074	1414	762	1088	1079.75	0.88	-777	1120	1103	1082	1065	1044	1107	1069	99	326	500	650	1	1	19784735	213	-6.94	0.91	12	0.01	-155.00	1181.00	2345	20230509	-54.16	965	20231020	11.40	2345	-54.16	20230509	965	11.40	20231020	2345	-54.16	20230509	293	266.89	20230307	0.01	N	050090	500	98 억	173812	N	N	N	N
112	20231113	100501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1082	-6	5	-0.55	1565541	1448	14.27	1081	1082	1079	1414	762	1088	1081.17	0.88	-770	1120	1103	1082	1065	1044	1107	1069	99	326	500	650	1	1	19784735	214	-6.98	0.92	12	0.01	-155.00	1181.00	2345	20230509	-53.86	965	20231020	12.12	2345	-53.86	20230509	965	12.12	20231020	2345	-53.86	20230509	293	269.28	20230307	0.01	N	050090	500	98 억	173812	N	N	N	N
113	20231113	090505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1080	-8	5	-0.74	98364	91	0.90	1081	1081	1080	1414	762	1088	1080.92	0.88	-12	1120	1103	1082	1065	1044	1107	1069	99	326	500	650	1	1	19784735	214	-6.97	0.91	12	0.00	-155.00	1181.00	2345	20230509	-53.94	965	20231020	11.92	2345	-53.94	20230509	965	11.92	20231020	2345	-53.94	20230509	293	268.60	20230307	0.01	N	050090	500	98 억	173812	N	N	N	N
114	20231110	160521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1088	0	3	0.00	10989178	10150	96.85	1088	1099	1061	1414	762	1088	1082.68	0.89	-2989	1107	1097	1088	1078	1069	1102	1083	99	326	500	650	1	1	19784735	215	-7.02	0.92	12	0.05	-155.00	1181.00	2345	20230509	-53.60	965	20231020	12.75	2345	-53.60	20230509	965	12.75	20231020	2345	-53.60	20230509	293	271.33	20230307	0.01	N	050090	500	98 억	176801	N	N	N	N
115	20231110	150512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1082	-6	5	-0.55	10939160	10104	96.41	1088	1099	1061	1414	762	1088	1082.66	0.89	-2968	1107	1097	1088	1078	1069	1102	1083	99	326	500	650	1	1	19784735	214	-6.98	0.92	12	0.05	-155.00	1181.00	2345	20230509	-53.86	965	20231020	12.12	2345	-53.86	20230509	965	12.12	20231020	2345	-53.86	20230509	293	269.28	20230307	0.01	N	050090	500	98 억	176801	N	N	N	N
116	20231110	140508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1094	6	2	0.55	6383739	5854	55.86	1088	1099	1078	1414	762	1088	1090.49	0.89	-2085	1107	1097	1088	1078	1069	1102	1083	99	326	500	650	1	1	19784735	216	-7.06	0.93	12	0.03	-155.00	1181.00	2345	20230509	-53.35	965	20231020	13.37	2345	-53.35	20230509	965	13.37	20231020	2345	-53.35	20230509	293	273.38	20230307	0.01	N	050090	500	98 억	176801	N	N	N	N
117	20231110	130508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1088	0	3	0.00	5861148	5376	51.30	1088	1099	1078	1414	762	1088	1090.24	0.89	-2084	1107	1097	1088	1078	1069	1102	1083	99	326	500	650	1	1	19784735	215	-7.02	0.92	12	0.03	-155.00	1181.00	2345	20230509	-53.60	965	20231020	12.75	2345	-53.60	20230509	965	12.75	20231020	2345	-53.60	20230509	293	271.33	20230307	0.01	N	050090	500	98 억	176801	N	N	N	N
118	20231110	120509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1094	6	2	0.55	5419794	4968	47.40	1088	1099	1078	1414	762	1088	1090.94	0.89	-2075	1107	1097	1088	1078	1069	1102	1083	99	326	500	650	1	1	19784735	216	-7.06	0.93	12	0.03	-155.00	1181.00	2345	20230509	-53.35	965	20231020	13.37	2345	-53.35	20230509	965	13.37	20231020	2345	-53.35	20230509	293	273.38	20230307	0.01	N	050090	500	98 억	176801	N	N	N	N
119	20231110	110505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1095	7	2	0.64	5250014	4812	45.92	1088	1099	1078	1414	762	1088	1091.03	0.89	-1962	1107	1097	1088	1078	1069	1102	1083	99	326	500	650	1	1	19784735	217	-7.06	0.93	12	0.02	-155.00	1181.00	2345	20230509	-53.30	965	20231020	13.47	2345	-53.30	20230509	965	13.47	20231020	2345	-53.30	20230509	293	273.72	20230307	0.01	N	050090	500	98 억	176801	N	N	N	N
