KissMeData/114810/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8950	0	3	0.00	401137930	44910	86.94	9030	9030	8900	11630	6270	8950	8932.04	2.19	-716	9196	9072	8976	8852	8756	9025	8805	147	2680	500	6440	10	1	29352174	2627	9.24	1.65	12	0.15	969.00	5438.00	10300	20230629	-13.11	6210	20230103	44.12	10300	-13.11	20230629	6210	44.12	20230103	10300	-13.11	20230629	6210	44.12	20230103	0.06	N	114810	500	146 억	643222	N	N	N	N
3	20231130	150836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8960	10	2	0.11	388902640	43540	84.29	9030	9030	8900	11630	6270	8950	8932.08	2.19	-644	9196	9072	8976	8852	8756	9025	8805	147	2680	500	6440	10	1	29352174	2630	9.25	1.65	12	0.15	969.00	5438.00	10300	20230629	-13.01	6210	20230103	44.28	10300	-13.01	20230629	6210	44.28	20230103	10300	-13.01	20230629	6210	44.28	20230103	0.06	N	114810	500	146 억	643222	N	N	N	N
4	20231130	140832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8910	-40	5	-0.45	316179940	35384	68.50	9030	9030	8900	11630	6270	8950	8935.68	2.19	-1124	9196	9072	8976	8852	8756	9025	8805	147	2680	500	6440	10	1	29352174	2615	9.20	1.64	12	0.12	969.00	5438.00	10300	20230629	-13.50	6210	20230103	43.48	10300	-13.50	20230629	6210	43.48	20230103	10300	-13.50	20230629	6210	43.48	20230103	0.06	N	114810	500	146 억	643222	N	N	N	N
5	20231130	130830	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8970	20	2	0.22	235768840	26359	51.03	9030	9030	8900	11630	6270	8950	8944.53	2.19	-1327	9196	9072	8976	8852	8756	9025	8805	147	2680	500	6440	10	1	29352174	2633	9.26	1.65	12	0.09	969.00	5438.00	10300	20230629	-12.91	6210	20230103	44.44	10300	-12.91	20230629	6210	44.44	20230103	10300	-12.91	20230629	6210	44.44	20230103	0.06	N	114810	500	146 억	643222	N	N	N	N
6	20231130	120842	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8980	30	2	0.34	181989860	20328	39.35	9030	9030	8900	11630	6270	8950	8952.67	2.19	-1599	9196	9072	8976	8852	8756	9025	8805	147	2680	500	6440	10	1	29352174	2636	9.27	1.65	12	0.07	969.00	5438.00	10300	20230629	-12.82	6210	20230103	44.61	10300	-12.82	20230629	6210	44.61	20230103	10300	-12.82	20230629	6210	44.61	20230103	0.06	N	114810	500	146 억	643222	N	N	N	N
7	20231130	110838	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8930	-20	5	-0.22	127953410	14274	27.63	9030	9030	8900	11630	6270	8950	8964.09	2.19	-356	9196	9072	8976	8852	8756	9025	8805	147	2680	500	6440	10	1	29352174	2621	9.22	1.64	12	0.05	969.00	5438.00	10300	20230629	-13.30	6210	20230103	43.80	10300	-13.30	20230629	6210	43.80	20230103	10300	-13.30	20230629	6210	43.80	20230103	0.06	N	114810	500	146 억	643222	N	N	N	N
8	20231130	100831	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8990	40	2	0.45	79343530	8837	17.11	9030	9030	8950	11630	6270	8950	8978.56	2.19	-1394	9196	9072	8976	8852	8756	9025	8805	147	2680	500	6440	10	1	29352174	2639	9.28	1.65	12	0.03	969.00	5438.00	10300	20230629	-12.72	6210	20230103	44.77	10300	-12.72	20230629	6210	44.77	20230103	10300	-12.72	20230629	6210	44.77	20230103	0.06	N	114810	500	146 억	643222	N	N	N	N
9	20231130	090832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9010	60	2	0.67	10377090	1155	2.24	9030	9030	8950	11630	6270	8950	8984.49	2.19	4	9196	9072	8976	8852	8756	9025	8805	147	2680	500	6440	10	1	29352174	2645	9.30	1.66	12	0.00	969.00	5438.00	10300	20230629	-12.52	6210	20230103	45.09	10300	-12.52	20230629	6210	45.09	20230103	10300	-12.52	20230629	6210	45.09	20230103	0.06	N	114810	500	146 억	643222	N	N	N	N
