KissMeData/091580/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160724	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	14070	-880	5	-5.89	1602896900	112566	265.47	14950	14950	13850	19430	10470	14950	14242.21	1.83	0	-29349	15416	15182	14856	14622	14296	15300	14740	69	4480	500	11060	10	1	13628219	1917	7.83	1.54	12	0.83	1798.00	9136.00	29500	20230418	-52.31	13850	20231031	1.59	29500	-52.31	20230418	13850	1.59	20231031	29500	-52.31	20230418	13850	1.59	20231031	6.19	N	091580	500	69 억	249692	N	N	15	N	N
3	20231031	150732	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	13920	-1030	5	-6.89	1352303310	94608	223.12	14950	14950	13920	19430	10470	14950	14293.61	1.83	0	-27511	15416	15182	14856	14622	14296	15300	14740	69	4480	500	11060	10	1	13628219	1897	7.74	1.52	12	0.69	1798.00	9136.00	29500	20230418	-52.81	13920	20231031	0.00	29500	-52.81	20230418	13920	0.00	20231031	29500	-52.81	20230418	13920	0.00	20231031	6.19	N	091580	500	69 억	249692	N	N	2	N	N
4	20231031	140736	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14120	-830	5	-5.55	879589230	60834	143.47	14950	14950	14090	19430	10470	14950	14458.68	1.83	0	-25844	15416	15182	14856	14622	14296	15300	14740	69	4480	500	11060	10	1	13628219	1924	7.85	1.55	12	0.45	1798.00	9136.00	29500	20230418	-52.14	14000	20230103	0.86	29500	-52.14	20230418	14000	0.86	20230103	29500	-52.14	20230418	14000	0.86	20230103	6.19	N	091580	500	69 억	249692	N	N	2	N	N
5	20231031	130730	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14170	-780	5	-5.22	743991020	51252	120.87	14950	14950	14160	19430	10470	14950	14516.16	1.83	0	-24012	15416	15182	14856	14622	14296	15300	14740	69	4480	500	11060	10	1	13628219	1931	7.88	1.55	12	0.38	1798.00	9136.00	29500	20230418	-51.97	14000	20230103	1.21	29500	-51.97	20230418	14000	1.21	20230103	29500	-51.97	20230418	14000	1.21	20230103	6.19	N	091580	500	69 억	249692	N	N	2	N	N
6	20231031	120730	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14320	-630	5	-4.21	592612220	40618	95.79	14950	14950	14300	19430	10470	14950	14589.71	1.83	0	-22254	15416	15182	14856	14622	14296	15300	14740	69	4480	500	11060	10	1	13628219	1952	7.96	1.57	12	0.30	1798.00	9136.00	29500	20230418	-51.46	14000	20230103	2.29	29500	-51.46	20230418	14000	2.29	20230103	29500	-51.46	20230418	14000	2.29	20230103	6.19	N	091580	500	69 억	249692	N	N	2	N	N
7	20231031	110750	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14570	-380	5	-2.54	448220600	30601	72.17	14950	14950	14480	19430	10470	14950	14647.06	1.83	0	-17801	15416	15182	14856	14622	14296	15300	14740	69	4480	500	11060	10	1	13628219	1986	8.10	1.59	12	0.22	1798.00	9136.00	29500	20230418	-50.61	14000	20230103	4.07	29500	-50.61	20230418	14000	4.07	20230103	29500	-50.61	20230418	14000	4.07	20230103	6.19	N	091580	500	69 억	249692	N	N	2	N	N
8	20231031	100738	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14660	-290	5	-1.94	296945820	20191	47.62	14950	14950	14560	19430	10470	14950	14706.60	1.83	0	-12505	15416	15182	14856	14622	14296	15300	14740	69	4480	500	11060	10	1	13628219	1998	8.15	1.60	12	0.15	1798.00	9136.00	29500	20230418	-50.31	14000	20230103	4.71	29500	-50.31	20230418	14000	4.71	20230103	29500	-50.31	20230418	14000	4.71	20230103	6.19	N	091580	500	69 억	249692	N	N	2	N	N
9	20231031	090735	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14770	-180	5	-1.20	59346710	3989	9.41	14950	14950	14740	19430	10470	14950	14877.23	1.83	0	-1851	15416	15182	14856	14622	14296	15300	14740	69	4480	500	11060	10	1	13628219	2013	8.21	1.62	12	0.03	1798.00	9136.00	29500	20230418	-49.93	14000	20230103	5.50	29500	-49.93	20230418	14000	5.50	20230103	29500	-49.93	20230418	14000	5.50	20230103	6.19	N	091580	500	69 억	249692	N	N	2	N	N
10	20231030	160723	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14950	140	2	0.95	629299410	42327	51.51	14530	15090	14530	19250	10370	14810	14867.56	1.84	0	9688	15323	15066	14813	14556	14303	15195	14685	69	4440	500	10950	10	1	13628219	2037	8.31	1.64	12	0.31	1798.00	9136.00	29500	20230418	-49.32	14000	20230103	6.79	29500	-49.32	20230418	14000	6.79	20230103	29500	-49.32	20230418	14000	6.79	20230103	6.22	N	091580	500	69 억	250271	N	N	2	N	N
11	20231030	150707	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14950	140	2	0.95	608766290	40954	49.83	14530	15090	14530	19250	10370	14810	14864.64	1.84	0	9333	15323	15066	14813	14556	14303	15195	14685	69	4440	500	10950	10	1	13628219	2037	8.31	1.64	12	0.30	1798.00	9136.00	29500	20230418	-49.32	14000	20230103	6.79	29500	-49.32	20230418	14000	6.79	20230103	29500	-49.32	20230418	14000	6.79	20230103	6.22	N	091580	500	69 억	250271	N	N	134	N	N
12	20231030	140708	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14940	130	2	0.88	553824590	37273	45.36	14530	15090	14530	19250	10370	14810	14858.60	1.84	0	8856	15323	15066	14813	14556	14303	15195	14685	69	4440	500	10950	10	1	13628219	2036	8.31	1.64	12	0.27	1798.00	9136.00	29500	20230418	-49.36	14000	20230103	6.71	29500	-49.36	20230418	14000	6.71	20230103	29500	-49.36	20230418	14000	6.71	20230103	6.22	N	091580	500	69 억	250271	N	N	134	N	N
13	20231030	130709	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15000	190	2	1.28	451932470	30485	37.10	14530	15030	14530	19250	10370	14810	14824.75	1.84	0	5649	15323	15066	14813	14556	14303	15195	14685	69	4440	500	10950	10	1	13628219	2044	8.34	1.64	12	0.22	1798.00	9136.00	29500	20230418	-49.15	14000	20230103	7.14	29500	-49.15	20230418	14000	7.14	20230103	29500	-49.15	20230418	14000	7.14	20230103	6.22	N	091580	500	69 억	250271	N	N	134	N	N
14	20231030	120704	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14980	170	2	1.15	395028760	26684	32.47	14530	15030	14530	19250	10370	14810	14803.96	1.84	0	3852	15323	15066	14813	14556	14303	15195	14685	69	4440	500	10950	10	1	13628219	2042	8.33	1.64	12	0.20	1798.00	9136.00	29500	20230418	-49.22	14000	20230103	7.00	29500	-49.22	20230418	14000	7.00	20230103	29500	-49.22	20230418	14000	7.00	20230103	6.22	N	091580	500	69 억	250271	N	N	134	N	N
15	20231030	110705	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15010	200	2	1.35	301872610	20444	24.88	14530	15030	14530	19250	10370	14810	14765.83	1.84	0	3438	15323	15066	14813	14556	14303	15195	14685	69	4440	500	10950	10	1	13628219	2046	8.35	1.64	12	0.15	1798.00	9136.00	29500	20230418	-49.12	14000	20230103	7.21	29500	-49.12	20230418	14000	7.21	20230103	29500	-49.12	20230418	14000	7.21	20230103	6.22	N	091580	500	69 억	250271	N	N	134	N	N
16	20231030	100704	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14810	0	3	0.00	203694190	13847	16.85	14530	14890	14530	19250	10370	14810	14710.35	1.84	0	1394	15323	15066	14813	14556	14303	15195	14685	69	4440	500	10950	10	1	13628219	2018	8.24	1.62	12	0.10	1798.00	9136.00	29500	20230418	-49.80	14000	20230103	5.79	29500	-49.80	20230418	14000	5.79	20230103	29500	-49.80	20230418	14000	5.79	20230103	6.22	N	091580	500	69 억	250271	N	N	134	N	N
17	20231030	090700	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14820	10	2	0.07	116508850	7942	9.66	14530	14890	14530	19250	10370	14810	14669.96	1.84	0	1749	15323	15066	14813	14556	14303	15195	14685	69	4440	500	10950	10	1	13628219	2020	8.24	1.62	12	0.06	1798.00	9136.00	29500	20230418	-49.76	14000	20230103	5.86	29500	-49.76	20230418	14000	5.86	20230103	29500	-49.76	20230418	14000	5.86	20230103	6.22	N	091580	500	69 억	250271	N	N	134	N	N