120	20231110	100509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1099	11	2	1.01	4337260	3981	37.99	1088	1099	1078	1414	762	1088	1089.49	0.89	-1905	1107	1097	1088	1078	1069	1102	1083	99	326	500	650	1	1	19784735	217	-7.09	0.93	12	0.02	-155.00	1181.00	2345	20230509	-53.13	965	20231020	13.89	2345	-53.13	20230509	965	13.89	20231020	2345	-53.13	20230509	293	275.09	20230307	0.01	N	050090	500	98 억	176801	N	N	N	N
121	20231110	090459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1085	-3	5	-0.28	2354350	2164	20.65	1088	1089	1079	1414	762	1088	1087.96	0.89	-1575	1107	1097	1088	1078	1069	1102	1083	99	326	500	650	1	1	19784735	215	-7.00	0.92	12	0.01	-155.00	1181.00	2345	20230509	-53.73	965	20231020	12.44	2345	-53.73	20230509	965	12.44	20231020	2345	-53.73	20230509	293	270.31	20230307	0.01	N	050090	500	98 억	176801	N	N	N	N
122	20231109	160455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1088	9	2	0.83	11368773	10480	56.47	1079	1098	1079	1402	756	1079	1084.81	0.89	500	1100	1089	1083	1072	1066	1086	1069	99	323	500	640	1	1	19784735	215	-7.02	0.92	12	0.05	-155.00	1181.00	2345	20230509	-53.60	965	20231020	12.75	2345	-53.60	20230509	965	12.75	20231020	2345	-53.60	20230509	293	271.33	20230307	0.01	N	050090	500	98 억	176301	N	N	N	N
123	20231109	150457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1079	0	3	0.00	11305792	10422	56.15	1079	1098	1079	1402	756	1079	1084.80	0.89	536	1100	1089	1083	1072	1066	1086	1069	99	323	500	640	1	1	19784735	213	-6.96	0.91	12	0.05	-155.00	1181.00	2345	20230509	-53.99	965	20231020	11.81	2345	-53.99	20230509	965	11.81	20231020	2345	-53.99	20230509	293	268.26	20230307	0.01	N	050090	500	98 억	176301	N	N	N	N
124	20231109	140455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1081	2	2	0.19	8613653	7928	42.72	1079	1098	1079	1402	756	1079	1086.48	0.89	542	1100	1089	1083	1072	1066	1086	1069	99	323	500	640	1	1	19784735	214	-6.97	0.92	12	0.04	-155.00	1181.00	2345	20230509	-53.90	965	20231020	12.02	2345	-53.90	20230509	965	12.02	20231020	2345	-53.90	20230509	293	268.94	20230307	0.01	N	050090	500	98 억	176301	N	N	N	N
125	20231109	130457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1080	1	2	0.09	8343625	7680	41.38	1079	1098	1079	1402	756	1079	1086.41	0.89	569	1100	1089	1083	1072	1066	1086	1069	99	323	500	640	1	1	19784735	214	-6.97	0.91	12	0.04	-155.00	1181.00	2345	20230509	-53.94	965	20231020	11.92	2345	-53.94	20230509	965	11.92	20231020	2345	-53.94	20230509	293	268.60	20230307	0.01	N	050090	500	98 억	176301	N	N	N	N
126	20231109	120458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1090	11	2	1.02	7474149	6876	37.05	1079	1098	1079	1402	756	1079	1086.99	0.89	523	1100	1089	1083	1072	1066	1086	1069	99	323	500	640	1	1	19784735	216	-7.03	0.92	12	0.03	-155.00	1181.00	2345	20230509	-53.52	965	20231020	12.95	2345	-53.52	20230509	965	12.95	20231020	2345	-53.52	20230509	293	272.01	20230307	0.01	N	050090	500	98 억	176301	N	N	N	N
127	20231109	110458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1090	11	2	1.02	6619634	6087	32.80	1079	1098	1079	1402	756	1079	1087.50	0.89	363	1100	1089	1083	1072	1066	1086	1069	99	323	500	640	1	1	19784735	216	-7.03	0.92	12	0.03	-155.00	1181.00	2345	20230509	-53.52	965	20231020	12.95	2345	-53.52	20230509	965	12.95	20231020	2345	-53.52	20230509	293	272.01	20230307	0.01	N	050090	500	98 억	176301	N	N	N	N