10	20231129	160828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8950	-100	5	-1.10	463845090	51657	150.62	9100	9100	8880	11760	6340	9050	8979.33	2.22	-9002	9203	9126	9043	8966	8883	9165	9005	147	2710	500	6510	10	1	29352174	2627	9.24	1.65	12	0.18	969.00	5438.00	10300	20230629	-13.11	6210	20230103	44.12	10300	-13.11	20230629	6210	44.12	20230103	10300	-13.11	20230629	6210	44.12	20230103	0.07	N	114810	500	146 억	652224	N	N	N	N
11	20231129	150835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8920	-130	5	-1.44	408390770	45450	132.52	9100	9100	8880	11760	6340	9050	8985.50	2.22	-8243	9203	9126	9043	8966	8883	9165	9005	147	2710	500	6510	10	1	29352174	2618	9.21	1.64	12	0.15	969.00	5438.00	10300	20230629	-13.40	6210	20230103	43.64	10300	-13.40	20230629	6210	43.64	20230103	10300	-13.40	20230629	6210	43.64	20230103	0.07	N	114810	500	146 억	652224	N	N	N	N
12	20231129	140830	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9000	-50	5	-0.55	221895100	24590	71.70	9100	9100	8990	11760	6340	9050	9023.79	2.22	-4497	9203	9126	9043	8966	8883	9165	9005	147	2710	500	6510	10	1	29352174	2642	9.29	1.66	12	0.08	969.00	5438.00	10300	20230629	-12.62	6210	20230103	44.93	10300	-12.62	20230629	6210	44.93	20230103	10300	-12.62	20230629	6210	44.93	20230103	0.07	N	114810	500	146 억	652224	N	N	N	N
13	20231129	130831	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9010	-40	5	-0.44	187309630	20749	60.50	9100	9100	8990	11760	6340	9050	9027.41	2.22	-3512	9203	9126	9043	8966	8883	9165	9005	147	2710	500	6510	10	1	29352174	2645	9.30	1.66	12	0.07	969.00	5438.00	10300	20230629	-12.52	6210	20230103	45.09	10300	-12.52	20230629	6210	45.09	20230103	10300	-12.52	20230629	6210	45.09	20230103	0.07	N	114810	500	146 억	652224	N	N	N	N
14	20231129	120833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9050	0	3	0.00	143777720	15915	46.40	9100	9100	9000	11760	6340	9050	9034.10	2.22	-3341	9203	9126	9043	8966	8883	9165	9005	147	2710	500	6510	10	1	29352174	2656	9.34	1.66	12	0.05	969.00	5438.00	10300	20230629	-12.14	6210	20230103	45.73	10300	-12.14	20230629	6210	45.73	20230103	10300	-12.14	20230629	6210	45.73	20230103	0.07	N	114810	500	146 억	652224	N	N	N	N
15	20231129	110832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9020	-30	5	-0.33	89902320	9953	29.02	9100	9100	9000	11760	6340	9050	9032.69	2.22	-3482	9203	9126	9043	8966	8883	9165	9005	147	2710	500	6510	10	1	29352174	2648	9.31	1.66	12	0.03	969.00	5438.00	10300	20230629	-12.43	6210	20230103	45.25	10300	-12.43	20230629	6210	45.25	20230103	10300	-12.43	20230629	6210	45.25	20230103	0.07	N	114810	500	146 억	652224	N	N	N	N
16	20231129	100831	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9050	0	3	0.00	48789850	5395	15.73	9100	9100	9000	11760	6340	9050	9043.53	2.22	-3272	9203	9126	9043	8966	8883	9165	9005	147	2710	500	6510	10	1	29352174	2656	9.34	1.66	12	0.02	969.00	5438.00	10300	20230629	-12.14	6210	20230103	45.73	10300	-12.14	20230629	6210	45.73	20230103	10300	-12.14	20230629	6210	45.73	20230103	0.07	N	114810	500	146 억	652224	N	N	N	N
