KissMeData/095270/price/prices-20231001.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

54 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	20231031	160737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5060	-20	5	-0.39	166490525	33143	233.06	5210	5210	4970	6600	3560	5080	5023.40	1.76	249	5226	5152	5076	5002	4926	5115	4965	75	1520	500	3550	10	1	14971256	758	-9.98	1.08	12	0.22	-507.00	4673.00	7590	20230620	-33.33	3800	20221228	33.16	7590	-33.33	20230620	4140	22.22	20230103	7590	-33.33	20230620	3800	33.16	20221228	0.14	N	095270	500	74 억	263672	N	N	N	N
3	20231031	150745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5070	-10	5	-0.20	166283205	33102	232.77	5210	5210	4970	6600	3560	5080	5023.36	1.76	275	5226	5152	5076	5002	4926	5115	4965	75	1520	500	3550	10	1	14971256	759	-10.00	1.08	12	0.22	-507.00	4673.00	7590	20230620	-33.20	3800	20221228	33.42	7590	-33.20	20230620	4140	22.46	20230103	7590	-33.20	20230620	3800	33.42	20221228	0.14	N	095270	500	74 억	263672	N	N	N	N
4	20231031	140749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5010	-70	5	-1.38	152309645	30311	213.14	5210	5210	4970	6600	3560	5080	5024.90	1.76	-827	5226	5152	5076	5002	4926	5115	4965	75	1520	500	3550	10	1	14971256	750	-9.88	1.07	12	0.20	-507.00	4673.00	7590	20230620	-33.99	3800	20221228	31.84	7590	-33.99	20230620	4140	21.01	20230103	7590	-33.99	20230620	3800	31.84	20221228	0.14	N	095270	500	74 억	263672	N	N	N	N
5	20231031	130743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4980	-100	5	-1.97	135884255	27025	190.04	5210	5210	4980	6600	3560	5080	5028.09	1.76	-639	5226	5152	5076	5002	4926	5115	4965	75	1520	500	3550	5	1	14971256	746	-9.82	1.07	12	0.18	-507.00	4673.00	7590	20230620	-34.39	3800	20221228	31.05	7590	-34.39	20230620	4140	20.29	20230103	7590	-34.39	20230620	3800	31.05	20221228	0.14	N	095270	500	74 억	263672	N	N	N	N
6	20231031	120743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5060	-20	5	-0.39	78129580	15458	108.70	5210	5210	5000	6600	3560	5080	5054.31	1.76	-439	5226	5152	5076	5002	4926	5115	4965	75	1520	500	3550	10	1	14971256	758	-9.98	1.08	12	0.10	-507.00	4673.00	7590	20230620	-33.33	3800	20221228	33.16	7590	-33.33	20230620	4140	22.22	20230103	7590	-33.33	20230620	3800	33.16	20221228	0.14	N	095270	500	74 억	263672	N	N	N	N
7	20231031	110803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5070	-10	5	-0.20	52701100	10379	72.98	5210	5210	5020	6600	3560	5080	5077.67	1.76	-439	5226	5152	5076	5002	4926	5115	4965	75	1520	500	3550	10	1	14971256	759	-10.00	1.08	12	0.07	-507.00	4673.00	7590	20230620	-33.20	3800	20221228	33.42	7590	-33.20	20230620	4140	22.46	20230103	7590	-33.20	20230620	3800	33.42	20221228	0.14	N	095270	500	74 억	263672	N	N	N	N
8	20231031	100750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5040	-40	5	-0.79	48076430	9458	66.51	5210	5210	5040	6600	3560	5080	5083.15	1.76	-438	5226	5152	5076	5002	4926	5115	4965	75	1520	500	3550	10	1	14971256	755	-9.94	1.08	12	0.06	-507.00	4673.00	7590	20230620	-33.60	3800	20221228	32.63	7590	-33.60	20230620	4140	21.74	20230103	7590	-33.60	20230620	3800	32.63	20221228	0.14	N	095270	500	74 억	263672	N	N	N	N
9	20231031	090749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5110	30	2	0.59	11401250	2225	15.65	5210	5210	5090	6600	3560	5080	5124.16	1.76	-893	5226	5152	5076	5002	4926	5115	4965	75	1520	500	3550	10	1	14971256	765	-10.08	1.09	12	0.01	-507.00	4673.00	7590	20230620	-32.67	3800	20221228	34.47	7590	-32.67	20230620	4140	23.43	20230103	7590	-32.67	20230620	3800	34.47	20221228	0.14	N	095270	500	74 억	263672	N	N	N	N
10	20231030	160736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5080	-70	5	-1.36	72114600	14220	63.76	5150	5150	5000	6690	3610	5150	5071.35	1.79	-4390	5393	5271	5108	4986	4823	5190	4905	75	1540	500	3600	10	1	14971256	761	-10.02	1.09	12	0.09	-507.00	4673.00	7590	20230620	-33.07	3800	20221228	33.68	7590	-33.07	20230620	4140	22.71	20230103	7590	-33.07	20230620	3800	33.68	20221228	0.14	N	095270	500	74 억	268057	N	N	N	N
11	20231030	150720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5080	-70	5	-1.36	55205630	10887	48.81	5150	5150	5000	6690	3610	5150	5070.78	1.79	-1547	5393	5271	5108	4986	4823	5190	4905	75	1540	500	3600	10	1	14971256	761	-10.02	1.09	12	0.07	-507.00	4673.00	7590	20230620	-33.07	3800	20221228	33.68	7590	-33.07	20230620	4140	22.71	20230103	7590	-33.07	20230620	3800	33.68	20221228	0.14	N	095270	500	74 억	268057	N	N	N	N
12	20231030	140720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5070	-80	5	-1.55	44205180	8718	39.09	5150	5150	5000	6690	3610	5150	5070.56	1.79	-978	5393	5271	5108	4986	4823	5190	4905	75	1540	500	3600	10	1	14971256	759	-10.00	1.08	12	0.06	-507.00	4673.00	7590	20230620	-33.20	3800	20221228	33.42	7590	-33.20	20230620	4140	22.46	20230103	7590	-33.20	20230620	3800	33.42	20221228	0.14	N	095270	500	74 억	268057	N	N	N	N
13	20231030	130722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5070	-80	5	-1.55	32908890	6490	29.10	5150	5150	5000	6690	3610	5150	5070.71	1.79	157	5393	5271	5108	4986	4823	5190	4905	75	1540	500	3600	10	1	14971256	759	-10.00	1.08	12	0.04	-507.00	4673.00	7590	20230620	-33.20	3800	20221228	33.42	7590	-33.20	20230620	4140	22.46	20230103	7590	-33.20	20230620	3800	33.42	20221228	0.14	N	095270	500	74 억	268057	N	N	N	N
14	20231030	120716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5070	-80	5	-1.55	30548690	6021	27.00	5150	5150	5000	6690	3610	5150	5073.69	1.79	147	5393	5271	5108	4986	4823	5190	4905	75	1540	500	3600	10	1	14971256	759	-10.00	1.08	12	0.04	-507.00	4673.00	7590	20230620	-33.20	3800	20221228	33.42	7590	-33.20	20230620	4140	22.46	20230103	7590	-33.20	20230620	3800	33.42	20221228	0.14	N	095270	500	74 억	268057	N	N	N	N
15	20231030	110718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5090	-60	5	-1.17	30198860	5952	26.69	5150	5150	5000	6690	3610	5150	5073.73	1.79	197	5393	5271	5108	4986	4823	5190	4905	75	1540	500	3600	10	1	14971256	762	-10.04	1.09	12	0.04	-507.00	4673.00	7590	20230620	-32.94	3800	20221228	33.95	7590	-32.94	20230620	4140	22.95	20230103	7590	-32.94	20230620	3800	33.95	20221228	0.14	N	095270	500	74 억	268057	N	N	N	N
16	20231030	100716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5100	-50	5	-0.97	13680830	2684	12.03	5150	5150	5000	6690	3610	5150	5097.18	1.79	-68	5393	5271	5108	4986	4823	5190	4905	75	1540	500	3600	10	1	14971256	764	-10.06	1.09	12	0.02	-507.00	4673.00	7590	20230620	-32.81	3800	20221228	34.21	7590	-32.81	20230620	4140	23.19	20230103	7590	-32.81	20230620	3800	34.21	20221228	0.14	N	095270	500	74 억	268057	N	N	N	N
17	20231030	090711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5140	-10	5	-0.19	71430	14	0.06	5150	5150	5090	6690	3610	5150	5102.14	1.79	-12	5393	5271	5108	4986	4823	5190	4905	75	1540	500	3600	10	1	14971256	770	-10.14	1.10	12	0.00	-507.00	4673.00	7590	20230620	-32.28	3800	20221228	35.26	7590	-32.28	20230620	4140	24.15	20230103	7590	-32.28	20230620	3800	35.26	20221228	0.14	N	095270	500	74 억	268057	N	N	N	N