128	20231109	100454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1090	11	2	1.02	6545831	6019	32.43	1079	1098	1079	1402	756	1079	1087.53	0.89	358	1100	1089	1083	1072	1066	1086	1069	99	323	500	640	1	1	19784735	216	-7.03	0.92	12	0.03	-155.00	1181.00	2345	20230509	-53.52	965	20231020	12.95	2345	-53.52	20230509	965	12.95	20231020	2345	-53.52	20230509	293	272.01	20230307	0.01	N	050090	500	98 억	176301	N	N	N	N
129	20231109	090455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1093	14	2	1.30	2281060	2110	11.37	1079	1093	1079	1402	756	1079	1081.07	0.89	347	1100	1089	1083	1072	1066	1086	1069	99	323	500	640	1	1	19784735	216	-7.05	0.93	12	0.01	-155.00	1181.00	2345	20230509	-53.39	965	20231020	13.26	2345	-53.39	20230509	965	13.26	20231020	2345	-53.39	20230509	293	273.04	20230307	0.01	N	050090	500	98 억	176301	N	N	N	N
130	20231108	160452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1079	-7	5	-0.64	20148668	18557	135.40	1086	1094	1077	1411	761	1086	1085.77	0.90	-861	1119	1102	1089	1072	1059	1111	1081	99	325	500	650	1	1	19784735	213	-6.96	0.91	12	0.09	-155.00	1181.00	2345	20230509	-53.99	965	20231020	11.81	2345	-53.99	20230509	965	11.81	20231020	2345	-53.99	20230509	293	268.26	20230307	0.01	N	050090	500	98 억	177162	N	N	N	N
131	20231108	150454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1094	8	2	0.74	18923294	17423	127.13	1086	1094	1077	1411	761	1086	1086.11	0.90	-861	1119	1102	1089	1072	1059	1111	1081	99	325	500	650	1	1	19784735	216	-7.06	0.93	12	0.09	-155.00	1181.00	2345	20230509	-53.35	965	20231020	13.37	2345	-53.35	20230509	965	13.37	20231020	2345	-53.35	20230509	293	273.38	20230307	0.01	N	050090	500	98 억	177162	N	N	N	N
132	20231108	140453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1090	4	2	0.37	18722009	17239	125.79	1086	1094	1077	1411	761	1086	1086.03	0.90	-836	1119	1102	1089	1072	1059	1111	1081	99	325	500	650	1	1	19784735	216	-7.03	0.92	12	0.09	-155.00	1181.00	2345	20230509	-53.52	965	20231020	12.95	2345	-53.52	20230509	965	12.95	20231020	2345	-53.52	20230509	293	272.01	20230307	0.01	N	050090	500	98 억	177162	N	N	N	N
133	20231108	130454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1089	3	2	0.28	17676908	16281	118.80	1086	1090	1077	1411	761	1086	1085.74	0.90	-701	1119	1102	1089	1072	1059	1111	1081	99	325	500	650	1	1	19784735	215	-7.03	0.92	12	0.08	-155.00	1181.00	2345	20230509	-53.56	965	20231020	12.85	2345	-53.56	20230509	965	12.85	20231020	2345	-53.56	20230509	293	271.67	20230307	0.01	N	050090	500	98 억	177162	N	N	N	N
134	20231108	120455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1089	3	2	0.28	17648619	16255	118.61	1086	1090	1077	1411	761	1086	1085.73	0.90	-700	1119	1102	1089	1072	1059	1111	1081	99	325	500	650	1	1	19784735	215	-7.03	0.92	12	0.08	-155.00	1181.00	2345	20230509	-53.56	965	20231020	12.85	2345	-53.56	20230509	965	12.85	20231020	2345	-53.56	20230509	293	271.67	20230307	0.01	N	050090	500	98 억	177162	N	N	N	N
135	20231108	110452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1088	2	2	0.18	17636651	16244	118.53	1086	1090	1077	1411	761	1086	1085.73	0.90	-699	1119	1102	1089	1072	1059	1111	1081	99	325	500	650	1	1	19784735	215	-7.02	0.92	12	0.08	-155.00	1181.00	2345	20230509	-53.60	965	20231020	12.75	2345	-53.60	20230509	965	12.75	20231020	2345	-53.60	20230509	293	271.33	20230307	0.01	N	050090	500	98 억	177162	N	N	N	N