18	20231027	160632	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14810	210	2	1.44	1208651830	81668	78.11	14590	15070	14560	18980	10220	14600	14800.30	1.58	0	25975	15060	14830	14590	14360	14120	14710	14240	69	4380	500	10800	10	1	13628219	2018	8.24	1.62	12	0.60	1798.00	9136.00	29500	20230418	-49.80	14000	20230103	5.79	29500	-49.80	20230418	14000	5.79	20230103	29500	-49.80	20230418	14000	5.79	20230103	6.17	N	091580	500	69 억	215181	N	N	134	N	N
19	20231027	150702	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14880	280	2	1.92	1162273990	78535	75.11	14590	15070	14560	18980	10220	14600	14800.20	1.58	0	25924	15060	14830	14590	14360	14120	14710	14240	69	4380	500	10800	10	1	13628219	2028	8.28	1.63	12	0.58	1798.00	9136.00	29500	20230418	-49.56	14000	20230103	6.29	29500	-49.56	20230418	14000	6.29	20230103	29500	-49.56	20230418	14000	6.29	20230103	6.17	N	091580	500	69 억	215181	N	N	7	N	N
20	20231027	140700	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14820	220	2	1.51	1114151730	75284	72.00	14590	15070	14560	18980	10220	14600	14800.11	1.58	0	25509	15060	14830	14590	14360	14120	14710	14240	69	4380	500	10800	10	1	13628219	2020	8.24	1.62	12	0.55	1798.00	9136.00	29500	20230418	-49.76	14000	20230103	5.86	29500	-49.76	20230418	14000	5.86	20230103	29500	-49.76	20230418	14000	5.86	20230103	6.17	N	091580	500	69 억	215181	N	N	7	N	N
21	20231027	130652	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14750	150	2	1.03	998517980	67458	64.52	14590	15070	14560	18980	10220	14600	14802.97	1.58	0	26020	15060	14830	14590	14360	14120	14710	14240	69	4380	500	10800	10	1	13628219	2010	8.20	1.61	12	0.49	1798.00	9136.00	29500	20230418	-50.00	14000	20230103	5.36	29500	-50.00	20230418	14000	5.36	20230103	29500	-50.00	20230418	14000	5.36	20230103	6.17	N	091580	500	69 억	215181	N	N	7	N	N
22	20231027	120705	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15020	420	2	2.88	901660500	60934	58.28	14590	15070	14560	18980	10220	14600	14798.31	1.58	0	28288	15060	14830	14590	14360	14120	14710	14240	69	4380	500	10800	10	1	13628219	2047	8.35	1.64	12	0.45	1798.00	9136.00	29500	20230418	-49.08	14000	20230103	7.29	29500	-49.08	20230418	14000	7.29	20230103	29500	-49.08	20230418	14000	7.29	20230103	6.17	N	091580	500	69 억	215181	N	N	7	N	N
23	20231027	110709	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14990	390	2	2.67	680237880	46197	44.18	14590	15000	14560	18980	10220	14600	14725.54	1.58	0	20524	15060	14830	14590	14360	14120	14710	14240	69	4380	500	10800	10	1	13628219	2043	8.34	1.64	12	0.34	1798.00	9136.00	29500	20230418	-49.19	14000	20230103	7.07	29500	-49.19	20230418	14000	7.07	20230103	29500	-49.19	20230418	14000	7.07	20230103	6.17	N	091580	500	69 억	215181	N	N	7	N	N
24	20231027	100700	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14640	40	2	0.27	402676950	27499	26.30	14590	14750	14560	18980	10220	14600	14643.81	1.58	0	9743	15060	14830	14590	14360	14120	14710	14240	69	4380	500	10800	10	1	13628219	1995	8.14	1.60	12	0.20	1798.00	9136.00	29500	20230418	-50.37	14000	20230103	4.57	29500	-50.37	20230418	14000	4.57	20230103	29500	-50.37	20230418	14000	4.57	20230103	6.17	N	091580	500	69 억	215181	N	N	7	N	N
25	20231027	090658	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14710	110	2	0.75	118652820	8102	7.75	14590	14750	14590	18980	10220	14600	14646.61	1.58	0	3124	15060	14830	14590	14360	14120	14710	14240	69	4380	500	10800	10	1	13628219	2005	8.18	1.61	12	0.06	1798.00	9136.00	29500	20230418	-50.14	14000	20230103	5.07	29500	-50.14	20230418	14000	5.07	20230103	29500	-50.14	20230418	14000	5.07	20230103	6.17	N	091580	500	69 억	215181	N	N	7	N	N
26	20231026	160651	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14600	-540	5	-3.57	1512042750	103852	134.23	14610	14820	14350	19680	10600	15140	14559.57	1.81	0	-30918	15940	15540	15320	14920	14700	15430	14810	69	4540	500	11200	10	1	13628219	1990	8.12	1.60	12	0.76	1798.00	9136.00	29500	20230418	-50.51	14000	20230103	4.29	29500	-50.51	20230418	14000	4.29	20230103	29500	-50.51	20230418	14000	4.29	20230103	6.14	N	091580	500	69 억	246085	N	N	7	N	N
27	20231026	150651	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14580	-560	5	-3.70	1410367410	96879	125.22	14610	14820	14350	19680	10600	15140	14558.03	1.81	0	-29480	15940	15540	15320	14920	14700	15430	14810	69	4540	500	11200	10	1	13628219	1987	8.11	1.60	12	0.71	1798.00	9136.00	29500	20230418	-50.58	14000	20230103	4.14	29500	-50.58	20230418	14000	4.14	20230103	29500	-50.58	20230418	14000	4.14	20230103	6.14	N	091580	500	69 억	246085	N	N	6	N	N
28	20231026	140653	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14400	-740	5	-4.89	1265445260	86879	112.30	14610	14820	14350	19680	10600	15140	14565.61	1.81	0	-30218	15940	15540	15320	14920	14700	15430	14810	69	4540	500	11200	10	1	13628219	1962	8.01	1.58	12	0.64	1798.00	9136.00	29500	20230418	-51.19	14000	20230103	2.86	29500	-51.19	20230418	14000	2.86	20230103	29500	-51.19	20230418	14000	2.86	20230103	6.14	N	091580	500	69 억	246085	N	N	6	N	N
29	20231026	130651	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14530	-610	5	-4.03	861138790	58926	76.17	14610	14820	14510	19680	10600	15140	14613.90	1.81	0	-12874	15940	15540	15320	14920	14700	15430	14810	69	4540	500	11200	10	1	13628219	1980	8.08	1.59	12	0.43	1798.00	9136.00	29500	20230418	-50.75	14000	20230103	3.79	29500	-50.75	20230418	14000	3.79	20230103	29500	-50.75	20230418	14000	3.79	20230103	6.14	N	091580	500	69 억	246085	N	N	6	N	N
30	20231026	120649	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14530	-610	5	-4.03	712614080	48705	62.95	14610	14820	14520	19680	10600	15140	14631.23	1.81	0	-9975	15940	15540	15320	14920	14700	15430	14810	69	4540	500	11200	10	1	13628219	1980	8.08	1.59	12	0.36	1798.00	9136.00	29500	20230418	-50.75	14000	20230103	3.79	29500	-50.75	20230418	14000	3.79	20230103	29500	-50.75	20230418	14000	3.79	20230103	6.14	N	091580	500	69 억	246085	N	N	6	N	N
31	20231026	110656	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14600	-540	5	-3.57	534502400	36470	47.14	14610	14820	14590	19680	10600	15140	14655.95	1.81	0	-3629	15940	15540	15320	14920	14700	15430	14810	69	4540	500	11200	10	1	13628219	1990	8.12	1.60	12	0.27	1798.00	9136.00	29500	20230418	-50.51	14000	20230103	4.29	29500	-50.51	20230418	14000	4.29	20230103	29500	-50.51	20230418	14000	4.29	20230103	6.14	N	091580	500	69 억	246085	N	N	6	N	N
32	20231026	100655	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14660	-480	5	-3.17	287832770	19632	25.38	14610	14820	14590	19680	10600	15140	14661.41	1.81	0	-3623	15940	15540	15320	14920	14700	15430	14810	69	4540	500	11200	10	1	13628219	1998	8.15	1.60	12	0.14	1798.00	9136.00	29500	20230418	-50.31	14000	20230103	4.71	29500	-50.31	20230418	14000	4.71	20230103	29500	-50.31	20230418	14000	4.71	20230103	6.14	N	091580	500	69 억	246085	N	N	6	N	N
33	20231026	090652	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14590	-550	5	-3.63	95528760	6529	8.44	14610	14820	14590	19680	10600	15140	14631.45	1.81	0	-1570	15940	15540	15320	14920	14700	15430	14810	69	4540	500	11200	10	1	13628219	1988	8.11	1.60	12	0.05	1798.00	9136.00	29500	20230418	-50.54	14000	20230103	4.21	29500	-50.54	20230418	14000	4.21	20230103	29500	-50.54	20230418	14000	4.21	20230103	6.14	N	091580	500	69 억	246085	N	N	6	N	N