18	20231027	160644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5150	70	2	1.38	113284820	22304	238.60	5220	5230	4945	6600	3560	5080	5079.13	1.82	-3774	5220	5150	5100	5030	4980	5125	5005	75	1520	500	3550	10	1	14971256	771	-10.16	1.10	12	0.15	-507.00	4673.00	7590	20230620	-32.15	3800	20221228	35.53	7590	-32.15	20230620	4140	24.40	20230103	7590	-32.15	20230620	3800	35.53	20221228	0.14	N	095270	500	74 억	271807	N	N	N	N
19	20231027	150714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5150	70	2	1.38	113027320	22254	238.06	5220	5230	4945	6600	3560	5080	5078.97	1.82	-3760	5220	5150	5100	5030	4980	5125	5005	75	1520	500	3550	10	1	14971256	771	-10.16	1.10	12	0.15	-507.00	4673.00	7590	20230620	-32.15	3800	20221228	35.53	7590	-32.15	20230620	4140	24.40	20230103	7590	-32.15	20230620	3800	35.53	20221228	0.14	N	095270	500	74 억	271807	N	N	N	N
20	20231027	140712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5090	10	2	0.20	107855950	21236	227.17	5220	5230	4945	6600	3560	5080	5078.92	1.82	-3746	5220	5150	5100	5030	4980	5125	5005	75	1520	500	3550	10	1	14971256	762	-10.04	1.09	12	0.14	-507.00	4673.00	7590	20230620	-32.94	3800	20221228	33.95	7590	-32.94	20230620	4140	22.95	20230103	7590	-32.94	20230620	3800	33.95	20221228	0.14	N	095270	500	74 억	271807	N	N	N	N
21	20231027	130705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5110	30	2	0.59	102628620	20209	216.19	5220	5230	4945	6600	3560	5080	5078.36	1.82	-2745	5220	5150	5100	5030	4980	5125	5005	75	1520	500	3550	10	1	14971256	765	-10.08	1.09	12	0.13	-507.00	4673.00	7590	20230620	-32.67	3800	20221228	34.47	7590	-32.67	20230620	4140	23.43	20230103	7590	-32.67	20230620	3800	34.47	20221228	0.14	N	095270	500	74 억	271807	N	N	N	N
22	20231027	120717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5150	70	2	1.38	102454880	20175	215.82	5220	5230	4945	6600	3560	5080	5078.31	1.82	-2719	5220	5150	5100	5030	4980	5125	5005	75	1520	500	3550	10	1	14971256	771	-10.16	1.10	12	0.13	-507.00	4673.00	7590	20230620	-32.15	3800	20221228	35.53	7590	-32.15	20230620	4140	24.40	20230103	7590	-32.15	20230620	3800	35.53	20221228	0.14	N	095270	500	74 억	271807	N	N	N	N
23	20231027	110721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5090	10	2	0.20	91456680	18020	192.77	5220	5230	4945	6600	3560	5080	5075.29	1.82	-1970	5220	5150	5100	5030	4980	5125	5005	75	1520	500	3550	10	1	14971256	762	-10.04	1.09	12	0.12	-507.00	4673.00	7590	20230620	-32.94	3800	20221228	33.95	7590	-32.94	20230620	4140	22.95	20230103	7590	-32.94	20230620	3800	33.95	20221228	0.14	N	095270	500	74 억	271807	N	N	N	N
24	20231027	100713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5060	-20	5	-0.39	73444790	14488	154.99	5220	5230	4945	6600	3560	5080	5069.35	1.82	-4463	5220	5150	5100	5030	4980	5125	5005	75	1520	500	3550	10	1	14971256	758	-9.98	1.08	12	0.10	-507.00	4673.00	7590	20230620	-33.33	3800	20221228	33.16	7590	-33.33	20230620	4140	22.22	20230103	7590	-33.33	20230620	3800	33.16	20221228	0.14	N	095270	500	74 억	271807	N	N	N	N
25	20231027	090710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5190	110	2	2.17	9852920	1943	20.79	5220	5230	4945	6600	3560	5080	5070.98	1.82	145	5220	5150	5100	5030	4980	5125	5005	75	1520	500	3550	10	1	14971256	777	-10.24	1.11	12	0.01	-507.00	4673.00	7590	20230620	-31.62	3800	20221228	36.58	7590	-31.62	20230620	4140	25.36	20230103	7590	-31.62	20230620	3800	36.58	20221228	0.14	N	095270	500	74 억	271807	N	N	N	N
26	20231026	160703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5080	-90	5	-1.74	47402430	9348	70.52	5170	5170	5050	6720	3620	5170	5070.86	1.83	-1648	5370	5270	5180	5080	4990	5225	5035	75	1550	500	3610	10	1	14971256	761	-10.02	1.09	12	0.06	-507.00	4673.00	7590	20230620	-33.07	3800	20221228	33.68	7590	-33.07	20230620	4140	22.71	20230103	7590	-33.07	20230620	3800	33.68	20221228	0.12	N	095270	500	74 억	273352	N	N	N	N
27	20231026	150702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5110	-60	5	-1.16	42762580	8437	63.65	5170	5170	5050	6720	3620	5170	5068.46	1.83	-1408	5370	5270	5180	5080	4990	5225	5035	75	1550	500	3610	10	1	14971256	765	-10.08	1.09	12	0.06	-507.00	4673.00	7590	20230620	-32.67	3800	20221228	34.47	7590	-32.67	20230620	4140	23.43	20230103	7590	-32.67	20230620	3800	34.47	20221228	0.12	N	095270	500	74 억	273352	N	N	N	N
28	20231026	140705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5060	-110	5	-2.13	35103250	6927	52.26	5170	5170	5050	6720	3620	5170	5067.60	1.83	-1132	5370	5270	5180	5080	4990	5225	5035	75	1550	500	3610	10	1	14971256	758	-9.98	1.08	12	0.05	-507.00	4673.00	7590	20230620	-33.33	3800	20221228	33.16	7590	-33.33	20230620	4140	22.22	20230103	7590	-33.33	20230620	3800	33.16	20221228	0.12	N	095270	500	74 억	273352	N	N	N	N
29	20231026	130703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5080	-90	5	-1.74	30702360	6059	45.71	5170	5170	5050	6720	3620	5170	5067.23	1.83	-1092	5370	5270	5180	5080	4990	5225	5035	75	1550	500	3610	10	1	14971256	761	-10.02	1.09	12	0.04	-507.00	4673.00	7590	20230620	-33.07	3800	20221228	33.68	7590	-33.07	20230620	4140	22.71	20230103	7590	-33.07	20230620	3800	33.68	20221228	0.12	N	095270	500	74 억	273352	N	N	N	N
30	20231026	120701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5070	-100	5	-1.93	15766130	3113	23.48	5170	5170	5050	6720	3620	5170	5064.61	1.83	-302	5370	5270	5180	5080	4990	5225	5035	75	1550	500	3610	10	1	14971256	759	-10.00	1.08	12	0.02	-507.00	4673.00	7590	20230620	-33.20	3800	20221228	33.42	7590	-33.20	20230620	4140	22.46	20230103	7590	-33.20	20230620	3800	33.42	20221228	0.12	N	095270	500	74 억	273352	N	N	N	N
31	20231026	110708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5070	-100	5	-1.93	14187700	2801	21.13	5170	5170	5050	6720	3620	5170	5065.23	1.83	-162	5370	5270	5180	5080	4990	5225	5035	75	1550	500	3610	10	1	14971256	759	-10.00	1.08	12	0.02	-507.00	4673.00	7590	20230620	-33.20	3800	20221228	33.42	7590	-33.20	20230620	4140	22.46	20230103	7590	-33.20	20230620	3800	33.42	20221228	0.12	N	095270	500	74 억	273352	N	N	N	N
32	20231026	100707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5070	-100	5	-1.93	1562130	307	2.32	5170	5170	5070	6720	3620	5170	5088.37	1.83	-128	5370	5270	5180	5080	4990	5225	5035	75	1550	500	3610	10	1	14971256	759	-10.00	1.08	12	0.00	-507.00	4673.00	7590	20230620	-33.20	3800	20221228	33.42	7590	-33.20	20230620	4140	22.46	20230103	7590	-33.20	20230620	3800	33.42	20221228	0.12	N	095270	500	74 억	273352	N	N	N	N
33	20231026	090703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5170	0	3	0.00	10340	2	0.02	5170	5170	5170	6720	3620	5170	5170.00	1.83	0	5370	5270	5180	5080	4990	5225	5035	75	1550	500	3610	10	1	14971256	774	-10.20	1.11	12	0.00	-507.00	4673.00	7590	20230620	-31.88	3800	20221228	36.05	7590	-31.88	20230620	4140	24.88	20230103	7590	-31.88	20230620	3800	36.05	20221228	0.12	N	095270	500	74 억	273352	N	N	N	N