136	20231108	100453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1090	4	2	0.37	16311938	15020	109.60	1086	1090	1077	1411	761	1086	1086.01	0.90	-847	1119	1102	1089	1072	1059	1111	1081	99	325	500	650	1	1	19784735	216	-7.03	0.92	12	0.08	-155.00	1181.00	2345	20230509	-53.52	965	20231020	12.95	2345	-53.52	20230509	965	12.95	20231020	2345	-53.52	20230509	293	272.01	20230307	0.01	N	050090	500	98 억	177162	N	N	N	N
137	20231108	090451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1081	-5	5	-0.46	9983424	9195	67.09	1086	1086	1077	1411	761	1086	1085.74	0.90	-425	1119	1102	1089	1072	1059	1111	1081	99	325	500	650	1	1	19784735	214	-6.97	0.92	12	0.05	-155.00	1181.00	2345	20230509	-53.90	965	20231020	12.02	2345	-53.90	20230509	965	12.02	20231020	2345	-53.90	20230509	293	268.94	20230307	0.01	N	050090	500	98 억	177162	N	N	N	N
138	20231107	160453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1086	11	2	1.02	14902242	13703	25.54	1076	1106	1076	1397	753	1075	1087.52	0.90	-653	1162	1118	1096	1052	1030	1107	1041	99	322	500	640	1	1	19784735	215	-7.01	0.92	12	0.07	-155.00	1181.00	2345	20230509	-53.69	965	20231020	12.54	2345	-53.69	20230509	965	12.54	20231020	2345	-53.69	20230509	293	270.65	20230307	0.01	N	050090	500	98 억	177815	N	N	N	N
139	20231107	150453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1089	14	2	1.30	14463444	13299	24.79	1076	1106	1076	1397	753	1075	1087.56	0.90	-580	1162	1118	1096	1052	1030	1107	1041	99	322	500	640	1	1	19784735	215	-7.03	0.92	12	0.07	-155.00	1181.00	2345	20230509	-53.56	965	20231020	12.85	2345	-53.56	20230509	965	12.85	20231020	2345	-53.56	20230509	293	271.67	20230307	0.01	N	050090	500	98 억	177815	N	N	N	N
140	20231107	140456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1106	31	2	2.88	12905053	11869	22.12	1076	1106	1076	1397	753	1075	1087.29	0.90	-747	1162	1118	1096	1052	1030	1107	1041	99	322	500	640	1	1	19784735	219	-7.14	0.94	12	0.06	-155.00	1181.00	2345	20230509	-52.84	965	20231020	14.61	2345	-52.84	20230509	965	14.61	20231020	2345	-52.84	20230509	293	277.47	20230307	0.01	N	050090	500	98 억	177815	N	N	N	N
141	20231107	130454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1086	11	2	1.02	7501104	6944	12.94	1076	1095	1076	1397	753	1075	1080.23	0.90	-898	1162	1118	1096	1052	1030	1107	1041	99	322	500	640	1	1	19784735	215	-7.01	0.92	12	0.04	-155.00	1181.00	2345	20230509	-53.69	965	20231020	12.54	2345	-53.69	20230509	965	12.54	20231020	2345	-53.69	20230509	293	270.65	20230307	0.01	N	050090	500	98 억	177815	N	N	N	N
142	20231107	120451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1091	16	2	1.49	6921301	6410	11.95	1076	1095	1076	1397	753	1075	1079.77	0.90	-864	1162	1118	1096	1052	1030	1107	1041	99	322	500	640	1	1	19784735	216	-7.04	0.92	12	0.03	-155.00	1181.00	2345	20230509	-53.48	965	20231020	13.06	2345	-53.48	20230509	965	13.06	20231020	2345	-53.48	20230509	293	272.35	20230307	0.01	N	050090	500	98 억	177815	N	N	N	N
143	20231107	110452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1091	16	2	1.49	6189952	5738	10.70	1076	1095	1076	1397	753	1075	1078.76	0.90	-535	1162	1118	1096	1052	1030	1107	1041	99	322	500	640	1	1	19784735	216	-7.04	0.92	12	0.03	-155.00	1181.00	2345	20230509	-53.48	965	20231020	13.06	2345	-53.48	20230509	965	13.06	20231020	2345	-53.48	20230509	293	272.35	20230307	0.01	N	050090	500	98 억	177815	N	N	N	N
144	20231107	100457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1092	17	2	1.58	5498932	5104	9.51	1076	1095	1076	1397	753	1075	1077.38	0.90	-222	1162	1118	1096	1052	1030	1107	1041	99	322	500	640	1	1	19784735	216	-7.05	0.92	12	0.03	-155.00	1181.00	2345	20230509	-53.43	965	20231020	13.16	2345	-53.43	20230509	965	13.16	20231020	2345	-53.43	20230509	293	272.70	20230307	0.01	N	050090	500	98 억	177815	N	N	N	N