17	20231129	090827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9070	20	2	0.22	572420	63	0.18	9100	9100	9020	11760	6340	9050	9086.03	2.22	-20	9203	9126	9043	8966	8883	9165	9005	147	2710	500	6510	10	1	29352174	2662	9.36	1.67	12	0.00	969.00	5438.00	10300	20230629	-11.94	6210	20230103	46.05	10300	-11.94	20230629	6210	46.05	20230103	10300	-11.94	20230629	6210	46.05	20230103	0.07	N	114810	500	146 억	652224	N	N	N	N
18	20231128	160828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9050	0	3	0.00	309685890	34295	56.55	8960	9120	8960	11760	6340	9050	9030.00	2.22	-249	9256	9152	9036	8932	8816	9205	8985	147	2710	500	6510	10	1	29352174	2656	9.34	1.66	12	0.12	969.00	5438.00	10300	20230629	-12.14	6210	20230103	45.73	10300	-12.14	20230629	6210	45.73	20230103	10300	-12.14	20230629	6210	45.73	20230103	0.07	N	114810	500	146 억	652073	N	N	N	N
19	20231128	150734	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9050	0	3	0.00	279752910	30987	51.09	8960	9120	8960	11760	6340	9050	9028.07	2.22	-902	9256	9152	9036	8932	8816	9205	8985	147	2710	500	6510	10	1	29352174	2656	9.34	1.66	12	0.11	969.00	5438.00	10300	20230629	-12.14	6210	20230103	45.73	10300	-12.14	20230629	6210	45.73	20230103	10300	-12.14	20230629	6210	45.73	20230103	0.07	N	114810	500	146 억	652073	N	N	N	N
20	20231128	140828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9040	-10	5	-0.11	186262650	20616	33.99	8960	9120	8960	11760	6340	9050	9034.86	2.22	-1510	9256	9152	9036	8932	8816	9205	8985	147	2710	500	6510	10	1	29352174	2653	9.33	1.66	12	0.07	969.00	5438.00	10300	20230629	-12.23	6210	20230103	45.57	10300	-12.23	20230629	6210	45.57	20230103	10300	-12.23	20230629	6210	45.57	20230103	0.07	N	114810	500	146 억	652073	N	N	N	N
21	20231128	130822	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9040	-10	5	-0.11	134005100	14822	24.44	8960	9120	8960	11760	6340	9050	9040.96	2.22	-1620	9256	9152	9036	8932	8816	9205	8985	147	2710	500	6510	10	1	29352174	2653	9.33	1.66	12	0.05	969.00	5438.00	10300	20230629	-12.23	6210	20230103	45.57	10300	-12.23	20230629	6210	45.57	20230103	10300	-12.23	20230629	6210	45.57	20230103	0.07	N	114810	500	146 억	652073	N	N	N	N
22	20231128	120827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9060	10	2	0.11	125020940	13828	22.80	8960	9120	8960	11760	6340	9050	9041.14	2.22	-1786	9256	9152	9036	8932	8816	9205	8985	147	2710	500	6510	10	1	29352174	2659	9.35	1.67	12	0.05	969.00	5438.00	10300	20230629	-12.04	6210	20230103	45.89	10300	-12.04	20230629	6210	45.89	20230103	10300	-12.04	20230629	6210	45.89	20230103	0.07	N	114810	500	146 억	652073	N	N	N	N
23	20231128	110827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9040	-10	5	-0.11	124259180	13744	22.66	8960	9120	8960	11760	6340	9050	9040.98	2.22	-1783	9256	9152	9036	8932	8816	9205	8985	147	2710	500	6510	10	1	29352174	2653	9.33	1.66	12	0.05	969.00	5438.00	10300	20230629	-12.23	6210	20230103	45.57	10300	-12.23	20230629	6210	45.57	20230103	10300	-12.23	20230629	6210	45.57	20230103	0.07	N	114810	500	146 억	652073	N	N	N	N
24	20231128	100824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9000	-50	5	-0.55	74896940	8280	13.65	8960	9120	8960	11760	6340	9050	9045.52	2.22	-3937	9256	9152	9036	8932	8816	9205	8985	147	2710	500	6510	10	1	29352174	2642	9.29	1.66	12	0.03	969.00	5438.00	10300	20230629	-12.62	6210	20230103	44.93	10300	-12.62	20230629	6210	44.93	20230103	10300	-12.62	20230629	6210	44.93	20230103	0.07	N	114810	500	146 억	652073	N	N	N	N