34	20231025	160706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5170	80	2	1.57	68223550	13206	10.71	5280	5280	5090	6610	3570	5090	5166.06	1.83	-1239	5393	5241	4988	4836	4583	5317	4912	75	1520	500	3560	10	1	14971256	774	-10.20	1.11	12	0.09	-507.00	4673.00	7590	20230620	-31.88	3800	20221228	36.05	7590	-31.88	20230620	4140	24.88	20230103	7590	-31.88	20230620	3800	36.05	20221228	0.12	N	095270	500	74 억	274503	N	N	N	N
35	20231025	150705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5250	160	2	3.14	64581160	12505	10.14	5280	5280	5090	6610	3570	5090	5164.43	1.83	-1585	5393	5241	4988	4836	4583	5317	4912	75	1520	500	3560	10	1	14971256	786	-10.36	1.12	12	0.08	-507.00	4673.00	7590	20230620	-30.83	3800	20221228	38.16	7590	-30.83	20230620	4140	26.81	20230103	7590	-30.83	20230620	3800	38.16	20221228	0.12	N	095270	500	74 억	274503	N	N	N	N
36	20231025	140702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5200	110	2	2.16	38894840	7574	6.14	5280	5280	5090	6610	3570	5090	5135.31	1.83	318	5393	5241	4988	4836	4583	5317	4912	75	1520	500	3560	10	1	14971256	779	-10.26	1.11	12	0.05	-507.00	4673.00	7590	20230620	-31.49	3800	20221228	36.84	7590	-31.49	20230620	4140	25.60	20230103	7590	-31.49	20230620	3800	36.84	20221228	0.12	N	095270	500	74 억	274503	N	N	N	N
37	20231025	130702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5120	30	2	0.59	17910440	3509	2.85	5280	5280	5090	6610	3570	5090	5104.14	1.83	716	5393	5241	4988	4836	4583	5317	4912	75	1520	500	3560	10	1	14971256	767	-10.10	1.10	12	0.02	-507.00	4673.00	7590	20230620	-32.54	3800	20221228	34.74	7590	-32.54	20230620	4140	23.67	20230103	7590	-32.54	20230620	3800	34.74	20221228	0.12	N	095270	500	74 억	274503	N	N	N	N
38	20231025	120702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5100	10	2	0.20	15769540	3090	2.51	5280	5280	5090	6610	3570	5090	5103.41	1.83	711	5393	5241	4988	4836	4583	5317	4912	75	1520	500	3560	10	1	14971256	764	-10.06	1.09	12	0.02	-507.00	4673.00	7590	20230620	-32.81	3800	20221228	34.21	7590	-32.81	20230620	4140	23.19	20230103	7590	-32.81	20230620	3800	34.21	20221228	0.12	N	095270	500	74 억	274503	N	N	N	N
39	20231025	110703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5100	10	2	0.20	10437280	2044	1.66	5280	5280	5090	6610	3570	5090	5106.30	1.83	133	5393	5241	4988	4836	4583	5317	4912	75	1520	500	3560	10	1	14971256	764	-10.06	1.09	12	0.01	-507.00	4673.00	7590	20230620	-32.81	3800	20221228	34.21	7590	-32.81	20230620	4140	23.19	20230103	7590	-32.81	20230620	3800	34.21	20221228	0.12	N	095270	500	74 억	274503	N	N	N	N
40	20231025	100705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5120	30	2	0.59	5134900	1003	0.81	5280	5280	5090	6610	3570	5090	5119.54	1.83	54	5393	5241	4988	4836	4583	5317	4912	75	1520	500	3560	10	1	14971256	767	-10.10	1.10	12	0.01	-507.00	4673.00	7590	20230620	-32.54	3800	20221228	34.74	7590	-32.54	20230620	4140	23.67	20230103	7590	-32.54	20230620	3800	34.74	20221228	0.12	N	095270	500	74 억	274503	N	N	N	N
41	20231025	090700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5130	40	2	0.79	2209190	430	0.35	5280	5280	5090	6610	3570	5090	5137.65	1.83	77	5393	5241	4988	4836	4583	5317	4912	75	1520	500	3560	10	1	14971256	768	-10.12	1.10	12	0.00	-507.00	4673.00	7590	20230620	-32.41	3800	20221228	35.00	7590	-32.41	20230620	4140	23.91	20230103	7590	-32.41	20230620	3800	35.00	20221228	0.12	N	095270	500	74 억	274503	N	N	N	N
42	20231024	160647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5090	80	2	1.60	603397620	123336	2449.57	5020	5140	4735	6510	3510	5010	4891.33	1.67	26570	5250	5130	5070	4950	4890	5100	4920	75	1500	500	3500	10	1	14971256	762	-10.04	1.09	12	0.82	-507.00	4673.00	7590	20230620	-32.94	3800	20221228	33.95	7590	-32.94	20230620	4140	22.95	20230103	7590	-32.94	20230620	3800	33.95	20221228	0.11	N	095270	500	74 억	249897	N	N	N	N
43	20231024	150658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5100	90	2	1.80	595859130	121855	2420.16	5020	5140	4735	6510	3510	5010	4889.90	1.67	27241	5250	5130	5070	4950	4890	5100	4920	75	1500	500	3500	10	1	14971256	764	-10.06	1.09	12	0.81	-507.00	4673.00	7590	20230620	-32.81	3800	20221228	34.21	7590	-32.81	20230620	4140	23.19	20230103	7590	-32.81	20230620	3800	34.21	20221228	0.11	N	095270	500	74 억	249897	N	N	N	N
44	20231024	140644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5100	90	2	1.80	579325350	118599	2355.49	5020	5140	4735	6510	3510	5010	4884.74	1.67	25320	5250	5130	5070	4950	4890	5100	4920	75	1500	500	3500	10	1	14971256	764	-10.06	1.09	12	0.79	-507.00	4673.00	7590	20230620	-32.81	3800	20221228	34.21	7590	-32.81	20230620	4140	23.19	20230103	7590	-32.81	20230620	3800	34.21	20221228	0.11	N	095270	500	74 억	249897	N	N	N	N
45	20231024	130652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4950	-60	5	-1.20	470931155	97162	1929.73	5020	5120	4735	6510	3510	5010	4846.87	1.67	18433	5250	5130	5070	4950	4890	5100	4920	75	1500	500	3500	5	1	14971256	741	-9.76	1.06	12	0.65	-507.00	4673.00	7590	20230620	-34.78	3800	20221228	30.26	7590	-34.78	20230620	4140	19.57	20230103	7590	-34.78	20230620	3800	30.26	20221228	0.11	N	095270	500	74 억	249897	N	N	N	N
46	20231024	120658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4920	-90	5	-1.80	464981370	95955	1905.76	5020	5120	4735	6510	3510	5010	4845.83	1.67	17525	5250	5130	5070	4950	4890	5100	4920	75	1500	500	3500	5	1	14971256	737	-9.70	1.05	12	0.64	-507.00	4673.00	7590	20230620	-35.18	3800	20221228	29.47	7590	-35.18	20230620	4140	18.84	20230103	7590	-35.18	20230620	3800	29.47	20221228	0.11	N	095270	500	74 억	249897	N	N	N	N
47	20231024	110653	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4800	-210	5	-4.19	322989530	66564	1322.03	5020	5120	4735	6510	3510	5010	4852.32	1.67	4475	5250	5130	5070	4950	4890	5100	4920	75	1500	500	3500	5	1	14971256	719	-9.47	1.03	12	0.44	-507.00	4673.00	7590	20230620	-36.76	3800	20221228	26.32	7590	-36.76	20230620	4140	15.94	20230103	7590	-36.76	20230620	3800	26.32	20221228	0.11	N	095270	500	74 억	249897	N	N	N	N
48	20231024	100647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4880	-130	5	-2.59	138107565	27983	555.77	5020	5120	4880	6510	3510	5010	4935.41	1.67	3955	5250	5130	5070	4950	4890	5100	4920	75	1500	500	3500	5	1	14971256	731	-9.63	1.04	12	0.19	-507.00	4673.00	7590	20230620	-35.70	3800	20221228	28.42	7590	-35.70	20230620	4140	17.87	20230103	7590	-35.70	20230620	3800	28.42	20221228	0.11	N	095270	500	74 억	249897	N	N	N	N
49	20231024	090652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5110	100	2	2.00	1350730	269	5.34	5020	5120	5020	6510	3510	5010	5021.30	1.67	-2	5250	5130	5070	4950	4890	5100	4920	75	1500	500	3500	10	1	14971256	765	-10.08	1.09	12	0.00	-507.00	4673.00	7590	20230620	-32.67	3800	20221228	34.47	7590	-32.67	20230620	4140	23.43	20230103	7590	-32.67	20230620	3800	34.47	20221228	0.11	N	095270	500	74 억	249897	N	N	N	N