145	20231107	090445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1083	8	2	0.74	4685307	4353	8.11	1076	1083	1076	1397	753	1075	1076.34	0.90	-279	1162	1118	1096	1052	1030	1107	1041	99	322	500	640	1	1	19784735	214	-6.99	0.92	12	0.02	-155.00	1181.00	2345	20230509	-53.82	965	20231020	12.23	2345	-53.82	20230509	965	12.23	20231020	2345	-53.82	20230509	293	269.62	20230307	0.01	N	050090	500	98 억	177815	N	N	N	N
146	20231106	160442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1075	2	2	0.19	59138075	53646	105.41	1076	1140	1074	1394	752	1073	1102.38	0.91	-2366	1100	1086	1071	1057	1042	1093	1064	99	321	500	640	1	1	19784735	213	-6.94	0.91	12	0.27	-155.00	1181.00	2345	20230509	-54.16	965	20231020	11.40	2345	-54.16	20230509	965	11.40	20231020	2345	-54.16	20230509	293	266.89	20230307	0.01	N	050090	500	98 억	180181	N	N	N	N
147	20231106	150445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1081	8	2	0.75	45223081	40707	79.98	1076	1140	1076	1394	752	1073	1110.94	0.91	7811	1100	1086	1071	1057	1042	1093	1064	99	321	500	640	1	1	19784735	214	-6.97	0.92	12	0.21	-155.00	1181.00	2345	20230509	-53.90	965	20231020	12.02	2345	-53.90	20230509	965	12.02	20231020	2345	-53.90	20230509	293	268.94	20230307	0.01	N	050090	500	98 억	180181	N	N	N	N
148	20231106	140441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1096	23	2	2.14	37686199	33727	66.27	1076	1140	1076	1394	752	1073	1117.39	0.91	3576	1100	1086	1071	1057	1042	1093	1064	99	321	500	640	1	1	19784735	217	-7.07	0.93	12	0.17	-155.00	1181.00	2345	20230509	-53.26	965	20231020	13.58	2345	-53.26	20230509	965	13.58	20231020	2345	-53.26	20230509	293	274.06	20230307	0.01	N	050090	500	98 억	180181	N	N	N	N
149	20231106	130448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1100	27	2	2.52	25598135	22792	44.78	1076	1140	1076	1394	752	1073	1123.12	0.91	95	1100	1086	1071	1057	1042	1093	1064	99	321	500	640	1	1	19784735	218	-7.10	0.93	12	0.12	-155.00	1181.00	2345	20230509	-53.09	965	20231020	13.99	2345	-53.09	20230509	965	13.99	20231020	2345	-53.09	20230509	293	275.43	20230307	0.01	N	050090	500	98 억	180181	N	N	N	N
150	20231106	120445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1128	55	2	5.13	22612386	20106	39.51	1076	1140	1076	1394	752	1073	1124.66	0.91	83	1100	1086	1071	1057	1042	1093	1064	99	321	500	640	1	1	19784735	223	-7.28	0.96	12	0.10	-155.00	1181.00	2345	20230509	-51.90	965	20231020	16.89	2345	-51.90	20230509	965	16.89	20231020	2345	-51.90	20230509	293	284.98	20230307	0.01	N	050090	500	98 억	180181	N	N	N	N
151	20231106	110445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1136	63	2	5.87	16470329	14700	28.88	1076	1140	1076	1394	752	1073	1120.43	0.91	126	1100	1086	1071	1057	1042	1093	1064	99	321	500	640	1	1	19784735	225	-7.33	0.96	12	0.07	-155.00	1181.00	2345	20230509	-51.56	965	20231020	17.72	2345	-51.56	20230509	965	17.72	20231020	2345	-51.56	20230509	293	287.71	20230307	0.01	N	050090	500	98 억	180181	N	N	N	N
152	20231106	100424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1111	38	2	3.54	5522784	5019	9.86	1076	1112	1076	1394	752	1073	1100.38	0.91	187	1100	1086	1071	1057	1042	1093	1064	99	321	500	640	1	1	19784735	220	-7.17	0.94	12	0.03	-155.00	1181.00	2345	20230509	-52.62	965	20231020	15.13	2345	-52.62	20230509	965	15.13	20231020	2345	-52.62	20230509	293	279.18	20230307	0.01	N	050090	500	98 억	180181	N	N	N	N