25	20231128	090824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9070	20	2	0.22	22664860	2493	4.11	8960	9120	8960	11760	6340	9050	9091.40	2.22	-521	9256	9152	9036	8932	8816	9205	8985	147	2710	500	6510	10	1	29352174	2662	9.36	1.67	12	0.01	969.00	5438.00	10300	20230629	-11.94	6210	20230103	46.05	10300	-11.94	20230629	6210	46.05	20230103	10300	-11.94	20230629	6210	46.05	20230103	0.07	N	114810	500	146 억	652073	N	N	N	N
26	20231127	160822	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9050	-20	5	-0.22	547718390	60648	277.34	9010	9140	8920	11790	6350	9070	9031.04	2.18	12453	9176	9122	9036	8982	8896	9150	9010	147	2720	500	6530	10	1	29352174	2656	9.34	1.66	12	0.21	969.00	5438.00	10300	20230629	-12.14	6210	20230103	45.73	10300	-12.14	20230629	6210	45.73	20230103	10300	-12.14	20230629	6210	45.73	20230103	0.06	N	114810	500	146 억	639618	N	N	N	N
27	20231127	150824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9010	-60	5	-0.66	525542760	58194	266.11	9010	9140	8920	11790	6350	9070	9030.80	2.18	12483	9176	9122	9036	8982	8896	9150	9010	147	2720	500	6530	10	1	29352174	2645	9.30	1.66	12	0.20	969.00	5438.00	10300	20230629	-12.52	6210	20230103	45.09	10300	-12.52	20230629	6210	45.09	20230103	10300	-12.52	20230629	6210	45.09	20230103	0.06	N	114810	500	146 억	639618	N	N	N	N
28	20231127	140829	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9070	0	3	0.00	479585820	53101	242.83	9010	9140	8920	11790	6350	9070	9031.50	2.18	12312	9176	9122	9036	8982	8896	9150	9010	147	2720	500	6530	10	1	29352174	2662	9.36	1.67	12	0.18	969.00	5438.00	10300	20230629	-11.94	6210	20230103	46.05	10300	-11.94	20230629	6210	46.05	20230103	10300	-11.94	20230629	6210	46.05	20230103	0.06	N	114810	500	146 억	639618	N	N	N	N
29	20231127	130826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9000	-70	5	-0.77	349475460	38670	176.83	9010	9140	8920	11790	6350	9070	9037.29	2.18	5241	9176	9122	9036	8982	8896	9150	9010	147	2720	500	6530	10	1	29352174	2642	9.29	1.66	12	0.13	969.00	5438.00	10300	20230629	-12.62	6210	20230103	44.93	10300	-12.62	20230629	6210	44.93	20230103	10300	-12.62	20230629	6210	44.93	20230103	0.06	N	114810	500	146 억	639618	N	N	N	N
30	20231127	120829	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9040	-30	5	-0.33	259257150	28656	131.04	9010	9140	8920	11790	6350	9070	9047.14	2.18	6889	9176	9122	9036	8982	8896	9150	9010	147	2720	500	6530	10	1	29352174	2653	9.33	1.66	12	0.10	969.00	5438.00	10300	20230629	-12.23	6210	20230103	45.57	10300	-12.23	20230629	6210	45.57	20230103	10300	-12.23	20230629	6210	45.57	20230103	0.06	N	114810	500	146 억	639618	N	N	N	N
31	20231127	110816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9100	30	2	0.33	162969640	18033	82.46	9010	9140	8920	11790	6350	9070	9037.11	2.18	5501	9176	9122	9036	8982	8896	9150	9010	147	2720	500	6530	10	1	29352174	2671	9.39	1.67	12	0.06	969.00	5438.00	10300	20230629	-11.65	6210	20230103	46.54	10300	-11.65	20230629	6210	46.54	20230103	10300	-11.65	20230629	6210	46.54	20230103	0.06	N	114810	500	146 억	639618	N	N	N	N
32	20231127	100815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9070	0	3	0.00	118143870	13088	59.85	9010	9140	8920	11790	6350	9070	9026.54	2.18	3300	9176	9122	9036	8982	8896	9150	9010	147	2720	500	6530	10	1	29352174	2662	9.36	1.67	12	0.04	969.00	5438.00	10300	20230629	-11.94	6210	20230103	46.05	10300	-11.94	20230629	6210	46.05	20230103	10300	-11.94	20230629	6210	46.05	20230103	0.06	N	114810	500	146 억	639618	N	N	N	N