50	20231023	160643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5010	-160	5	-3.09	25462360	5035	10.76	5060	5190	5010	6720	3620	5170	5058.03	1.68	-942	5433	5301	5058	4926	4683	5180	4805	75	1550	500	3610	10	1	14971256	750	-9.88	1.07	12	0.03	-507.00	4673.00	7590	20230620	-33.99	3800	20221228	31.84	7590	-33.99	20230620	4140	21.01	20230103	7590	-33.99	20230620	3800	31.84	20221228	0.11	N	095270	500	74 억	250799	N	N	N	N
51	20231023	150647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5040	-130	5	-2.51	16554540	3261	6.97	5060	5190	5030	6720	3620	5170	5076.52	1.68	-847	5433	5301	5058	4926	4683	5180	4805	75	1550	500	3610	10	1	14971256	755	-9.94	1.08	12	0.02	-507.00	4673.00	7590	20230620	-33.60	3800	20221228	32.63	7590	-33.60	20230620	4140	21.74	20230103	7590	-33.60	20230620	3800	32.63	20221228	0.11	N	095270	500	74 억	250799	N	N	N	N
52	20231023	140645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5050	-120	5	-2.32	14872470	2927	6.25	5060	5190	5030	6720	3620	5170	5081.13	1.68	-709	5433	5301	5058	4926	4683	5180	4805	75	1550	500	3610	10	1	14971256	756	-9.96	1.08	12	0.02	-507.00	4673.00	7590	20230620	-33.47	3800	20221228	32.89	7590	-33.47	20230620	4140	21.98	20230103	7590	-33.47	20230620	3800	32.89	20221228	0.11	N	095270	500	74 억	250799	N	N	N	N
53	20231023	130650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5040	-130	5	-2.51	12402440	2437	5.21	5060	5190	5030	6720	3620	5170	5089.22	1.68	-460	5433	5301	5058	4926	4683	5180	4805	75	1550	500	3610	10	1	14971256	755	-9.94	1.08	12	0.02	-507.00	4673.00	7590	20230620	-33.60	3800	20221228	32.63	7590	-33.60	20230620	4140	21.74	20230103	7590	-33.60	20230620	3800	32.63	20221228	0.11	N	095270	500	74 억	250799	N	N	N	N
54	20231023	120643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5050	-120	5	-2.32	11777670	2313	4.94	5060	5190	5040	6720	3620	5170	5091.95	1.68	-338	5433	5301	5058	4926	4683	5180	4805	75	1550	500	3610	10	1	14971256	756	-9.96	1.08	12	0.02	-507.00	4673.00	7590	20230620	-33.47	3800	20221228	32.89	7590	-33.47	20230620	4140	21.98	20230103	7590	-33.47	20230620	3800	32.89	20221228	0.11	N	095270	500	74 억	250799	N	N	N	N
55	20231023	110641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5100	-70	5	-1.35	8936150	1752	3.74	5060	5190	5060	6720	3620	5170	5100.54	1.68	23	5433	5301	5058	4926	4683	5180	4805	75	1550	500	3610	10	1	14971256	764	-10.06	1.09	12	0.01	-507.00	4673.00	7590	20230620	-32.81	3800	20221228	34.21	7590	-32.81	20230620	4140	23.19	20230103	7590	-32.81	20230620	3800	34.21	20221228	0.11	N	095270	500	74 억	250799	N	N	N	N
56	20231023	100637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5140	-30	5	-0.58	3128790	614	1.31	5060	5190	5060	6720	3620	5170	5095.75	1.68	22	5433	5301	5058	4926	4683	5180	4805	75	1550	500	3610	10	1	14971256	770	-10.14	1.10	12	0.00	-507.00	4673.00	7590	20230620	-32.28	3800	20221228	35.26	7590	-32.28	20230620	4140	24.15	20230103	7590	-32.28	20230620	3800	35.26	20221228	0.11	N	095270	500	74 억	250799	N	N	N	N
57	20231023	090651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5110	-60	5	-1.16	1700260	336	0.72	5060	5110	5060	6720	3620	5170	5060.30	1.68	131	5433	5301	5058	4926	4683	5180	4805	75	1550	500	3610	10	1	14971256	765	-10.08	1.09	12	0.00	-507.00	4673.00	7590	20230620	-32.67	3800	20221228	34.47	7590	-32.67	20230620	4140	23.43	20230103	7590	-32.67	20230620	3800	34.47	20221228	0.11	N	095270	500	74 억	250799	N	N	N	N
58	20231020	160641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5170	-20	5	-0.39	234645195	46801	188.77	5190	5190	4815	6740	3640	5190	5013.51	1.64	7591	5436	5312	5206	5082	4976	5260	5030	75	1550	500	3630	10	1	14971256	774	-10.20	1.11	12	0.31	-507.00	4673.00	7590	20230620	-31.88	3800	20221228	36.05	7590	-31.88	20230620	4140	24.88	20230103	7590	-31.88	20230620	3800	36.05	20221228	0.10	N	095270	500	74 억	245245	N	N	N	N
59	20231020	150641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5050	-140	5	-2.70	230305115	45959	185.38	5190	5190	4815	6740	3640	5190	5011.10	1.64	7774	5436	5312	5206	5082	4976	5260	5030	75	1550	500	3630	10	1	14971256	756	-9.96	1.08	12	0.31	-507.00	4673.00	7590	20230620	-33.47	3800	20221228	32.89	7590	-33.47	20230620	4140	21.98	20230103	7590	-33.47	20230620	3800	32.89	20221228	0.10	N	095270	500	74 억	245245	N	N	N	N
60	20231020	140645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5060	-130	5	-2.50	203251985	40612	163.81	5190	5190	4815	6740	3640	5190	5004.73	1.64	7797	5436	5312	5206	5082	4976	5260	5030	75	1550	500	3630	10	1	14971256	758	-9.98	1.08	12	0.27	-507.00	4673.00	7590	20230620	-33.33	3800	20221228	33.16	7590	-33.33	20230620	4140	22.22	20230103	7590	-33.33	20230620	3800	33.16	20221228	0.10	N	095270	500	74 억	245245	N	N	N	N
61	20231020	130626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5090	-100	5	-1.93	203246925	40611	163.81	5190	5190	4815	6740	3640	5190	5004.73	1.64	7796	5436	5312	5206	5082	4976	5260	5030	75	1550	500	3630	10	1	14971256	762	-10.04	1.09	12	0.27	-507.00	4673.00	7590	20230620	-32.94	3800	20221228	33.95	7590	-32.94	20230620	4140	22.95	20230103	7590	-32.94	20230620	3800	33.95	20221228	0.10	N	095270	500	74 억	245245	N	N	N	N
62	20231020	120638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5050	-140	5	-2.70	198436625	39664	159.99	5190	5190	4815	6740	3640	5190	5002.94	1.64	7861	5436	5312	5206	5082	4976	5260	5030	75	1550	500	3630	10	1	14971256	756	-9.96	1.08	12	0.26	-507.00	4673.00	7590	20230620	-33.47	3800	20221228	32.89	7590	-33.47	20230620	4140	21.98	20230103	7590	-33.47	20230620	3800	32.89	20221228	0.10	N	095270	500	74 억	245245	N	N	N	N
63	20231020	110644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5010	-180	5	-3.47	186945415	37385	150.79	5190	5190	4815	6740	3640	5190	5000.55	1.64	6917	5436	5312	5206	5082	4976	5260	5030	75	1550	500	3630	10	1	14971256	750	-9.88	1.07	12	0.25	-507.00	4673.00	7590	20230620	-33.99	3800	20221228	31.84	7590	-33.99	20230620	4140	21.01	20230103	7590	-33.99	20230620	3800	31.84	20221228	0.10	N	095270	500	74 억	245245	N	N	N	N
64	20231020	100636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5090	-100	5	-1.93	43735180	8668	34.96	5190	5190	5020	6740	3640	5190	5045.59	1.64	2045	5436	5312	5206	5082	4976	5260	5030	75	1550	500	3630	10	1	14971256	762	-10.04	1.09	12	0.06	-507.00	4673.00	7590	20230620	-32.94	3800	20221228	33.95	7590	-32.94	20230620	4140	22.95	20230103	7590	-32.94	20230620	3800	33.95	20221228	0.10	N	095270	500	74 억	245245	N	N	N	N
65	20231020	090638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5110	-80	5	-1.54	2452450	480	1.94	5190	5190	5100	6740	3640	5190	5109.27	1.64	302	5436	5312	5206	5082	4976	5260	5030	75	1550	500	3630	10	1	14971256	765	-10.08	1.09	12	0.00	-507.00	4673.00	7590	20230620	-32.67	3800	20221228	34.47	7590	-32.67	20230620	4140	23.43	20230103	7590	-32.67	20230620	3800	34.47	20221228	0.10	N	095270	500	74 억	245245	N	N	N	N