153	20231106	090445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1099	26	2	2.42	668991	620	1.22	1076	1099	1076	1394	752	1073	1079.02	0.91	162	1100	1086	1071	1057	1042	1093	1064	99	321	500	640	1	1	19784735	217	-7.09	0.93	12	0.00	-155.00	1181.00	2345	20230509	-53.13	965	20231020	13.89	2345	-53.13	20230509	965	13.89	20231020	2345	-53.13	20230509	293	275.09	20230307	0.01	N	050090	500	98 억	180181	N	N	N	N
154	20231103	160439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1073	17	2	1.61	54301084	50894	385.97	1062	1085	1056	1372	740	1056	1066.94	0.92	-2109	1085	1070	1045	1030	1005	1078	1038	99	316	500	630	1	1	19784735	212	-6.92	0.91	12	0.26	-155.00	1181.00	2345	20230509	-54.24	965	20231020	11.19	2345	-54.24	20230509	965	11.19	20231020	2345	-54.24	20230509	293	266.21	20230307	0.01	N	050090	500	98 억	182290	N	N	N	N
155	20231103	150439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1073	17	2	1.61	49467584	46389	351.80	1062	1085	1056	1372	740	1056	1066.36	0.92	-2037	1085	1070	1045	1030	1005	1078	1038	99	316	500	630	1	1	19784735	212	-6.92	0.91	12	0.23	-155.00	1181.00	2345	20230509	-54.24	965	20231020	11.19	2345	-54.24	20230509	965	11.19	20231020	2345	-54.24	20230509	293	266.21	20230307	0.01	N	050090	500	98 억	182290	N	N	N	N
156	20231103	140439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1073	17	2	1.61	45587801	42770	324.36	1062	1085	1056	1372	740	1056	1065.88	0.92	-633	1085	1070	1045	1030	1005	1078	1038	99	316	500	630	1	1	19784735	212	-6.92	0.91	12	0.22	-155.00	1181.00	2345	20230509	-54.24	965	20231020	11.19	2345	-54.24	20230509	965	11.19	20231020	2345	-54.24	20230509	293	266.21	20230307	0.01	N	050090	500	98 억	182290	N	N	N	N
157	20231103	130438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1073	17	2	1.61	37870260	35571	269.76	1062	1085	1056	1372	740	1056	1064.64	0.92	-633	1085	1070	1045	1030	1005	1078	1038	99	316	500	630	1	1	19784735	212	-6.92	0.91	12	0.18	-155.00	1181.00	2345	20230509	-54.24	965	20231020	11.19	2345	-54.24	20230509	965	11.19	20231020	2345	-54.24	20230509	293	266.21	20230307	0.01	N	050090	500	98 억	182290	N	N	N	N
158	20231103	120437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1073	17	2	1.61	35750805	33592	254.76	1062	1085	1056	1372	740	1056	1064.27	0.92	-633	1085	1070	1045	1030	1005	1078	1038	99	316	500	630	1	1	19784735	212	-6.92	0.91	12	0.17	-155.00	1181.00	2345	20230509	-54.24	965	20231020	11.19	2345	-54.24	20230509	965	11.19	20231020	2345	-54.24	20230509	293	266.21	20230307	0.01	N	050090	500	98 억	182290	N	N	N	N
159	20231103	110440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1073	17	2	1.61	35135986	33019	250.41	1062	1085	1056	1372	740	1056	1064.11	0.92	-633	1085	1070	1045	1030	1005	1078	1038	99	316	500	630	1	1	19784735	212	-6.92	0.91	12	0.17	-155.00	1181.00	2345	20230509	-54.24	965	20231020	11.19	2345	-54.24	20230509	965	11.19	20231020	2345	-54.24	20230509	293	266.21	20230307	0.01	N	050090	500	98 억	182290	N	N	N	N
160	20231103	100435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1058	2	2	0.19	27910763	26297	199.43	1062	1075	1056	1372	740	1056	1061.37	0.92	-301	1085	1070	1045	1030	1005	1078	1038	99	316	500	630	1	1	19784735	209	-6.83	0.90	12	0.13	-155.00	1181.00	2345	20230509	-54.88	965	20231020	9.64	2345	-54.88	20230509	965	9.64	20231020	2345	-54.88	20230509	293	261.09	20230307	0.01	N	050090	500	98 억	182290	N	N	N	N