34	20231025	160654	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15140	-500	5	-3.20	1178924190	76934	104.20	15710	15720	15100	20300	10950	15640	15323.88	1.99	0	-24960	16313	15976	15363	15026	14413	16145	15195	69	4660	500	11570	10	1	13628219	2063	8.42	1.66	12	0.56	1798.00	9136.00	29500	20230418	-48.68	14000	20230103	8.14	29500	-48.68	20230418	14000	8.14	20230103	29500	-48.68	20230418	14000	8.14	20230103	6.27	N	091580	500	69 억	271038	N	N	6	N	N
35	20231025	150654	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15140	-500	5	-3.20	1084283890	70681	95.73	15710	15720	15140	20300	10950	15640	15340.53	1.99	0	-21417	16313	15976	15363	15026	14413	16145	15195	69	4660	500	11570	10	1	13628219	2063	8.42	1.66	12	0.52	1798.00	9136.00	29500	20230418	-48.68	14000	20230103	8.14	29500	-48.68	20230418	14000	8.14	20230103	29500	-48.68	20230418	14000	8.14	20230103	6.27	N	091580	500	69 억	271038	N	N	0	N	N
36	20231025	140650	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15270	-370	5	-2.37	904498810	58844	79.70	15710	15720	15170	20300	10950	15640	15371.13	1.99	0	-17553	16313	15976	15363	15026	14413	16145	15195	69	4660	500	11570	10	1	13628219	2081	8.49	1.67	12	0.43	1798.00	9136.00	29500	20230418	-48.24	14000	20230103	9.07	29500	-48.24	20230418	14000	9.07	20230103	29500	-48.24	20230418	14000	9.07	20230103	6.27	N	091580	500	69 억	271038	N	N	0	N	N
37	20231025	130650	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15240	-400	5	-2.56	799236200	51929	70.33	15710	15720	15170	20300	10950	15640	15390.94	1.99	0	-16587	16313	15976	15363	15026	14413	16145	15195	69	4660	500	11570	10	1	13628219	2077	8.48	1.67	12	0.38	1798.00	9136.00	29500	20230418	-48.34	14000	20230103	8.86	29500	-48.34	20230418	14000	8.86	20230103	29500	-48.34	20230418	14000	8.86	20230103	6.27	N	091580	500	69 억	271038	N	N	0	N	N
38	20231025	120650	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15320	-320	5	-2.05	720008980	46724	63.29	15710	15720	15230	20300	10950	15640	15409.83	1.99	0	-14470	16313	15976	15363	15026	14413	16145	15195	69	4660	500	11570	10	1	13628219	2088	8.52	1.68	12	0.34	1798.00	9136.00	29500	20230418	-48.07	14000	20230103	9.43	29500	-48.07	20230418	14000	9.43	20230103	29500	-48.07	20230418	14000	9.43	20230103	6.27	N	091580	500	69 억	271038	N	N	0	N	N
39	20231025	110652	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15350	-290	5	-1.85	597252410	38720	52.44	15710	15720	15230	20300	10950	15640	15424.91	1.99	0	-12652	16313	15976	15363	15026	14413	16145	15195	69	4660	500	11570	10	1	13628219	2092	8.54	1.68	12	0.28	1798.00	9136.00	29500	20230418	-47.97	14000	20230103	9.64	29500	-47.97	20230418	14000	9.64	20230103	29500	-47.97	20230418	14000	9.64	20230103	6.27	N	091580	500	69 억	271038	N	N	0	N	N
40	20231025	100653	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15300	-340	5	-2.17	507041610	32828	44.46	15710	15720	15250	20300	10950	15640	15445.40	1.99	0	-10675	16313	15976	15363	15026	14413	16145	15195	69	4660	500	11570	10	1	13628219	2085	8.51	1.67	12	0.24	1798.00	9136.00	29500	20230418	-48.14	14000	20230103	9.29	29500	-48.14	20230418	14000	9.29	20230103	29500	-48.14	20230418	14000	9.29	20230103	6.27	N	091580	500	69 억	271038	N	N	0	N	N
41	20231025	090648	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15540	-100	5	-0.64	65470180	4184	5.67	15710	15720	15540	20300	10950	15640	15647.75	1.99	0	-3538	16313	15976	15363	15026	14413	16145	15195	69	4660	500	11570	10	1	13628219	2118	8.64	1.70	12	0.03	1798.00	9136.00	29500	20230418	-47.32	14000	20230103	11.00	29500	-47.32	20230418	14000	11.00	20230103	29500	-47.32	20230418	14000	11.00	20230103	6.27	N	091580	500	69 억	271038	N	N	0	N	N
42	20231024	160637	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15640	340	2	2.22	1097590060	72216	56.26	15320	15700	14750	19890	10710	15300	15197.72	2.11	0	-16554	16433	15866	15313	14746	14193	16150	15030	69	4590	500	11320	10	1	13628219	2131	8.70	1.71	12	0.53	1798.00	9136.00	29500	20230418	-46.98	14000	20221020	11.71	29500	-46.98	20230418	14000	11.71	20230103	29500	-46.98	20230418	14000	11.71	20230103	6.36	N	091580	500	69 억	287507	N	N	0	N	N
43	20231024	150646	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15620	320	2	2.09	1042567960	68695	53.51	15320	15700	14750	19890	10710	15300	15176.77	2.11	0	-15928	16433	15866	15313	14746	14193	16150	15030	69	4590	500	11320	10	1	13628219	2129	8.69	1.71	12	0.50	1798.00	9136.00	29500	20230418	-47.05	14000	20221020	11.57	29500	-47.05	20230418	14000	11.57	20230103	29500	-47.05	20230418	14000	11.57	20230103	6.36	N	091580	500	69 억	287507	N	N	0	N	N
44	20231024	140634	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15400	100	2	0.65	915292270	60496	47.13	15320	15700	14750	19890	10710	15300	15129.80	2.11	0	-16763	16433	15866	15313	14746	14193	16150	15030	69	4590	500	11320	10	1	13628219	2099	8.57	1.69	12	0.44	1798.00	9136.00	29500	20230418	-47.80	14000	20221020	10.00	29500	-47.80	20230418	14000	10.00	20230103	29500	-47.80	20230418	14000	10.00	20230103	6.36	N	091580	500	69 억	287507	N	N	0	N	N
45	20231024	130641	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15070	-230	5	-1.50	813158640	53804	41.91	15320	15700	14750	19890	10710	15300	15113.35	2.11	0	-18794	16433	15866	15313	14746	14193	16150	15030	69	4590	500	11320	10	1	13628219	2054	8.38	1.65	12	0.39	1798.00	9136.00	29500	20230418	-48.92	14000	20221020	7.64	29500	-48.92	20230418	14000	7.64	20230103	29500	-48.92	20230418	14000	7.64	20230103	6.36	N	091580	500	69 억	287507	N	N	0	N	N
46	20231024	120647	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15050	-250	5	-1.63	730294210	48294	37.62	15320	15700	14750	19890	10710	15300	15121.84	2.11	0	-19271	16433	15866	15313	14746	14193	16150	15030	69	4590	500	11320	10	1	13628219	2051	8.37	1.65	12	0.35	1798.00	9136.00	29500	20230418	-48.98	14000	20221020	7.50	29500	-48.98	20230418	14000	7.50	20230103	29500	-48.98	20230418	14000	7.50	20230103	6.36	N	091580	500	69 억	287507	N	N	0	N	N
47	20231024	110642	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14940	-360	5	-2.35	625668620	41315	32.18	15320	15700	14750	19890	10710	15300	15143.86	2.11	0	-16544	16433	15866	15313	14746	14193	16150	15030	69	4590	500	11320	10	1	13628219	2036	8.31	1.64	12	0.30	1798.00	9136.00	29500	20230418	-49.36	14000	20221020	6.71	29500	-49.36	20230418	14000	6.71	20230103	29500	-49.36	20230418	14000	6.71	20230103	6.36	N	091580	500	69 억	287507	N	N	0	N	N
48	20231024	100635	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15240	-60	5	-0.39	324146800	21090	16.43	15320	15700	15120	19890	10710	15300	15369.69	2.11	0	-5150	16433	15866	15313	14746	14193	16150	15030	69	4590	500	11320	10	1	13628219	2077	8.48	1.67	12	0.15	1798.00	9136.00	29500	20230418	-48.34	14000	20221020	8.86	29500	-48.34	20230418	14000	8.86	20230103	29500	-48.34	20230418	14000	8.86	20230103	6.36	N	091580	500	69 억	287507	N	N	0	N	N
49	20231024	090641	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15620	320	2	2.09	91997990	5950	4.64	15320	15700	15320	19890	10710	15300	15461.85	2.11	0	2405	16433	15866	15313	14746	14193	16150	15030	69	4590	500	11320	10	1	13628219	2129	8.69	1.71	12	0.04	1798.00	9136.00	29500	20230418	-47.05	14000	20221020	11.57	29500	-47.05	20230418	14000	11.57	20230103	29500	-47.05	20230418	14000	11.57	20230103	6.36	N	091580	500	69 억	287507	N	N	0	N	N