66	20231019	160633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5190	-140	5	-2.63	127741240	24792	68.25	5330	5330	5100	6920	3740	5330	5152.51	1.67	-5187	5756	5542	5376	5162	4996	5460	5080	75	1590	500	3730	10	1	14971256	777	-10.24	1.11	12	0.17	-507.00	4673.00	7590	20230620	-31.62	3800	20221228	36.58	7590	-31.62	20230620	4140	25.36	20230103	7590	-31.62	20230620	3800	36.58	20221228	0.10	N	095270	500	74 억	250432	N	N	N	N
67	20231019	150631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5160	-170	5	-3.19	126269900	24509	67.47	5330	5330	5100	6920	3740	5330	5151.98	1.67	-5223	5756	5542	5376	5162	4996	5460	5080	75	1590	500	3730	10	1	14971256	773	-10.18	1.10	12	0.16	-507.00	4673.00	7590	20230620	-32.02	3800	20221228	35.79	7590	-32.02	20230620	4140	24.64	20230103	7590	-32.02	20230620	3800	35.79	20221228	0.10	N	095270	500	74 억	250432	N	N	N	N
68	20231019	140638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5120	-210	5	-3.94	95901900	18659	51.37	5330	5330	5100	6920	3740	5330	5139.71	1.67	-5029	5756	5542	5376	5162	4996	5460	5080	75	1590	500	3730	10	1	14971256	767	-10.10	1.10	12	0.12	-507.00	4673.00	7590	20230620	-32.54	3800	20221228	34.74	7590	-32.54	20230620	4140	23.67	20230103	7590	-32.54	20230620	3800	34.74	20221228	0.10	N	095270	500	74 억	250432	N	N	N	N
69	20231019	130630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5140	-190	5	-3.56	79234700	15415	42.44	5330	5330	5100	6920	3740	5330	5140.10	1.67	-4584	5756	5542	5376	5162	4996	5460	5080	75	1590	500	3730	10	1	14971256	770	-10.14	1.10	12	0.10	-507.00	4673.00	7590	20230620	-32.28	3800	20221228	35.26	7590	-32.28	20230620	4140	24.15	20230103	7590	-32.28	20230620	3800	35.26	20221228	0.10	N	095270	500	74 억	250432	N	N	N	N
70	20231019	120635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5120	-210	5	-3.94	78084560	15190	41.82	5330	5330	5100	6920	3740	5330	5140.52	1.67	-4521	5756	5542	5376	5162	4996	5460	5080	75	1590	500	3730	10	1	14971256	767	-10.10	1.10	12	0.10	-507.00	4673.00	7590	20230620	-32.54	3800	20221228	34.74	7590	-32.54	20230620	4140	23.67	20230103	7590	-32.54	20230620	3800	34.74	20221228	0.10	N	095270	500	74 억	250432	N	N	N	N
71	20231019	110633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5110	-220	5	-4.13	23359260	4513	12.42	5330	5330	5110	6920	3740	5330	5175.99	1.67	-3036	5756	5542	5376	5162	4996	5460	5080	75	1590	500	3730	10	1	14971256	765	-10.08	1.09	12	0.03	-507.00	4673.00	7590	20230620	-32.67	3800	20221228	34.47	7590	-32.67	20230620	4140	23.43	20230103	7590	-32.67	20230620	3800	34.47	20221228	0.10	N	095270	500	74 억	250432	N	N	N	N
72	20231019	100629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5170	-160	5	-3.00	21112480	4075	11.22	5330	5330	5130	6920	3740	5330	5180.98	1.67	-2731	5756	5542	5376	5162	4996	5460	5080	75	1590	500	3730	10	1	14971256	774	-10.20	1.11	12	0.03	-507.00	4673.00	7590	20230620	-31.88	3800	20221228	36.05	7590	-31.88	20230620	4140	24.88	20230103	7590	-31.88	20230620	3800	36.05	20221228	0.10	N	095270	500	74 억	250432	N	N	N	N
73	20231019	090636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5190	-140	5	-2.63	1844310	352	0.97	5330	5330	5190	6920	3740	5330	5239.52	1.67	-166	5756	5542	5376	5162	4996	5460	5080	75	1590	500	3730	10	1	14971256	777	-10.24	1.11	12	0.00	-507.00	4673.00	7590	20230620	-31.62	3800	20221228	36.58	7590	-31.62	20230620	4140	25.36	20230103	7590	-31.62	20230620	3800	36.58	20221228	0.10	N	095270	500	74 억	250432	N	N	N	N
74	20231018	160638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5330	-210	5	-3.79	193541960	36324	474.64	5540	5590	5210	7200	3880	5540	5328.21	1.77	-14813	5646	5592	5556	5502	5466	5620	5530	75	1660	500	3870	10	1	14971256	798	-10.51	1.14	12	0.24	-507.00	4673.00	7590	20230620	-29.78	3800	20221228	40.26	7590	-29.78	20230620	4140	28.74	20230103	7590	-29.78	20230620	3800	40.26	20221228	0.10	N	095270	500	74 억	265245	N	N	N	N
75	20231018	150631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5350	-190	5	-3.43	180634030	33899	442.95	5540	5590	5210	7200	3880	5540	5328.59	1.77	-14177	5646	5592	5556	5502	5466	5620	5530	75	1660	500	3870	10	1	14971256	801	-10.55	1.14	12	0.23	-507.00	4673.00	7590	20230620	-29.51	3800	20221228	40.79	7590	-29.51	20230620	4140	29.23	20230103	7590	-29.51	20230620	3800	40.79	20221228	0.10	N	095270	500	74 억	265245	N	N	N	N
76	20231018	140623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5270	-270	5	-4.87	114442280	21439	280.14	5540	5590	5210	7200	3880	5540	5338.04	1.77	-7069	5646	5592	5556	5502	5466	5620	5530	75	1660	500	3870	10	1	14971256	789	-10.39	1.13	12	0.14	-507.00	4673.00	7590	20230620	-30.57	3800	20221228	38.68	7590	-30.57	20230620	4140	27.29	20230103	7590	-30.57	20230620	3800	38.68	20221228	0.10	N	095270	500	74 억	265245	N	N	N	N
77	20231018	130621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5260	-280	5	-5.05	111022380	20789	271.65	5540	5590	5210	7200	3880	5540	5340.44	1.77	-6735	5646	5592	5556	5502	5466	5620	5530	75	1660	500	3870	10	1	14971256	787	-10.37	1.13	12	0.14	-507.00	4673.00	7590	20230620	-30.70	3800	20221228	38.42	7590	-30.70	20230620	4140	27.05	20230103	7590	-30.70	20230620	3800	38.42	20221228	0.10	N	095270	500	74 억	265245	N	N	N	N
78	20231018	120632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5360	-180	5	-3.25	63719650	11816	154.40	5540	5590	5350	7200	3880	5540	5392.66	1.77	-6930	5646	5592	5556	5502	5466	5620	5530	75	1660	500	3870	10	1	14971256	802	-10.57	1.15	12	0.08	-507.00	4673.00	7590	20230620	-29.38	3800	20221228	41.05	7590	-29.38	20230620	4140	29.47	20230103	7590	-29.38	20230620	3800	41.05	20221228	0.10	N	095270	500	74 억	265245	N	N	N	N
79	20231018	110625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5420	-120	5	-2.17	46078100	8524	111.38	5540	5590	5360	7200	3880	5540	5405.69	1.77	-4767	5646	5592	5556	5502	5466	5620	5530	75	1660	500	3870	10	1	14971256	811	-10.69	1.16	12	0.06	-507.00	4673.00	7590	20230620	-28.59	3800	20221228	42.63	7590	-28.59	20230620	4140	30.92	20230103	7590	-28.59	20230620	3800	42.63	20221228	0.10	N	095270	500	74 억	265245	N	N	N	N
80	20231018	100632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5410	-130	5	-2.35	25256130	4650	60.76	5540	5590	5380	7200	3880	5540	5431.43	1.77	-3325	5646	5592	5556	5502	5466	5620	5530	75	1660	500	3870	10	1	14971256	810	-10.67	1.16	12	0.03	-507.00	4673.00	7590	20230620	-28.72	3800	20221228	42.37	7590	-28.72	20230620	4140	30.68	20230103	7590	-28.72	20230620	3800	42.37	20221228	0.10	N	095270	500	74 억	265245	N	N	N	N
81	20231018	090624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5590	50	2	0.90	1084750	195	2.55	5540	5590	5540	7200	3880	5540	5562.82	1.77	-144	5646	5592	5556	5502	5466	5620	5530	75	1660	500	3870	10	1	14971256	837	-11.03	1.20	12	0.00	-507.00	4673.00	7590	20230620	-26.35	3800	20221228	47.11	7590	-26.35	20230620	4140	35.02	20230103	7590	-26.35	20230620	3800	47.11	20221228	0.10	N	095270	500	74 억	265245	N	N	N	N