33	20231127	090818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8930	-140	5	-1.54	32769770	3659	16.73	9010	9010	8920	11790	6350	9070	8952.57	2.18	-996	9176	9122	9036	8982	8896	9150	9010	147	2720	500	6530	10	1	29352174	2621	9.22	1.64	12	0.01	969.00	5438.00	10300	20230629	-13.30	6210	20230103	43.80	10300	-13.30	20230629	6210	43.80	20230103	10300	-13.30	20230629	6210	43.80	20230103	0.06	N	114810	500	146 억	639618	N	N	N	N
34	20231124	160811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9070	90	2	1.00	195009350	21658	50.59	8980	9090	8950	11670	6290	8980	9004.03	2.19	-1844	9540	9260	9120	8840	8700	9190	8770	147	2690	500	6460	10	1	29352174	2662	9.36	1.67	12	0.07	969.00	5438.00	10300	20230629	-11.94	6210	20230103	46.05	10300	-11.94	20230629	6210	46.05	20230103	10300	-11.94	20230629	6210	46.05	20230103	0.06	N	114810	500	146 억	641465	N	N	N	N
35	20231124	150819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9030	50	2	0.56	182557160	20280	47.37	8980	9090	8950	11670	6290	8980	9001.83	2.19	-1583	9540	9260	9120	8840	8700	9190	8770	147	2690	500	6460	10	1	29352174	2651	9.32	1.66	12	0.07	969.00	5438.00	10300	20230629	-12.33	6210	20230103	45.41	10300	-12.33	20230629	6210	45.41	20230103	10300	-12.33	20230629	6210	45.41	20230103	0.06	N	114810	500	146 억	641465	N	N	N	N
36	20231124	140820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8980	0	3	0.00	140548330	15620	36.48	8980	9090	8950	11670	6290	8980	8997.97	2.19	-683	9540	9260	9120	8840	8700	9190	8770	147	2690	500	6460	10	1	29352174	2636	9.27	1.65	12	0.05	969.00	5438.00	10300	20230629	-12.82	6210	20230103	44.61	10300	-12.82	20230629	6210	44.61	20230103	10300	-12.82	20230629	6210	44.61	20230103	0.06	N	114810	500	146 억	641465	N	N	N	N
37	20231124	130815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9040	60	2	0.67	116554440	12955	30.26	8980	9090	8950	11670	6290	8980	8996.87	2.19	-300	9540	9260	9120	8840	8700	9190	8770	147	2690	500	6460	10	1	29352174	2653	9.33	1.66	12	0.04	969.00	5438.00	10300	20230629	-12.23	6210	20230103	45.57	10300	-12.23	20230629	6210	45.57	20230103	10300	-12.23	20230629	6210	45.57	20230103	0.06	N	114810	500	146 억	641465	N	N	N	N
38	20231124	120821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9030	50	2	0.56	103087170	11466	26.78	8980	9090	8950	11670	6290	8980	8990.68	2.19	-29	9540	9260	9120	8840	8700	9190	8770	147	2690	500	6460	10	1	29352174	2651	9.32	1.66	12	0.04	969.00	5438.00	10300	20230629	-12.33	6210	20230103	45.41	10300	-12.33	20230629	6210	45.41	20230103	10300	-12.33	20230629	6210	45.41	20230103	0.06	N	114810	500	146 억	641465	N	N	N	N
39	20231124	110816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9060	80	2	0.89	100158200	11142	26.02	8980	9090	8950	11670	6290	8980	8989.25	2.19	-85	9540	9260	9120	8840	8700	9190	8770	147	2690	500	6460	10	1	29352174	2659	9.35	1.67	12	0.04	969.00	5438.00	10300	20230629	-12.04	6210	20230103	45.89	10300	-12.04	20230629	6210	45.89	20230103	10300	-12.04	20230629	6210	45.89	20230103	0.06	N	114810	500	146 억	641465	N	N	N	N