50	20231023	160632	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15300	350	2	2.34	1968498360	127769	85.12	14800	15880	14760	19430	10470	14950	15414.34	1.90	0	29787	15710	15330	14970	14590	14230	15150	14410	69	4480	500	11060	10	1	13628219	2085	8.51	1.67	12	0.94	1798.00	9136.00	29500	20230418	-48.14	14000	20221020	9.29	29500	-48.14	20230418	14000	9.29	20230103	29500	-48.14	20230418	14000	9.29	20230103	6.46	N	091580	500	69 억	258443	N	N	0	N	N
51	20231023	150635	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15380	430	2	2.88	1891493590	122745	81.77	14800	15880	14760	19430	10470	14950	15417.75	1.90	0	30037	15710	15330	14970	14590	14230	15150	14410	69	4480	500	11060	10	1	13628219	2096	8.55	1.68	12	0.90	1798.00	9136.00	29500	20230418	-47.86	14000	20221020	9.86	29500	-47.86	20230418	14000	9.86	20230103	29500	-47.86	20230418	14000	9.86	20230103	6.46	N	091580	500	69 억	258443	N	N	0	N	N
52	20231023	140634	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15450	500	2	3.34	1807984350	117312	78.15	14800	15880	14760	19430	10470	14950	15419.97	1.90	0	31323	15710	15330	14970	14590	14230	15150	14410	69	4480	500	11060	10	1	13628219	2106	8.59	1.69	12	0.86	1798.00	9136.00	29500	20230418	-47.63	14000	20221020	10.36	29500	-47.63	20230418	14000	10.36	20230103	29500	-47.63	20230418	14000	10.36	20230103	6.46	N	091580	500	69 억	258443	N	N	0	N	N
53	20231023	130639	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15440	490	2	3.28	1636642820	106184	70.74	14800	15880	14760	19430	10470	14950	15422.39	1.90	0	30608	15710	15330	14970	14590	14230	15150	14410	69	4480	500	11060	10	1	13628219	2104	8.59	1.69	12	0.78	1798.00	9136.00	29500	20230418	-47.66	14000	20221020	10.29	29500	-47.66	20230418	14000	10.29	20230103	29500	-47.66	20230418	14000	10.29	20230103	6.46	N	091580	500	69 억	258443	N	N	0	N	N
54	20231023	120632	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15400	450	2	3.01	1488626710	96622	64.37	14800	15880	14760	19430	10470	14950	15416.60	1.90	0	29268	15710	15330	14970	14590	14230	15150	14410	69	4480	500	11060	10	1	13628219	2099	8.57	1.69	12	0.71	1798.00	9136.00	29500	20230418	-47.80	14000	20221020	10.00	29500	-47.80	20230418	14000	10.00	20230103	29500	-47.80	20230418	14000	10.00	20230103	6.46	N	091580	500	69 억	258443	N	N	0	N	N
55	20231023	110630	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15670	720	2	4.82	1275262510	82851	55.20	14800	15880	14760	19430	10470	14950	15403.45	1.90	0	28395	15710	15330	14970	14590	14230	15150	14410	69	4480	500	11060	10	1	13628219	2136	8.72	1.72	12	0.61	1798.00	9136.00	29500	20230418	-46.88	14000	20221020	11.93	29500	-46.88	20230418	14000	11.93	20230103	29500	-46.88	20230418	14000	11.93	20230103	6.46	N	091580	500	69 억	258443	N	N	0	N	N
56	20231023	100626	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15600	650	2	4.35	793367880	52231	34.80	14800	15690	14760	19430	10470	14950	15199.38	1.90	0	18366	15710	15330	14970	14590	14230	15150	14410	69	4480	500	11060	10	1	13628219	2126	8.68	1.71	12	0.38	1798.00	9136.00	29500	20230418	-47.12	14000	20221020	11.43	29500	-47.12	20230418	14000	11.43	20230103	29500	-47.12	20230418	14000	11.43	20230103	6.46	N	091580	500	69 억	258443	N	N	0	N	N
57	20231023	090639	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15030	80	2	0.54	133003840	8878	5.91	14800	15200	14760	19430	10470	14950	14990.67	1.90	0	1557	15710	15330	14970	14590	14230	15150	14410	69	4480	500	11060	10	1	13628219	2048	8.36	1.65	12	0.07	1798.00	9136.00	29500	20230418	-49.05	14000	20221020	7.36	29500	-49.05	20230418	14000	7.36	20230103	29500	-49.05	20230418	14000	7.36	20230103	6.46	N	091580	500	69 억	258443	N	N	0	N	N
58	20231020	160630	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14950	-490	5	-3.17	2208857080	148804	199.89	15070	15350	14610	20050	10810	15440	14843.19	2.00	0	-13850	16226	15832	15636	15242	15046	15735	15145	69	4610	500	11420	10	1	13628219	2037	8.31	1.64	12	1.09	1798.00	9136.00	29500	20230418	-49.32	14000	20221020	6.79	29500	-49.32	20230418	14000	6.79	20230103	29500	-49.32	20230418	14000	6.79	20221020	6.44	N	091580	500	69 억	271948	N	N	7	N	N
59	20231020	150630	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14920	-520	5	-3.37	2102307470	141680	190.32	15070	15350	14610	20050	10810	15440	14838.42	2.00	0	-13693	16226	15832	15636	15242	15046	15735	15145	69	4610	500	11420	10	1	13628219	2033	8.30	1.63	12	1.04	1798.00	9136.00	29500	20230418	-49.42	14000	20221020	6.57	29500	-49.42	20230418	14000	6.57	20230103	29500	-49.42	20230418	14000	6.57	20221020	6.44	N	091580	500	69 억	271948	N	N	7	N	N
60	20231020	140634	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15150	-290	5	-1.88	1969081880	132802	178.40	15070	15350	14610	20050	10810	15440	14827.20	2.00	0	-12440	16226	15832	15636	15242	15046	15735	15145	69	4610	500	11420	10	1	13628219	2065	8.43	1.66	12	0.97	1798.00	9136.00	29500	20230418	-48.64	14000	20221020	8.21	29500	-48.64	20230418	14000	8.21	20230103	29500	-48.64	20230418	14000	8.21	20221020	6.44	N	091580	500	69 억	271948	N	N	7	N	N
61	20231020	130615	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14990	-450	5	-2.91	1824915810	123266	165.59	15070	15350	14610	20050	10810	15440	14804.70	2.00	0	-15545	16226	15832	15636	15242	15046	15735	15145	69	4610	500	11420	10	1	13628219	2043	8.34	1.64	12	0.90	1798.00	9136.00	29500	20230418	-49.19	14000	20221020	7.07	29500	-49.19	20230418	14000	7.07	20230103	29500	-49.19	20230418	14000	7.07	20221020	6.44	N	091580	500	69 억	271948	N	N	7	N	N
62	20231020	120627	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14910	-530	5	-3.43	1657179490	112050	150.52	15070	15350	14610	20050	10810	15440	14789.64	2.00	0	-22601	16226	15832	15636	15242	15046	15735	15145	69	4610	500	11420	10	1	13628219	2032	8.29	1.63	12	0.82	1798.00	9136.00	29500	20230418	-49.46	14000	20221020	6.50	29500	-49.46	20230418	14000	6.50	20230103	29500	-49.46	20230418	14000	6.50	20221020	6.44	N	091580	500	69 억	271948	N	N	7	N	N
63	20231020	110633	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14660	-780	5	-5.05	1348765360	91143	122.43	15070	15350	14610	20050	10810	15440	14798.34	2.00	0	-25530	16226	15832	15636	15242	15046	15735	15145	69	4610	500	11420	10	1	13628219	1998	8.15	1.60	12	0.67	1798.00	9136.00	29500	20230418	-50.31	14000	20221020	4.71	29500	-50.31	20230418	14000	4.71	20230103	29500	-50.31	20230418	14000	4.71	20221020	6.44	N	091580	500	69 억	271948	N	N	7	N	N
64	20231020	100625	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14750	-690	5	-4.47	909866390	61236	82.26	15070	15350	14630	20050	10810	15440	14858.36	2.00	0	-16213	16226	15832	15636	15242	15046	15735	15145	69	4610	500	11420	10	1	13628219	2010	8.20	1.61	12	0.45	1798.00	9136.00	29500	20230418	-50.00	14000	20221020	5.36	29500	-50.00	20230418	14000	5.36	20230103	29500	-50.00	20230418	14000	5.36	20221020	6.44	N	091580	500	69 억	271948	N	N	7	N	N
65	20231020	090627	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	14920	-520	5	-3.37	159955890	10645	14.30	15070	15350	14910	20050	10810	15440	15026.39	2.00	0	-4139	16226	15832	15636	15242	15046	15735	15145	69	4610	500	11420	10	1	13628219	2033	8.30	1.63	12	0.08	1798.00	9136.00	29500	20230418	-49.42	14000	20221020	6.57	29500	-49.42	20230418	14000	6.57	20230103	29500	-49.42	20230418	14000	6.57	20221020	6.44	N	091580	500	69 억	271948	N	N	7	N	N