82	20231017	160627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5540	-40	5	-0.72	42490970	7653	23.29	5520	5610	5520	7250	3910	5580	5552.20	1.78	-1763	5933	5756	5603	5426	5273	5680	5350	75	1670	500	3900	10	1	14971256	829	-10.93	1.19	12	0.05	-507.00	4673.00	7590	20230620	-27.01	3800	20221228	45.79	7590	-27.01	20230620	4140	33.82	20230103	7590	-27.01	20230620	3800	45.79	20221228	0.12	N	095270	500	74 억	267008	N	N	N	N
83	20231017	150630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5580	0	3	0.00	41497750	7474	22.75	5520	5610	5520	7250	3910	5580	5552.28	1.78	-1758	5933	5756	5603	5426	5273	5680	5350	75	1670	500	3900	10	1	14971256	835	-11.01	1.19	12	0.05	-507.00	4673.00	7590	20230620	-26.48	3800	20221228	46.84	7590	-26.48	20230620	4140	34.78	20230103	7590	-26.48	20230620	3800	46.84	20221228	0.12	N	095270	500	74 억	267008	N	N	N	N
84	20231017	140632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5550	-30	5	-0.54	39226690	7067	21.51	5520	5610	5520	7250	3910	5580	5550.68	1.78	-1701	5933	5756	5603	5426	5273	5680	5350	75	1670	500	3900	10	1	14971256	831	-10.95	1.19	12	0.05	-507.00	4673.00	7590	20230620	-26.88	3800	20221228	46.05	7590	-26.88	20230620	4140	34.06	20230103	7590	-26.88	20230620	3800	46.05	20221228	0.12	N	095270	500	74 억	267008	N	N	N	N
85	20231017	130627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5570	-10	5	-0.18	18687600	3365	10.24	5520	5610	5520	7250	3910	5580	5553.52	1.78	-1419	5933	5756	5603	5426	5273	5680	5350	75	1670	500	3900	10	1	14971256	834	-10.99	1.19	12	0.02	-507.00	4673.00	7590	20230620	-26.61	3800	20221228	46.58	7590	-26.61	20230620	4140	34.54	20230103	7590	-26.61	20230620	3800	46.58	20221228	0.12	N	095270	500	74 억	267008	N	N	N	N
86	20231017	120628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5550	-30	5	-0.54	18094610	3258	9.92	5520	5610	5520	7250	3910	5580	5553.90	1.78	-1312	5933	5756	5603	5426	5273	5680	5350	75	1670	500	3900	10	1	14971256	831	-10.95	1.19	12	0.02	-507.00	4673.00	7590	20230620	-26.88	3800	20221228	46.05	7590	-26.88	20230620	4140	34.06	20230103	7590	-26.88	20230620	3800	46.05	20221228	0.12	N	095270	500	74 억	267008	N	N	N	N
87	20231017	110622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5570	-10	5	-0.18	15218150	2739	8.34	5520	5610	5520	7250	3910	5580	5556.10	1.78	-895	5933	5756	5603	5426	5273	5680	5350	75	1670	500	3900	10	1	14971256	834	-10.99	1.19	12	0.02	-507.00	4673.00	7590	20230620	-26.61	3800	20221228	46.58	7590	-26.61	20230620	4140	34.54	20230103	7590	-26.61	20230620	3800	46.58	20221228	0.12	N	095270	500	74 억	267008	N	N	N	N
88	20231017	100618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5560	-20	5	-0.36	6419500	1153	3.51	5520	5610	5520	7250	3910	5580	5567.65	1.78	-589	5933	5756	5603	5426	5273	5680	5350	75	1670	500	3900	10	1	14971256	832	-10.97	1.19	12	0.01	-507.00	4673.00	7590	20230620	-26.75	3800	20221228	46.32	7590	-26.75	20230620	4140	34.30	20230103	7590	-26.75	20230620	3800	46.32	20221228	0.12	N	095270	500	74 억	267008	N	N	N	N
89	20231017	090624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5580	0	3	0.00	1050740	189	0.58	5520	5580	5520	7250	3910	5580	5559.47	1.78	-141	5933	5756	5603	5426	5273	5680	5350	75	1670	500	3900	10	1	14971256	835	-11.01	1.19	12	0.00	-507.00	4673.00	7590	20230620	-26.48	3800	20221228	46.84	7590	-26.48	20230620	4140	34.78	20230103	7590	-26.48	20230620	3800	46.84	20221228	0.12	N	095270	500	74 억	267008	N	N	N	N
90	20231016	160624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5580	-30	5	-0.53	182478350	32859	136.33	5780	5780	5450	7290	3930	5610	5553.38	1.85	-9677	5903	5756	5683	5536	5463	5720	5500	75	1680	500	3920	10	1	14971256	835	-11.01	1.19	12	0.22	-507.00	4673.00	7590	20230620	-26.48	3800	20221228	46.84	7590	-26.48	20230620	4140	34.78	20230103	7590	-26.48	20230620	3800	46.84	20221228	0.11	N	095270	500	74 억	277531	N	N	N	N
91	20231016	150625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5550	-60	5	-1.07	179945030	32405	134.44	5780	5780	5450	7290	3930	5610	5553.00	1.85	-9590	5903	5756	5683	5536	5463	5720	5500	75	1680	500	3920	10	1	14971256	831	-10.95	1.19	12	0.22	-507.00	4673.00	7590	20230620	-26.88	3800	20221228	46.05	7590	-26.88	20230620	4140	34.06	20230103	7590	-26.88	20230620	3800	46.05	20221228	0.11	N	095270	500	74 억	277531	N	N	N	N
92	20231016	140625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5520	-90	5	-1.60	155272820	27936	115.90	5780	5780	5450	7290	3930	5610	5558.16	1.85	-10385	5903	5756	5683	5536	5463	5720	5500	75	1680	500	3920	10	1	14971256	826	-10.89	1.18	12	0.19	-507.00	4673.00	7590	20230620	-27.27	3800	20221228	45.26	7590	-27.27	20230620	4140	33.33	20230103	7590	-27.27	20230620	3800	45.26	20221228	0.11	N	095270	500	74 억	277531	N	N	N	N
93	20231016	130621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5520	-90	5	-1.60	145442780	26153	108.51	5780	5780	5450	7290	3930	5610	5561.23	1.85	-8839	5903	5756	5683	5536	5463	5720	5500	75	1680	500	3920	10	1	14971256	826	-10.89	1.18	12	0.17	-507.00	4673.00	7590	20230620	-27.27	3800	20221228	45.26	7590	-27.27	20230620	4140	33.33	20230103	7590	-27.27	20230620	3800	45.26	20221228	0.11	N	095270	500	74 억	277531	N	N	N	N
94	20231016	120620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5590	-20	5	-0.36	104289260	18672	77.47	5780	5780	5450	7290	3930	5610	5585.33	1.85	-8070	5903	5756	5683	5536	5463	5720	5500	75	1680	500	3920	10	1	14971256	837	-11.03	1.20	12	0.12	-507.00	4673.00	7590	20230620	-26.35	3800	20221228	47.11	7590	-26.35	20230620	4140	35.02	20230103	7590	-26.35	20230620	3800	47.11	20221228	0.11	N	095270	500	74 억	277531	N	N	N	N
95	20231016	110617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5590	-20	5	-0.36	80330510	14389	59.70	5780	5780	5450	7290	3930	5610	5582.77	1.85	-5195	5903	5756	5683	5536	5463	5720	5500	75	1680	500	3920	10	1	14971256	837	-11.03	1.20	12	0.10	-507.00	4673.00	7590	20230620	-26.35	3800	20221228	47.11	7590	-26.35	20230620	4140	35.02	20230103	7590	-26.35	20230620	3800	47.11	20221228	0.11	N	095270	500	74 억	277531	N	N	N	N
96	20231016	100614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5570	-40	5	-0.71	45505040	8181	33.94	5780	5780	5450	7290	3930	5610	5562.28	1.85	-2226	5903	5756	5683	5536	5463	5720	5500	75	1680	500	3920	10	1	14971256	834	-10.99	1.19	12	0.05	-507.00	4673.00	7590	20230620	-26.61	3800	20221228	46.58	7590	-26.61	20230620	4140	34.54	20230103	7590	-26.61	20230620	3800	46.58	20221228	0.11	N	095270	500	74 억	277531	N	N	N	N
97	20231016	090617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5700	90	2	1.60	1217990	223	0.93	5780	5780	5450	7290	3930	5610	5461.84	1.85	156	5903	5756	5683	5536	5463	5720	5500	75	1680	500	3920	10	1	14971256	853	-11.24	1.22	12	0.00	-507.00	4673.00	7590	20230620	-24.90	3800	20221228	50.00	7590	-24.90	20230620	4140	37.68	20230103	7590	-24.90	20230620	3800	50.00	20221228	0.11	N	095270	500	74 억	277531	N	N	N	N