161	20231103	090434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1075	19	2	1.80	2298287	2164	16.41	1062	1075	1062	1372	740	1056	1062.05	0.92	-227	1085	1070	1045	1030	1005	1078	1038	99	316	500	630	1	1	19784735	213	-6.94	0.91	12	0.01	-155.00	1181.00	2345	20230509	-54.16	965	20231020	11.40	2345	-54.16	20230509	965	11.40	20231020	2345	-54.16	20230509	293	266.89	20230307	0.01	N	050090	500	98 억	182290	N	N	N	N
162	20231102	160435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1056	42	2	4.14	13639434	13186	147.94	1020	1060	1020	1318	710	1014	1034.37	0.93	-1085	1038	1026	1020	1008	1002	1023	1005	99	304	500	600	1	1	19784735	209	-6.81	0.89	12	0.07	-155.00	1181.00	2345	20230509	-54.97	965	20231020	9.43	2345	-54.97	20230509	965	9.43	20231020	2345	-54.97	20230509	293	260.41	20230307	0.01	N	050090	500	98 억	183375	N	N	N	N
163	20231102	150440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1033	19	2	1.87	11213037	10881	122.08	1020	1060	1020	1318	710	1014	1030.52	0.93	-821	1038	1026	1020	1008	1002	1023	1005	99	304	500	600	1	1	19784735	204	-6.66	0.87	12	0.05	-155.00	1181.00	2345	20230509	-55.95	965	20231020	7.05	2345	-55.95	20230509	965	7.05	20231020	2345	-55.95	20230509	293	252.56	20230307	0.01	N	050090	500	98 억	183375	N	N	N	N
164	20231102	140431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1040	26	2	2.56	9233726	8972	100.66	1020	1060	1020	1318	710	1014	1029.17	0.93	-634	1038	1026	1020	1008	1002	1023	1005	99	304	500	600	1	1	19784735	206	-6.71	0.88	12	0.05	-155.00	1181.00	2345	20230509	-55.65	965	20231020	7.77	2345	-55.65	20230509	965	7.77	20231020	2345	-55.65	20230509	293	254.95	20230307	0.01	N	050090	500	98 억	183375	N	N	N	N
165	20231102	130435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1023	9	2	0.89	6400644	6249	70.11	1020	1028	1020	1318	710	1014	1024.27	0.93	-494	1038	1026	1020	1008	1002	1023	1005	99	304	500	600	1	1	19784735	202	-6.60	0.87	12	0.03	-155.00	1181.00	2345	20230509	-56.38	965	20231020	6.01	2345	-56.38	20230509	965	6.01	20231020	2345	-56.38	20230509	293	249.15	20230307	0.01	N	050090	500	98 억	183375	N	N	N	N
166	20231102	120433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1024	10	2	0.99	6122686	5977	67.06	1020	1028	1020	1318	710	1014	1024.37	0.93	-472	1038	1026	1020	1008	1002	1023	1005	99	304	500	600	1	1	19784735	203	-6.61	0.87	12	0.03	-155.00	1181.00	2345	20230509	-56.33	965	20231020	6.11	2345	-56.33	20230509	965	6.11	20231020	2345	-56.33	20230509	293	249.49	20230307	0.01	N	050090	500	98 억	183375	N	N	N	N
167	20231102	110434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1025	11	2	1.08	4524599	4411	49.49	1020	1028	1020	1318	710	1014	1025.75	0.93	-406	1038	1026	1020	1008	1002	1023	1005	99	304	500	600	1	1	19784735	203	-6.61	0.87	12	0.02	-155.00	1181.00	2345	20230509	-56.29	965	20231020	6.22	2345	-56.29	20230509	965	6.22	20231020	2345	-56.29	20230509	293	249.83	20230307	0.01	N	050090	500	98 억	183375	N	N	N	N
168	20231102	100434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1026	12	2	1.18	1031691	1009	11.32	1020	1028	1020	1318	710	1014	1022.49	0.93	-85	1038	1026	1020	1008	1002	1023	1005	99	304	500	600	1	1	19784735	203	-6.62	0.87	12	0.01	-155.00	1181.00	2345	20230509	-56.25	965	20231020	6.32	2345	-56.25	20230509	965	6.32	20231020	2345	-56.25	20230509	293	250.17	20230307	0.01	N	050090	500	98 억	183375	N	N	N	N
169	20231102	090437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1024	10	2	0.99	595684	584	6.55	1020	1024	1020	1318	710	1014	1020.01	0.93	-1	1038	1026	1020	1008	1002	1023	1005	99	304	500	600	1	1	19784735	203	-6.61	0.87	12	0.00	-155.00	1181.00	2345	20230509	-56.33	965	20231020	6.11	2345	-56.33	20230509	965	6.11	20231020	2345	-56.33	20230509	293	249.49	20230307	0.01	N	050090	500	98 억	183375	N	N	N	N