66	20231019	160623	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15440	-800	5	-4.93	1146848370	73047	102.00	16030	16030	15440	21100	11370	16240	15703.18	2.12	0	-16494	16826	16532	16316	16022	15806	16425	15915	69	4860	500	12010	10	1	13628219	2104	8.59	1.69	12	0.54	1798.00	9136.00	29500	20230418	-47.66	13350	20221017	15.66	29500	-47.66	20230418	14000	10.29	20230103	29500	-47.66	20230418	14000	10.29	20221020	6.46	N	091580	500	69 억	288542	N	N	7	N	N
67	20231019	150620	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15530	-710	5	-4.37	1021072890	64912	90.64	16030	16030	15460	21100	11370	16240	15730.11	2.12	0	-16235	16826	16532	16316	16022	15806	16425	15915	69	4860	500	12010	10	1	13628219	2116	8.64	1.70	12	0.48	1798.00	9136.00	29500	20230418	-47.36	13350	20221017	16.33	29500	-47.36	20230418	14000	10.93	20230103	29500	-47.36	20230418	14000	10.93	20221020	6.46	N	091580	500	69 억	288542	N	N	11	N	N
68	20231019	140626	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15620	-620	5	-3.82	815302440	51696	72.18	16030	16030	15610	21100	11370	16240	15771.09	2.12	0	-15229	16826	16532	16316	16022	15806	16425	15915	69	4860	500	12010	10	1	13628219	2129	8.69	1.71	12	0.38	1798.00	9136.00	29500	20230418	-47.05	13350	20221017	17.00	29500	-47.05	20230418	14000	11.57	20230103	29500	-47.05	20230418	14000	11.57	20221020	6.46	N	091580	500	69 억	288542	N	N	11	N	N
69	20231019	130619	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15720	-520	5	-3.20	704464170	44618	62.30	16030	16030	15650	21100	11370	16240	15788.79	2.12	0	-14808	16826	16532	16316	16022	15806	16425	15915	69	4860	500	12010	10	1	13628219	2142	8.74	1.72	12	0.33	1798.00	9136.00	29500	20230418	-46.71	13350	20221017	17.75	29500	-46.71	20230418	14000	12.29	20230103	29500	-46.71	20230418	14000	12.29	20221020	6.46	N	091580	500	69 억	288542	N	N	11	N	N
70	20231019	120624	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15760	-480	5	-2.96	599885360	37960	53.00	16030	16030	15650	21100	11370	16240	15803.09	2.12	0	-14054	16826	16532	16316	16022	15806	16425	15915	69	4860	500	12010	10	1	13628219	2148	8.77	1.73	12	0.28	1798.00	9136.00	29500	20230418	-46.58	13350	20221017	18.05	29500	-46.58	20230418	14000	12.57	20230103	29500	-46.58	20230418	14000	12.57	20221020	6.46	N	091580	500	69 억	288542	N	N	11	N	N
71	20231019	110623	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15850	-390	5	-2.40	339810480	21491	30.01	16030	16030	15650	21100	11370	16240	15811.76	2.12	0	-3559	16826	16532	16316	16022	15806	16425	15915	69	4860	500	12010	10	1	13628219	2160	8.82	1.73	12	0.16	1798.00	9136.00	29500	20230418	-46.27	13350	20221017	18.73	29500	-46.27	20230418	14000	13.21	20230103	29500	-46.27	20230418	14000	13.21	20221020	6.46	N	091580	500	69 억	288542	N	N	11	N	N
72	20231019	100618	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15830	-410	5	-2.52	243295410	15406	21.51	16030	16030	15650	21100	11370	16240	15792.25	2.12	0	-2405	16826	16532	16316	16022	15806	16425	15915	69	4860	500	12010	10	1	13628219	2157	8.80	1.73	12	0.11	1798.00	9136.00	29500	20230418	-46.34	13350	20221017	18.58	29500	-46.34	20230418	14000	13.07	20230103	29500	-46.34	20230418	14000	13.07	20221020	6.46	N	091580	500	69 억	288542	N	N	11	N	N
73	20231019	090624	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15750	-490	5	-3.02	77719470	4900	6.84	16030	16030	15720	21100	11370	16240	15861.12	2.12	0	-1480	16826	16532	16316	16022	15806	16425	15915	69	4860	500	12010	10	1	13628219	2146	8.76	1.72	12	0.04	1798.00	9136.00	29500	20230418	-46.61	13350	20221017	17.98	29500	-46.61	20230418	14000	12.50	20230103	29500	-46.61	20230418	14000	12.50	20221020	6.46	N	091580	500	69 억	288542	N	N	11	N	N
74	20231018	160627	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16240	-90	5	-0.55	1167455880	71553	98.67	16330	16610	16100	21200	11440	16330	16315.96	2.15	0	-4491	16583	16456	16203	16076	15823	16520	16140	69	4870	500	12080	10	1	13628219	2213	9.03	1.78	12	0.53	1798.00	9136.00	29500	20230418	-44.95	13350	20221017	21.65	29500	-44.95	20230418	14000	16.00	20230103	29500	-44.95	20230418	14000	16.00	20221020	6.52	N	091580	500	69 억	293388	N	N	11	N	N
75	20231018	150620	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16240	-90	5	-0.55	1039885890	63694	87.84	16330	16610	16100	21200	11440	16330	16326.28	2.15	0	-4007	16583	16456	16203	16076	15823	16520	16140	69	4870	500	12080	10	1	13628219	2213	9.03	1.78	12	0.47	1798.00	9136.00	29500	20230418	-44.95	13350	20221017	21.65	29500	-44.95	20230418	14000	16.00	20230103	29500	-44.95	20230418	14000	16.00	20221020	6.52	N	091580	500	69 억	293388	N	N	5	N	N
76	20231018	140613	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16250	-80	5	-0.49	829636910	50694	69.91	16330	16610	16120	21200	11440	16330	16365.60	2.15	0	-3008	16583	16456	16203	16076	15823	16520	16140	69	4870	500	12080	10	1	13628219	2215	9.04	1.78	12	0.37	1798.00	9136.00	29500	20230418	-44.92	13350	20221017	21.72	29500	-44.92	20230418	14000	16.07	20230103	29500	-44.92	20230418	14000	16.07	20221020	6.52	N	091580	500	69 억	293388	N	N	5	N	N
77	20231018	130610	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16280	-50	5	-0.31	675943660	41202	56.82	16330	16610	16140	21200	11440	16330	16405.66	2.15	0	-2468	16583	16456	16203	16076	15823	16520	16140	69	4870	500	12080	10	1	13628219	2219	9.05	1.78	12	0.30	1798.00	9136.00	29500	20230418	-44.81	13350	20221017	21.95	29500	-44.81	20230418	14000	16.29	20230103	29500	-44.81	20230418	14000	16.29	20221020	6.52	N	091580	500	69 억	293388	N	N	5	N	N
78	20231018	120621	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16340	10	2	0.06	643321530	39198	54.06	16330	16610	16140	21200	11440	16330	16412.16	2.15	0	-1632	16583	16456	16203	16076	15823	16520	16140	69	4870	500	12080	10	1	13628219	2227	9.09	1.79	12	0.29	1798.00	9136.00	29500	20230418	-44.61	13350	20221017	22.40	29500	-44.61	20230418	14000	16.71	20230103	29500	-44.61	20230418	14000	16.71	20221020	6.52	N	091580	500	69 억	293388	N	N	5	N	N
79	20231018	110615	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16440	110	2	0.67	535751180	32621	44.99	16330	16610	16140	21200	11440	16330	16423.59	2.15	0	-1430	16583	16456	16203	16076	15823	16520	16140	69	4870	500	12080	10	1	13628219	2240	9.14	1.80	12	0.24	1798.00	9136.00	29500	20230418	-44.27	13350	20221017	23.15	29500	-44.27	20230418	14000	17.43	20230103	29500	-44.27	20230418	14000	17.43	20221020	6.52	N	091580	500	69 억	293388	N	N	5	N	N
80	20231018	100621	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16370	40	2	0.24	400325370	24346	33.57	16330	16610	16140	21200	11440	16330	16443.31	2.15	0	-654	16583	16456	16203	16076	15823	16520	16140	69	4870	500	12080	10	1	13628219	2231	9.10	1.79	12	0.18	1798.00	9136.00	29500	20230418	-44.51	13350	20221017	22.62	29500	-44.51	20230418	14000	16.93	20230103	29500	-44.51	20230418	14000	16.93	20221020	6.52	N	091580	500	69 억	293388	N	N	5	N	N
81	20231018	090613	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16370	40	2	0.24	71450400	4388	6.05	16330	16400	16140	21200	11440	16330	16282.81	2.15	0	-35	16583	16456	16203	16076	15823	16520	16140	69	4870	500	12080	10	1	13628219	2231	9.10	1.79	12	0.03	1798.00	9136.00	29500	20230418	-44.51	13350	20221017	22.62	29500	-44.51	20230418	14000	16.93	20230103	29500	-44.51	20230418	14000	16.93	20221020	6.52	N	091580	500	69 억	293388	N	N	5	N	N