98	20231012	160634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5780	-50	5	-0.86	165537170	28768	104.45	5790	5860	5700	7570	4090	5830	5754.21	1.93	-2671	5956	5892	5826	5762	5696	5895	5765	75	1740	500	4080	10	1	14971256	865	-11.40	1.24	12	0.19	-507.00	4673.00	7590	20230620	-23.85	3800	20221228	52.11	7590	-23.85	20230620	4140	39.61	20230103	7590	-23.85	20230620	3800	52.11	20221228	0.12	N	095270	500	74 억	289059	N	N	N	N
99	20231012	150621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5790	-40	5	-0.69	161233560	28023	101.74	5790	5860	5700	7570	4090	5830	5753.62	1.93	-2354	5956	5892	5826	5762	5696	5895	5765	75	1740	500	4080	10	1	14971256	867	-11.42	1.24	12	0.19	-507.00	4673.00	7590	20230620	-23.72	3800	20221228	52.37	7590	-23.72	20230620	4140	39.86	20230103	7590	-23.72	20230620	3800	52.37	20221228	0.12	N	095270	500	74 억	289059	N	N	N	N
100	20231012	140620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5730	-100	5	-1.72	132647320	23014	83.56	5790	5860	5710	7570	4090	5830	5763.77	1.93	-1549	5956	5892	5826	5762	5696	5895	5765	75	1740	500	4080	10	1	14971256	858	-11.30	1.23	12	0.15	-507.00	4673.00	7590	20230620	-24.51	3800	20221228	50.79	7590	-24.51	20230620	4140	38.41	20230103	7590	-24.51	20230620	3800	50.79	20221228	0.12	N	095270	500	74 억	289059	N	N	N	N
101	20231012	130620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5750	-80	5	-1.37	73913200	12770	46.36	5790	5860	5750	7570	4090	5830	5788.03	1.93	-1301	5956	5892	5826	5762	5696	5895	5765	75	1740	500	4080	10	1	14971256	861	-11.34	1.23	12	0.09	-507.00	4673.00	7590	20230620	-24.24	3800	20221228	51.32	7590	-24.24	20230620	4140	38.89	20230103	7590	-24.24	20230620	3800	51.32	20221228	0.12	N	095270	500	74 억	289059	N	N	N	N
102	20231012	120628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5770	-60	5	-1.03	58967260	10174	36.94	5790	5860	5770	7570	4090	5830	5795.88	1.93	-1090	5956	5892	5826	5762	5696	5895	5765	75	1740	500	4080	10	1	14971256	864	-11.38	1.23	12	0.07	-507.00	4673.00	7590	20230620	-23.98	3800	20221228	51.84	7590	-23.98	20230620	4140	39.37	20230103	7590	-23.98	20230620	3800	51.84	20221228	0.12	N	095270	500	74 억	289059	N	N	N	N
103	20231012	110629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5840	10	2	0.17	30796700	5304	19.26	5790	5860	5770	7570	4090	5830	5806.32	1.93	198	5956	5892	5826	5762	5696	5895	5765	75	1740	500	4080	10	1	14971256	874	-11.52	1.25	12	0.04	-507.00	4673.00	7590	20230620	-23.06	3800	20221228	53.68	7590	-23.06	20230620	4140	41.06	20230103	7590	-23.06	20230620	3800	53.68	20221228	0.12	N	095270	500	74 억	289059	N	N	N	N
104	20231012	100624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5810	-20	5	-0.34	29484850	5079	18.44	5790	5860	5770	7570	4090	5830	5805.25	1.93	201	5956	5892	5826	5762	5696	5895	5765	75	1740	500	4080	10	1	14971256	870	-11.46	1.24	12	0.03	-507.00	4673.00	7590	20230620	-23.45	3800	20221228	52.89	7590	-23.45	20230620	4140	40.34	20230103	7590	-23.45	20230620	3800	52.89	20221228	0.12	N	095270	500	74 억	289059	N	N	N	N
105	20231012	090627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5820	-10	5	-0.17	1007900	174	0.63	5790	5820	5790	7570	4090	5830	5792.53	1.93	-12	5956	5892	5826	5762	5696	5895	5765	75	1740	500	4080	10	1	14971256	871	-11.48	1.25	12	0.00	-507.00	4673.00	7590	20230620	-23.32	3800	20221228	53.16	7590	-23.32	20230620	4140	40.58	20230103	7590	-23.32	20230620	3800	53.16	20221228	0.12	N	095270	500	74 억	289059	N	N	N	N
106	20231011	160620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5830	0	3	0.00	160369210	27488	50.50	5830	5890	5760	7570	4090	5830	5834.15	1.93	746	6123	5976	5903	5756	5683	5940	5720	75	1740	500	4080	10	1	14971256	873	-11.50	1.25	12	0.18	-507.00	4673.00	7590	20230620	-23.19	3800	20221228	53.42	7590	-23.19	20230620	4140	40.82	20230103	7590	-23.19	20230620	3800	53.42	20221228	0.13	N	095270	500	74 억	288313	N	N	N	N
107	20231011	150622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5810	-20	5	-0.34	154900690	26550	48.78	5830	5890	5760	7570	4090	5830	5834.30	1.93	838	6123	5976	5903	5756	5683	5940	5720	75	1740	500	4080	10	1	14971256	870	-11.46	1.24	12	0.18	-507.00	4673.00	7590	20230620	-23.45	3800	20221228	52.89	7590	-23.45	20230620	4140	40.34	20230103	7590	-23.45	20230620	3800	52.89	20221228	0.13	N	095270	500	74 억	288313	N	N	N	N
108	20231011	140626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5840	10	2	0.17	113778260	19484	35.80	5830	5890	5760	7570	4090	5830	5839.57	1.93	2488	6123	5976	5903	5756	5683	5940	5720	75	1740	500	4080	10	1	14971256	874	-11.52	1.25	12	0.13	-507.00	4673.00	7590	20230620	-23.06	3800	20221228	53.68	7590	-23.06	20230620	4140	41.06	20230103	7590	-23.06	20230620	3800	53.68	20221228	0.13	N	095270	500	74 억	288313	N	N	N	N
109	20231011	130617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5840	10	2	0.17	95545780	16362	30.06	5830	5890	5760	7570	4090	5830	5839.49	1.93	2402	6123	5976	5903	5756	5683	5940	5720	75	1740	500	4080	10	1	14971256	874	-11.52	1.25	12	0.11	-507.00	4673.00	7590	20230620	-23.06	3800	20221228	53.68	7590	-23.06	20230620	4140	41.06	20230103	7590	-23.06	20230620	3800	53.68	20221228	0.13	N	095270	500	74 억	288313	N	N	N	N
110	20231011	120630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5890	60	2	1.03	66545130	11398	20.94	5830	5890	5760	7570	4090	5830	5838.32	1.93	1970	6123	5976	5903	5756	5683	5940	5720	75	1740	500	4080	10	1	14971256	882	-11.62	1.26	12	0.08	-507.00	4673.00	7590	20230620	-22.40	3800	20221228	55.00	7590	-22.40	20230620	4140	42.27	20230103	7590	-22.40	20230620	3800	55.00	20221228	0.13	N	095270	500	74 억	288313	N	N	N	N
111	20231011	110624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5890	60	2	1.03	57088480	9787	17.98	5830	5890	5760	7570	4090	5830	5833.09	1.93	1970	6123	5976	5903	5756	5683	5940	5720	75	1740	500	4080	10	1	14971256	882	-11.62	1.26	12	0.07	-507.00	4673.00	7590	20230620	-22.40	3800	20221228	55.00	7590	-22.40	20230620	4140	42.27	20230103	7590	-22.40	20230620	3800	55.00	20221228	0.13	N	095270	500	74 억	288313	N	N	N	N
112	20231011	100620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5880	50	2	0.86	38832060	6669	12.25	5830	5890	5760	7570	4090	5830	5822.77	1.93	1459	6123	5976	5903	5756	5683	5940	5720	75	1740	500	4080	10	1	14971256	880	-11.60	1.26	12	0.04	-507.00	4673.00	7590	20230620	-22.53	3800	20221228	54.74	7590	-22.53	20230620	4140	42.03	20230103	7590	-22.53	20230620	3800	54.74	20221228	0.13	N	095270	500	74 억	288313	N	N	N	N
113	20231011	090625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5860	30	2	0.51	3666990	630	1.16	5830	5860	5760	7570	4090	5830	5820.62	1.93	423	6123	5976	5903	5756	5683	5940	5720	75	1740	500	4080	10	1	14971256	877	-11.56	1.25	12	0.00	-507.00	4673.00	7590	20230620	-22.79	3800	20221228	54.21	7590	-22.79	20230620	4140	41.55	20230103	7590	-22.79	20230620	3800	54.21	20221228	0.13	N	095270	500	74 억	288313	N	N	N	N