170	20231101	160433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1014	-20	5	-1.93	9118284	8911	31.62	1032	1032	1014	1344	724	1034	1023.26	0.93	-1106	1058	1046	1022	1010	986	1052	1016	99	310	500	620	1	1	19784735	201	-6.54	0.86	12	0.05	-155.00	1181.00	2345	20230509	-56.76	965	20231020	5.08	2345	-56.76	20230509	965	5.08	20231020	2345	-56.76	20230509	293	246.08	20230307	0.01	N	050090	500	98 억	184481	N	N	N	N
171	20231101	150431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1024	-10	5	-0.97	8752634	8551	30.34	1032	1032	1019	1344	724	1034	1023.58	0.93	-746	1058	1046	1022	1010	986	1052	1016	99	310	500	620	1	1	19784735	203	-6.61	0.87	12	0.04	-155.00	1181.00	2345	20230509	-56.33	965	20231020	6.11	2345	-56.33	20230509	965	6.11	20231020	2345	-56.33	20230509	293	249.49	20230307	0.01	N	050090	500	98 억	184481	N	N	N	N
172	20231101	140428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1026	-8	5	-0.77	7065740	6899	24.48	1032	1032	1019	1344	724	1034	1024.17	0.93	-702	1058	1046	1022	1010	986	1052	1016	99	310	500	620	1	1	19784735	203	-6.62	0.87	12	0.03	-155.00	1181.00	2345	20230509	-56.25	965	20231020	6.32	2345	-56.25	20230509	965	6.32	20231020	2345	-56.25	20230509	293	250.17	20230307	0.01	N	050090	500	98 억	184481	N	N	N	N
173	20231101	130432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1028	-6	5	-0.58	3843264	3745	13.29	1032	1032	1019	1344	724	1034	1026.24	0.93	-697	1058	1046	1022	1010	986	1052	1016	99	310	500	620	1	1	19784735	203	-6.63	0.87	12	0.02	-155.00	1181.00	2345	20230509	-56.16	965	20231020	6.53	2345	-56.16	20230509	965	6.53	20231020	2345	-56.16	20230509	293	250.85	20230307	0.01	N	050090	500	98 억	184481	N	N	N	N
174	20231101	120440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1028	-6	5	-0.58	3265560	3182	11.29	1032	1032	1019	1344	724	1034	1026.26	0.93	-149	1058	1046	1022	1010	986	1052	1016	99	310	500	620	1	1	19784735	203	-6.63	0.87	12	0.02	-155.00	1181.00	2345	20230509	-56.16	965	20231020	6.53	2345	-56.16	20230509	965	6.53	20231020	2345	-56.16	20230509	293	250.85	20230307	0.01	N	050090	500	98 억	184481	N	N	N	N
175	20231101	110443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1029	-5	5	-0.48	2105422	2046	7.26	1032	1032	1019	1344	724	1034	1029.04	0.93	-122	1058	1046	1022	1010	986	1052	1016	99	310	500	620	1	1	19784735	204	-6.64	0.87	12	0.01	-155.00	1181.00	2345	20230509	-56.12	965	20231020	6.63	2345	-56.12	20230509	965	6.63	20231020	2345	-56.12	20230509	293	251.19	20230307	0.01	N	050090	500	98 억	184481	N	N	N	N
176	20231101	100438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1027	-7	5	-0.68	2063276	2005	7.11	1032	1032	1019	1344	724	1034	1029.07	0.93	-110	1058	1046	1022	1010	986	1052	1016	99	310	500	620	1	1	19784735	203	-6.63	0.87	12	0.01	-155.00	1181.00	2345	20230509	-56.20	965	20231020	6.42	2345	-56.20	20230509	965	6.42	20231020	2345	-56.20	20230509	293	250.51	20230307	0.01	N	050090	500	98 억	184481	N	N	N	N
177	20231101	090439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1031	-3	5	-0.29	1507090	1461	5.18	1032	1032	1019	1344	724	1034	1031.55	0.93	-128	1058	1046	1022	1010	986	1052	1016	99	310	500	620	1	1	19784735	204	-6.65	0.87	12	0.01	-155.00	1181.00	2345	20230509	-56.03	965	20231020	6.84	2345	-56.03	20230509	965	6.84	20231020	2345	-56.03	20230509	293	251.88	20230307	0.01	N	050090	500	98 억	184481	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History