82	20231017	160617	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16330	460	2	2.90	1171702510	72165	111.47	15950	16330	15950	20600	11110	15870	16236.25	2.09	0	8089	16250	16060	15800	15610	15350	16155	15705	69	4730	500	11740	10	1	13628219	2225	9.08	1.79	12	0.53	1798.00	9136.00	29500	20230418	-44.64	13150	20221013	24.18	29500	-44.64	20230418	14000	16.64	20230103	29500	-44.64	20230418	13350	22.32	20221017	6.58	N	091580	500	69 억	285499	N	N	5	N	N
83	20231017	150619	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16240	370	2	2.33	988999400	60957	94.16	15950	16320	15950	20600	11110	15870	16224.54	2.09	0	6545	16250	16060	15800	15610	15350	16155	15705	69	4730	500	11740	10	1	13628219	2213	9.03	1.78	12	0.45	1798.00	9136.00	29500	20230418	-44.95	13150	20221013	23.50	29500	-44.95	20230418	14000	16.00	20230103	29500	-44.95	20230418	13350	21.65	20221017	6.58	N	091580	500	69 억	285499	N	N	6	N	N
84	20231017	140622	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16250	380	2	2.39	932742730	57493	88.81	15950	16320	15950	20600	11110	15870	16223.59	2.09	0	4413	16250	16060	15800	15610	15350	16155	15705	69	4730	500	11740	10	1	13628219	2215	9.04	1.78	12	0.42	1798.00	9136.00	29500	20230418	-44.92	13150	20221013	23.57	29500	-44.92	20230418	14000	16.07	20230103	29500	-44.92	20230418	13350	21.72	20221017	6.58	N	091580	500	69 억	285499	N	N	6	N	N
85	20231017	130616	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16200	330	2	2.08	768189630	47353	73.14	15950	16320	15950	20600	11110	15870	16222.62	2.09	0	5536	16250	16060	15800	15610	15350	16155	15705	69	4730	500	11740	10	1	13628219	2208	9.01	1.77	12	0.35	1798.00	9136.00	29500	20230418	-45.08	13150	20221013	23.19	29500	-45.08	20230418	14000	15.71	20230103	29500	-45.08	20230418	13350	21.35	20221017	6.58	N	091580	500	69 억	285499	N	N	6	N	N
86	20231017	120617	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16200	330	2	2.08	704290540	43412	67.06	15950	16320	15950	20600	11110	15870	16223.41	2.09	0	5935	16250	16060	15800	15610	15350	16155	15705	69	4730	500	11740	10	1	13628219	2208	9.01	1.77	12	0.32	1798.00	9136.00	29500	20230418	-45.08	13150	20221013	23.19	29500	-45.08	20230418	14000	15.71	20230103	29500	-45.08	20230418	13350	21.35	20221017	6.58	N	091580	500	69 억	285499	N	N	6	N	N
87	20231017	110612	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16280	410	2	2.58	620043040	38226	59.05	15950	16320	15950	20600	11110	15870	16220.45	2.09	0	8824	16250	16060	15800	15610	15350	16155	15705	69	4730	500	11740	10	1	13628219	2219	9.05	1.78	12	0.28	1798.00	9136.00	29500	20230418	-44.81	13150	20221013	23.80	29500	-44.81	20230418	14000	16.29	20230103	29500	-44.81	20230418	13350	21.95	20221017	6.58	N	091580	500	69 억	285499	N	N	6	N	N
88	20231017	100607	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16300	430	2	2.71	462769510	28535	44.08	15950	16320	15950	20600	11110	15870	16217.61	2.09	0	11716	16250	16060	15800	15610	15350	16155	15705	69	4730	500	11740	10	1	13628219	2221	9.07	1.78	12	0.21	1798.00	9136.00	29500	20230418	-44.75	13150	20221013	23.95	29500	-44.75	20230418	14000	16.43	20230103	29500	-44.75	20230418	13350	22.10	20221017	6.58	N	091580	500	69 억	285499	N	N	6	N	N
89	20231017	090613	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16200	330	2	2.08	98704360	6122	9.46	15950	16240	15950	20600	11110	15870	16122.89	2.09	0	3048	16250	16060	15800	15610	15350	16155	15705	69	4730	500	11740	10	1	13628219	2208	9.01	1.77	12	0.04	1798.00	9136.00	29500	20230418	-45.08	13150	20221013	23.19	29500	-45.08	20230418	14000	15.71	20230103	29500	-45.08	20230418	13350	21.35	20221017	6.58	N	091580	500	69 억	285499	N	N	6	N	N
90	20231016	160613	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15870	60	2	0.38	1006088450	63931	100.74	15640	15990	15540	20550	11070	15810	15736.55	2.06	0	5244	16450	16130	15970	15650	15490	16050	15570	69	4740	500	11690	10	1	13628219	2163	8.83	1.74	12	0.47	1798.00	9136.00	29500	20230418	-46.20	13150	20221013	20.68	29500	-46.20	20230418	14000	13.36	20230103	29500	-46.20	20230418	13350	18.88	20221017	6.61	N	091580	500	69 억	280685	N	N	6	N	N
91	20231016	150614	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15750	-60	5	-0.38	921174310	58569	92.29	15640	15990	15540	20550	11070	15810	15727.99	2.06	0	3410	16450	16130	15970	15650	15490	16050	15570	69	4740	500	11690	10	1	13628219	2146	8.76	1.72	12	0.43	1798.00	9136.00	29500	20230418	-46.61	13150	20221013	19.77	29500	-46.61	20230418	14000	12.50	20230103	29500	-46.61	20230418	13350	17.98	20221017	6.61	N	091580	500	69 억	280685	N	N	8	N	N
92	20231016	140614	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15850	40	2	0.25	768824010	48865	77.00	15640	15990	15540	20550	11070	15810	15733.60	2.06	0	-3009	16450	16130	15970	15650	15490	16050	15570	69	4740	500	11690	10	1	13628219	2160	8.82	1.73	12	0.36	1798.00	9136.00	29500	20230418	-46.27	13150	20221013	20.53	29500	-46.27	20230418	14000	13.21	20230103	29500	-46.27	20230418	13350	18.73	20221017	6.61	N	091580	500	69 억	280685	N	N	8	N	N
93	20231016	130611	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15780	-30	5	-0.19	628329560	39959	62.97	15640	15990	15540	20550	11070	15810	15724.32	2.06	0	-4968	16450	16130	15970	15650	15490	16050	15570	69	4740	500	11690	10	1	13628219	2151	8.78	1.73	12	0.29	1798.00	9136.00	29500	20230418	-46.51	13150	20221013	20.00	29500	-46.51	20230418	14000	12.71	20230103	29500	-46.51	20230418	13350	18.20	20221017	6.61	N	091580	500	69 억	280685	N	N	8	N	N
94	20231016	120610	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15540	-270	5	-1.71	533791000	33923	53.46	15640	15990	15540	20550	11070	15810	15735.33	2.06	0	-5752	16450	16130	15970	15650	15490	16050	15570	69	4740	500	11690	10	1	13628219	2118	8.64	1.70	12	0.25	1798.00	9136.00	29500	20230418	-47.32	13150	20221013	18.17	29500	-47.32	20230418	14000	11.00	20230103	29500	-47.32	20230418	13350	16.40	20221017	6.61	N	091580	500	69 억	280685	N	N	8	N	N
95	20231016	110608	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15750	-60	5	-0.38	429049860	27220	42.89	15640	15990	15540	20550	11070	15810	15762.27	2.06	0	-5011	16450	16130	15970	15650	15490	16050	15570	69	4740	500	11690	10	1	13628219	2146	8.76	1.72	12	0.20	1798.00	9136.00	29500	20230418	-46.61	13150	20221013	19.77	29500	-46.61	20230418	14000	12.50	20230103	29500	-46.61	20230418	13350	17.98	20221017	6.61	N	091580	500	69 억	280685	N	N	8	N	N
96	20231016	100604	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15870	60	2	0.38	236759420	15058	23.73	15640	15990	15540	20550	11070	15810	15723.06	2.06	0	1035	16450	16130	15970	15650	15490	16050	15570	69	4740	500	11690	10	1	13628219	2163	8.83	1.74	12	0.11	1798.00	9136.00	29500	20230418	-46.20	13150	20221013	20.68	29500	-46.20	20230418	14000	13.36	20230103	29500	-46.20	20230418	13350	18.88	20221017	6.61	N	091580	500	69 억	280685	N	N	8	N	N
97	20231016	090607	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15550	-260	5	-1.64	62304520	3990	6.29	15640	15800	15540	20550	11070	15810	15614.24	2.06	0	953	16450	16130	15970	15650	15490	16050	15570	69	4740	500	11690	10	1	13628219	2119	8.65	1.70	12	0.03	1798.00	9136.00	29500	20230418	-47.29	13150	20221013	18.25	29500	-47.29	20230418	14000	11.07	20230103	29500	-47.29	20230418	13350	16.48	20221017	6.61	N	091580	500	69 억	280685	N	N	8	N	N