114	20231010	160616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5830	-90	5	-1.52	321948940	54430	169.34	6050	6050	5830	7690	4150	5920	5914.92	1.94	-3315	6120	6020	5840	5740	5560	6070	5790	75	1770	500	4140	10	1	14971256	873	-11.50	1.25	12	0.36	-507.00	4673.00	7590	20230620	-23.19	3800	20221228	53.42	7590	-23.19	20230620	4140	40.82	20230103	7590	-23.19	20230620	3800	53.42	20221228	0.14	N	095270	500	74 억	290128	N	N	N	N
115	20231010	150615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5860	-60	5	-1.01	314805120	53207	165.54	6050	6050	5840	7690	4150	5920	5916.61	1.94	-3246	6120	6020	5840	5740	5560	6070	5790	75	1770	500	4140	10	1	14971256	877	-11.56	1.25	12	0.36	-507.00	4673.00	7590	20230620	-22.79	3800	20221228	54.21	7590	-22.79	20230620	4140	41.55	20230103	7590	-22.79	20230620	3800	54.21	20221228	0.14	N	095270	500	74 억	290128	N	N	N	N
116	20231010	140619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5860	-60	5	-1.01	292361180	49366	153.59	6050	6050	5840	7690	4150	5920	5922.32	1.94	469	6120	6020	5840	5740	5560	6070	5790	75	1770	500	4140	10	1	14971256	877	-11.56	1.25	12	0.33	-507.00	4673.00	7590	20230620	-22.79	3800	20221228	54.21	7590	-22.79	20230620	4140	41.55	20230103	7590	-22.79	20230620	3800	54.21	20221228	0.14	N	095270	500	74 억	290128	N	N	N	N
117	20231010	130612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5890	-30	5	-0.51	236792500	39883	124.08	6050	6050	5870	7690	4150	5920	5937.18	1.94	6792	6120	6020	5840	5740	5560	6070	5790	75	1770	500	4140	10	1	14971256	882	-11.62	1.26	12	0.27	-507.00	4673.00	7590	20230620	-22.40	3800	20221228	55.00	7590	-22.40	20230620	4140	42.27	20230103	7590	-22.40	20230620	3800	55.00	20221228	0.14	N	095270	500	74 억	290128	N	N	N	N
118	20231010	120612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5900	-20	5	-0.34	215809610	36321	113.00	6050	6050	5870	7690	4150	5920	5941.73	1.94	8779	6120	6020	5840	5740	5560	6070	5790	75	1770	500	4140	10	1	14971256	883	-11.64	1.26	12	0.24	-507.00	4673.00	7590	20230620	-22.27	3800	20221228	55.26	7590	-22.27	20230620	4140	42.51	20230103	7590	-22.27	20230620	3800	55.26	20221228	0.14	N	095270	500	74 억	290128	N	N	N	N
119	20231010	110605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5930	10	2	0.17	188827620	31760	98.81	6050	6050	5870	7690	4150	5920	5945.45	1.94	8522	6120	6020	5840	5740	5560	6070	5790	75	1770	500	4140	10	1	14971256	888	-11.70	1.27	12	0.21	-507.00	4673.00	7590	20230620	-21.87	3800	20221228	56.05	7590	-21.87	20230620	4140	43.24	20230103	7590	-21.87	20230620	3800	56.05	20221228	0.14	N	095270	500	74 억	290128	N	N	N	N
120	20231010	100608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5930	10	2	0.17	141730900	23868	74.26	6050	6050	5870	7690	4150	5920	5938.11	1.94	4093	6120	6020	5840	5740	5560	6070	5790	75	1770	500	4140	10	1	14971256	888	-11.70	1.27	12	0.16	-507.00	4673.00	7590	20230620	-21.87	3800	20221228	56.05	7590	-21.87	20230620	4140	43.24	20230103	7590	-21.87	20230620	3800	56.05	20221228	0.14	N	095270	500	74 억	290128	N	N	N	N
121	20231010	090603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6000	80	2	1.35	47736980	7983	24.84	6050	6050	5930	7690	4150	5920	5979.83	1.94	2749	6120	6020	5840	5740	5560	6070	5790	75	1770	500	4140	10	1	14971256	898	-11.83	1.28	12	0.05	-507.00	4673.00	7590	20230620	-20.95	3800	20221228	57.89	7590	-20.95	20230620	4140	44.93	20230103	7590	-20.95	20230620	3800	57.89	20221228	0.14	N	095270	500	74 억	290128	N	N	N	N
122	20231006	160610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5920	170	2	2.96	188657420	32142	97.83	5840	5940	5660	7470	4030	5750	5869.50	1.85	12138	5896	5822	5706	5632	5516	5860	5670	75	1720	500	4020	10	1	14971256	886	-11.68	1.27	12	0.21	-507.00	4673.00	7590	20230620	-22.00	3800	20221228	55.79	7590	-22.00	20230620	4140	43.00	20230103	7590	-22.00	20230620	3800	55.79	20221228	0.14	N	095270	500	74 억	277301	N	N	N	N
123	20231006	150600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5920	170	2	2.96	186651450	31803	96.80	5840	5940	5660	7470	4030	5750	5868.99	1.85	12134	5896	5822	5706	5632	5516	5860	5670	75	1720	500	4020	10	1	14971256	886	-11.68	1.27	12	0.21	-507.00	4673.00	7590	20230620	-22.00	3800	20221228	55.79	7590	-22.00	20230620	4140	43.00	20230103	7590	-22.00	20230620	3800	55.79	20221228	0.14	N	095270	500	74 억	277301	N	N	N	N
124	20231006	140602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5920	170	2	2.96	117996770	20146	61.32	5840	5930	5660	7470	4030	5750	5857.08	1.85	8961	5896	5822	5706	5632	5516	5860	5670	75	1720	500	4020	10	1	14971256	886	-11.68	1.27	12	0.13	-507.00	4673.00	7590	20230620	-22.00	3800	20221228	55.79	7590	-22.00	20230620	4140	43.00	20230103	7590	-22.00	20230620	3800	55.79	20221228	0.14	N	095270	500	74 억	277301	N	N	N	N
125	20231006	130555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5860	110	2	1.91	86435330	14787	45.01	5840	5930	5660	7470	4030	5750	5845.36	1.85	5626	5896	5822	5706	5632	5516	5860	5670	75	1720	500	4020	10	1	14971256	877	-11.56	1.25	12	0.10	-507.00	4673.00	7590	20230620	-22.79	3800	20221228	54.21	7590	-22.79	20230620	4140	41.55	20230103	7590	-22.79	20230620	3800	54.21	20221228	0.14	N	095270	500	74 억	277301	N	N	N	N
126	20231006	120555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5820	70	2	1.22	76582850	13096	39.86	5840	5930	5660	7470	4030	5750	5847.80	1.85	5437	5896	5822	5706	5632	5516	5860	5670	75	1720	500	4020	10	1	14971256	871	-11.48	1.25	12	0.09	-507.00	4673.00	7590	20230620	-23.32	3800	20221228	53.16	7590	-23.32	20230620	4140	40.58	20230103	7590	-23.32	20230620	3800	53.16	20221228	0.14	N	095270	500	74 억	277301	N	N	N	N
127	20231006	110549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5880	130	2	2.26	72978930	12481	37.99	5840	5930	5660	7470	4030	5750	5847.20	1.85	5456	5896	5822	5706	5632	5516	5860	5670	75	1720	500	4020	10	1	14971256	880	-11.60	1.26	12	0.08	-507.00	4673.00	7590	20230620	-22.53	3800	20221228	54.74	7590	-22.53	20230620	4140	42.03	20230103	7590	-22.53	20230620	3800	54.74	20221228	0.14	N	095270	500	74 억	277301	N	N	N	N
128	20231006	100554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5830	80	2	1.39	5553890	954	2.90	5840	5840	5660	7470	4030	5750	5821.69	1.85	713	5896	5822	5706	5632	5516	5860	5670	75	1720	500	4020	10	1	14971256	873	-11.50	1.25	12	0.01	-507.00	4673.00	7590	20230620	-23.19	3800	20221228	53.42	7590	-23.19	20230620	4140	40.82	20230103	7590	-23.19	20230620	3800	53.42	20221228	0.14	N	095270	500	74 억	277301	N	N	N	N
129	20231006	090550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5830	80	2	1.39	332650	57	0.17	5840	5840	5660	7470	4030	5750	5835.96	1.85	-10	5896	5822	5706	5632	5516	5860	5670	75	1720	500	4020	10	1	14971256	873	-11.50	1.25	12	0.00	-507.00	4673.00	7590	20230620	-23.19	3800	20221228	53.42	7590	-23.19	20230620	4140	40.82	20230103	7590	-23.19	20230620	3800	53.42	20221228	0.14	N	095270	500	74 억	277301	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History