98	20231012	160623	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16260	310	2	1.94	1349103180	83390	166.43	16190	16280	15990	20700	11170	15950	16178.22	1.99	0	16434	16336	16142	15826	15632	15316	16240	15730	69	4750	500	11800	10	1	13628219	2216	9.04	1.78	12	0.61	1798.00	9136.00	29500	20230418	-44.88	13150	20221013	23.65	29500	-44.88	20230418	14000	16.14	20230103	29500	-44.88	20230418	13150	23.65	20221013	6.70	N	091580	500	69 억	270586	N	N	4	N	N
99	20231012	150611	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16220	270	2	1.69	1269767430	78506	156.69	16190	16280	15990	20700	11170	15950	16174.15	1.99	0	18592	16336	16142	15826	15632	15316	16240	15730	69	4750	500	11800	10	1	13628219	2210	9.02	1.78	12	0.58	1798.00	9136.00	29500	20230418	-45.02	13150	20221013	23.35	29500	-45.02	20230418	14000	15.86	20230103	29500	-45.02	20230418	13150	23.35	20221013	6.70	N	091580	500	69 억	270586	N	N	5	N	N
100	20231012	140610	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16190	240	2	1.50	1095172580	67753	135.22	16190	16280	15990	20700	11170	15950	16164.19	1.99	0	19299	16336	16142	15826	15632	15316	16240	15730	69	4750	500	11800	10	1	13628219	2206	9.00	1.77	12	0.50	1798.00	9136.00	29500	20230418	-45.12	13150	20221013	23.12	29500	-45.12	20230418	14000	15.64	20230103	29500	-45.12	20230418	13150	23.12	20221013	6.70	N	091580	500	69 억	270586	N	N	5	N	N
101	20231012	130610	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16140	190	2	1.19	1041091310	64409	128.55	16190	16280	15990	20700	11170	15950	16163.76	1.99	0	19000	16336	16142	15826	15632	15316	16240	15730	69	4750	500	11800	10	1	13628219	2200	8.98	1.77	12	0.47	1798.00	9136.00	29500	20230418	-45.29	13150	20221013	22.74	29500	-45.29	20230418	14000	15.29	20230103	29500	-45.29	20230418	13150	22.74	20221013	6.70	N	091580	500	69 억	270586	N	N	5	N	N
102	20231012	120618	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16170	220	2	1.38	965322040	59713	119.18	16190	16280	15990	20700	11170	15950	16166.03	1.99	0	18764	16336	16142	15826	15632	15316	16240	15730	69	4750	500	11800	10	1	13628219	2204	8.99	1.77	12	0.44	1798.00	9136.00	29500	20230418	-45.19	13150	20221013	22.97	29500	-45.19	20230418	14000	15.50	20230103	29500	-45.19	20230418	13150	22.97	20221013	6.70	N	091580	500	69 억	270586	N	N	5	N	N
103	20231012	110618	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16210	260	2	1.63	855389160	52927	105.63	16190	16280	15990	20700	11170	15950	16161.68	1.99	0	18822	16336	16142	15826	15632	15316	16240	15730	69	4750	500	11800	10	1	13628219	2209	9.02	1.77	12	0.39	1798.00	9136.00	29500	20230418	-45.05	13150	20221013	23.27	29500	-45.05	20230418	14000	15.79	20230103	29500	-45.05	20230418	13150	23.27	20221013	6.70	N	091580	500	69 억	270586	N	N	5	N	N
104	20231012	100613	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16200	250	2	1.57	699630050	43307	86.43	16190	16280	15990	20700	11170	15950	16155.13	1.99	0	18627	16336	16142	15826	15632	15316	16240	15730	69	4750	500	11800	10	1	13628219	2208	9.01	1.77	12	0.32	1798.00	9136.00	29500	20230418	-45.08	13150	20221013	23.19	29500	-45.08	20230418	14000	15.71	20230103	29500	-45.08	20230418	13150	23.19	20221013	6.70	N	091580	500	69 억	270586	N	N	5	N	N
105	20231012	090617	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	16170	220	2	1.38	65997880	4092	8.17	16190	16190	16000	20700	11170	15950	16128.51	1.99	0	-928	16336	16142	15826	15632	15316	16240	15730	69	4750	500	11800	10	1	13628219	2204	8.99	1.77	12	0.03	1798.00	9136.00	29500	20230418	-45.19	13150	20221013	22.97	29500	-45.19	20230418	14000	15.50	20230103	29500	-45.19	20230418	13150	22.97	20221013	6.70	N	091580	500	69 억	270586	N	N	5	N	N
106	20231011	160610	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15950	500	2	3.24	788366230	49584	45.75	15510	16020	15510	20050	10820	15450	15899.56	1.96	0	3466	16236	15842	15576	15182	14916	15710	15050	69	4600	500	11430	10	1	13628219	2174	8.87	1.75	12	0.36	1798.00	9136.00	29500	20230418	-45.93	13150	20221013	21.29	29500	-45.93	20230418	14000	13.93	20230103	29500	-45.93	20230418	13150	21.29	20221013	6.70	N	091580	500	69 억	267093	N	N	5	N	N
107	20231011	150612	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15910	460	2	2.98	754015400	47427	43.76	15510	16020	15510	20050	10820	15450	15898.44	1.96	0	4031	16236	15842	15576	15182	14916	15710	15050	69	4600	500	11430	10	1	13628219	2168	8.85	1.74	12	0.35	1798.00	9136.00	29500	20230418	-46.07	13150	20221013	20.99	29500	-46.07	20230418	14000	13.64	20230103	29500	-46.07	20230418	13150	20.99	20221013	6.70	N	091580	500	69 억	267093	N	N	7	N	N
108	20231011	140617	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15880	430	2	2.78	629146370	39571	36.51	15510	16020	15510	20050	10820	15450	15899.18	1.96	0	4848	16236	15842	15576	15182	14916	15710	15050	69	4600	500	11430	10	1	13628219	2164	8.83	1.74	12	0.29	1798.00	9136.00	29500	20230418	-46.17	13150	20221013	20.76	29500	-46.17	20230418	14000	13.43	20230103	29500	-46.17	20230418	13150	20.76	20221013	6.70	N	091580	500	69 억	267093	N	N	7	N	N
109	20231011	130607	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15930	480	2	3.11	573090540	36049	33.26	15510	16020	15510	20050	10820	15450	15897.54	1.96	0	5330	16236	15842	15576	15182	14916	15710	15050	69	4600	500	11430	10	1	13628219	2171	8.86	1.74	12	0.26	1798.00	9136.00	29500	20230418	-46.00	13150	20221013	21.14	29500	-46.00	20230418	14000	13.79	20230103	29500	-46.00	20230418	13150	21.14	20221013	6.70	N	091580	500	69 억	267093	N	N	7	N	N
110	20231011	120619	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15880	430	2	2.78	527979640	33208	30.64	15510	16020	15510	20050	10820	15450	15899.17	1.96	0	4982	16236	15842	15576	15182	14916	15710	15050	69	4600	500	11430	10	1	13628219	2164	8.83	1.74	12	0.24	1798.00	9136.00	29500	20230418	-46.17	13150	20221013	20.76	29500	-46.17	20230418	14000	13.43	20230103	29500	-46.17	20230418	13150	20.76	20221013	6.70	N	091580	500	69 억	267093	N	N	7	N	N
111	20231011	110614	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15990	540	2	3.50	440826310	27748	25.60	15510	16020	15510	20050	10820	15450	15886.78	1.96	0	4843	16236	15842	15576	15182	14916	15710	15050	69	4600	500	11430	10	1	13628219	2179	8.89	1.75	12	0.20	1798.00	9136.00	29500	20230418	-45.80	13150	20221013	21.60	29500	-45.80	20230418	14000	14.21	20230103	29500	-45.80	20230418	13150	21.60	20221013	6.70	N	091580	500	69 억	267093	N	N	7	N	N
112	20231011	100610	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15830	380	2	2.46	248140490	15663	14.45	15510	15960	15510	20050	10820	15450	15842.46	1.96	0	1120	16236	15842	15576	15182	14916	15710	15050	69	4600	500	11430	10	1	13628219	2157	8.80	1.73	12	0.11	1798.00	9136.00	29500	20230418	-46.34	13150	20221013	20.38	29500	-46.34	20230418	14000	13.07	20230103	29500	-46.34	20230418	13150	20.38	20221013	6.70	N	091580	500	69 억	267093	N	N	7	N	N
113	20231011	090614	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15830	380	2	2.46	79853410	5076	4.68	15510	15870	15510	20050	10820	15450	15731.56	1.96	0	273	16236	15842	15576	15182	14916	15710	15050	69	4600	500	11430	10	1	13628219	2157	8.80	1.73	12	0.04	1798.00	9136.00	29500	20230418	-46.34	13150	20221013	20.38	29500	-46.34	20230418	14000	13.07	20230103	29500	-46.34	20230418	13150	20.38	20221013	6.70	N	091580	500	69 억	267093	N	N	7	N	N
114	20231010	160606	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15450	-70	5	-0.45	1669184680	106485	189.96	15520	15970	15310	20150	10870	15520	15675.70	2.11	0	-20148	16080	15800	15260	14980	14440	15940	15120	69	4630	500	11480	10	1	13628219	2106	8.59	1.69	12	0.78	1798.00	9136.00	29500	20230418	-47.63	13150	20221013	17.49	29500	-47.63	20230418	14000	10.36	20230103	29500	-47.63	20230418	13150	17.49	20221013	6.89	N	091580	500	69 억	287540	N	N	7	N	N
115	20231010	150605	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15490	-30	5	-0.19	1575225990	100410	179.12	15520	15970	15310	20150	10870	15520	15688.06	2.11	0	-16756	16080	15800	15260	14980	14440	15940	15120	69	4630	500	11480	10	1	13628219	2111	8.62	1.70	12	0.74	1798.00	9136.00	29500	20230418	-47.49	13150	20221013	17.79	29500	-47.49	20230418	14000	10.64	20230103	29500	-47.49	20230418	13150	17.79	20221013	6.89	N	091580	500	69 억	287540	N	N	1	N	N
116	20231010	140608	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15520	0	3	0.00	1307716600	83095	148.24	15520	15970	15310	20150	10870	15520	15737.79	2.11	0	-12178	16080	15800	15260	14980	14440	15940	15120	69	4630	500	11480	10	1	13628219	2115	8.63	1.70	12	0.61	1798.00	9136.00	29500	20230418	-47.39	13150	20221013	18.02	29500	-47.39	20230418	14000	10.86	20230103	29500	-47.39	20230418	13150	18.02	20221013	6.89	N	091580	500	69 억	287540	N	N	1	N	N
117	20231010	130602	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15610	90	2	0.58	1200456940	76204	135.94	15520	15970	15310	20150	10870	15520	15753.42	2.11	0	-9380	16080	15800	15260	14980	14440	15940	15120	69	4630	500	11480	10	1	13628219	2127	8.68	1.71	12	0.56	1798.00	9136.00	29500	20230418	-47.08	13150	20221013	18.71	29500	-47.08	20230418	14000	11.50	20230103	29500	-47.08	20230418	13150	18.71	20221013	6.89	N	091580	500	69 억	287540	N	N	1	N	N
118	20231010	120602	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15770	250	2	1.61	915966370	58118	103.68	15520	15970	15310	20150	10870	15520	15760.75	2.11	0	-818	16080	15800	15260	14980	14440	15940	15120	69	4630	500	11480	10	1	13628219	2149	8.77	1.73	12	0.43	1798.00	9136.00	29500	20230418	-46.54	13150	20221013	19.92	29500	-46.54	20230418	14000	12.64	20230103	29500	-46.54	20230418	13150	19.92	20221013	6.89	N	091580	500	69 억	287540	N	N	1	N	N
119	20231010	110554	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15870	350	2	2.26	836847250	53103	94.73	15520	15970	15310	20150	10870	15520	15759.26	2.11	0	929	16080	15800	15260	14980	14440	15940	15120	69	4630	500	11480	10	1	13628219	2163	8.83	1.74	12	0.39	1798.00	9136.00	29500	20230418	-46.20	13150	20221013	20.68	29500	-46.20	20230418	14000	13.36	20230103	29500	-46.20	20230418	13150	20.68	20221013	6.89	N	091580	500	69 억	287540	N	N	1	N	N
120	20231010	100558	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15770	250	2	1.61	504084080	32115	57.29	15520	15900	15310	20150	10870	15520	15696.60	2.11	0	-5265	16080	15800	15260	14980	14440	15940	15120	69	4630	500	11480	10	1	13628219	2149	8.77	1.73	12	0.24	1798.00	9136.00	29500	20230418	-46.54	13150	20221013	19.92	29500	-46.54	20230418	14000	12.64	20230103	29500	-46.54	20230418	13150	19.92	20221013	6.89	N	091580	500	69 억	287540	N	N	1	N	N
121	20231010	090554	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15330	-190	5	-1.22	75282510	4867	8.68	15520	15660	15330	20150	10870	15520	15467.19	2.11	0	-2062	16080	15800	15260	14980	14440	15940	15120	69	4630	500	11480	10	1	13628219	2089	8.53	1.68	12	0.04	1798.00	9136.00	29500	20230418	-48.03	13150	20221013	16.58	29500	-48.03	20230418	14000	9.50	20230103	29500	-48.03	20230418	13150	16.58	20221013	6.89	N	091580	500	69 억	287540	N	N	1	N	N
122	20231006	160601	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15520	470	2	3.12	849834530	55339	37.37	14720	15540	14720	19560	10540	15050	15356.57	2.13	82	-2928	16156	15602	15106	14552	14056	15880	14830	69	4510	500	11130	10	1	13628219	2115	8.63	1.70	12	0.41	1798.00	9136.00	29500	20230418	-47.39	13150	20221013	18.02	29500	-47.39	20230418	14000	10.86	20230103	29500	-47.39	20230418	13150	18.02	20221013	6.87	N	091580	500	69 억	290460	N	N	1	N	N
123	20231006	150550	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15510	460	2	3.06	769227360	50144	33.86	14720	15540	14720	19560	10540	15050	15340.37	2.13	82	-1298	16156	15602	15106	14552	14056	15880	14830	69	4510	500	11130	10	1	13628219	2114	8.63	1.70	12	0.37	1798.00	9136.00	29500	20230418	-47.42	13150	20221013	17.95	29500	-47.42	20230418	14000	10.79	20230103	29500	-47.42	20230418	13150	17.95	20221013	6.87	N	091580	500	69 억	290460	N	N	0	N	N
124	20231006	140552	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15500	450	2	2.99	691030450	45103	30.45	14720	15540	14720	19560	10540	15050	15321.16	2.13	82	-1091	16156	15602	15106	14552	14056	15880	14830	69	4510	500	11130	10	1	13628219	2112	8.62	1.70	12	0.33	1798.00	9136.00	29500	20230418	-47.46	13150	20221013	17.87	29500	-47.46	20230418	14000	10.71	20230103	29500	-47.46	20230418	13150	17.87	20221013	6.87	N	091580	500	69 억	290460	N	N	0	N	N
125	20231006	130546	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15470	420	2	2.79	590330910	38604	26.07	14720	15540	14720	19560	10540	15050	15291.96	2.13	82	-308	16156	15602	15106	14552	14056	15880	14830	69	4510	500	11130	10	1	13628219	2108	8.60	1.69	12	0.28	1798.00	9136.00	29500	20230418	-47.56	13150	20221013	17.64	29500	-47.56	20230418	14000	10.50	20230103	29500	-47.56	20230418	13150	17.64	20221013	6.87	N	091580	500	69 억	290460	N	N	0	N	N
126	20231006	120545	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15450	400	2	2.66	554207560	36267	24.49	14720	15540	14720	19560	10540	15050	15281.32	2.13	82	-942	16156	15602	15106	14552	14056	15880	14830	69	4510	500	11130	10	1	13628219	2106	8.59	1.69	12	0.27	1798.00	9136.00	29500	20230418	-47.63	13150	20221013	17.49	29500	-47.63	20230418	14000	10.36	20230103	29500	-47.63	20230418	13150	17.49	20221013	6.87	N	091580	500	69 억	290460	N	N	0	N	N
127	20231006	110540	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15490	440	2	2.92	409782300	26887	18.15	14720	15540	14720	19560	10540	15050	15240.91	2.13	82	2270	16156	15602	15106	14552	14056	15880	14830	69	4510	500	11130	10	1	13628219	2111	8.62	1.70	12	0.20	1798.00	9136.00	29500	20230418	-47.49	13150	20221013	17.79	29500	-47.49	20230418	14000	10.64	20230103	29500	-47.49	20230418	13150	17.79	20221013	6.87	N	091580	500	69 억	290460	N	N	0	N	N
128	20231006	100545	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15430	380	2	2.52	303440330	20010	13.51	14720	15430	14720	19560	10540	15050	15164.43	2.13	82	3835	16156	15602	15106	14552	14056	15880	14830	69	4510	500	11130	10	1	13628219	2103	8.58	1.69	12	0.15	1798.00	9136.00	29500	20230418	-47.69	13150	20221013	17.34	29500	-47.69	20230418	14000	10.21	20230103	29500	-47.69	20230418	13150	17.34	20221013	6.87	N	091580	500	69 억	290460	N	N	0	N	N
129	20231006	090541	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	15180	130	2	0.86	71129440	4794	3.24	14720	15200	14720	19560	10540	15050	14837.18	2.13	82	1743	16156	15602	15106	14552	14056	15880	14830	69	4510	500	11130	10	1	13628219	2069	8.44	1.66	12	0.04	1798.00	9136.00	29500	20230418	-48.54	13150	20221013	15.44	29500	-48.54	20230418	14000	8.43	20230103	29500	-48.54	20230418	13150	15.44	20221013	6.87	N	091580	500	69 억	290460	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History