40	20231124	100816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9020	40	2	0.45	73227180	8157	19.05	8980	9080	8950	11670	6290	8980	8977.22	2.19	739	9540	9260	9120	8840	8700	9190	8770	147	2690	500	6460	10	1	29352174	2648	9.31	1.66	12	0.03	969.00	5438.00	10300	20230629	-12.43	6210	20230103	45.25	10300	-12.43	20230629	6210	45.25	20230103	10300	-12.43	20230629	6210	45.25	20230103	0.06	N	114810	500	146 억	641465	N	N	N	N
41	20231124	090814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9070	90	2	1.00	7315710	814	1.90	8980	9080	8980	11670	6290	8980	8987.36	2.19	-296	9540	9260	9120	8840	8700	9190	8770	147	2690	500	6460	10	1	29352174	2662	9.36	1.67	12	0.00	969.00	5438.00	10300	20230629	-11.94	6210	20230103	46.05	10300	-11.94	20230629	6210	46.05	20230103	10300	-11.94	20230629	6210	46.05	20230103	0.06	N	114810	500	146 억	641465	N	N	N	N
42	20231123	160805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8980	-310	5	-3.34	389656980	42735	137.58	9190	9400	8980	12070	6510	9290	9118.02	2.26	-20429	9543	9416	9233	9106	8923	9480	9170	147	2780	500	6680	10	1	29352174	2636	9.27	1.65	12	0.15	969.00	5438.00	10300	20230629	-12.82	6210	20230103	44.61	10300	-12.82	20230629	6210	44.61	20230103	10300	-12.82	20230629	6210	44.61	20230103	0.06	N	114810	500	146 억	661894	N	N	N	N
43	20231123	150832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8990	-300	5	-3.23	358257240	39239	126.32	9190	9400	8980	12070	6510	9290	9130.13	2.26	-19527	9543	9416	9233	9106	8923	9480	9170	147	2780	500	6680	10	1	29352174	2639	9.28	1.65	12	0.13	969.00	5438.00	10300	20230629	-12.72	6210	20230103	44.77	10300	-12.72	20230629	6210	44.77	20230103	10300	-12.72	20230629	6210	44.77	20230103	0.06	N	114810	500	146 억	661894	N	N	N	N
44	20231123	140828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9080	-210	5	-2.26	223499900	24307	78.25	9190	9400	9070	12070	6510	9290	9194.88	2.26	-14440	9543	9416	9233	9106	8923	9480	9170	147	2780	500	6680	10	1	29352174	2665	9.37	1.67	12	0.08	969.00	5438.00	10300	20230629	-11.84	6210	20230103	46.22	10300	-11.84	20230629	6210	46.22	20230103	10300	-11.84	20230629	6210	46.22	20230103	0.06	N	114810	500	146 억	661894	N	N	N	N
45	20231123	130830	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9110	-180	5	-1.94	194853320	21153	68.10	9190	9400	9100	12070	6510	9290	9211.62	2.26	-11289	9543	9416	9233	9106	8923	9480	9170	147	2780	500	6680	10	1	29352174	2674	9.40	1.68	12	0.07	969.00	5438.00	10300	20230629	-11.55	6210	20230103	46.70	10300	-11.55	20230629	6210	46.70	20230103	10300	-11.55	20230629	6210	46.70	20230103	0.06	N	114810	500	146 억	661894	N	N	N	N
46	20231123	120817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9140	-150	5	-1.61	146915310	15893	51.17	9190	9400	9110	12070	6510	9290	9244.03	2.26	-7338	9543	9416	9233	9106	8923	9480	9170	147	2780	500	6680	10	1	29352174	2683	9.43	1.68	12	0.05	969.00	5438.00	10300	20230629	-11.26	6210	20230103	47.18	10300	-11.26	20230629	6210	47.18	20230103	10300	-11.26	20230629	6210	47.18	20230103	0.06	N	114810	500	146 억	661894	N	N	N	N
47	20231123	110837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9200	-90	5	-0.97	140391430	15180	48.87	9190	9400	9110	12070	6510	9290	9248.45	2.26	-7197	9543	9416	9233	9106	8923	9480	9170	147	2780	500	6680	10	1	29352174	2700	9.49	1.69	12	0.05	969.00	5438.00	10300	20230629	-10.68	6210	20230103	48.15	10300	-10.68	20230629	6210	48.15	20230103	10300	-10.68	20230629	6210	48.15	20230103	0.06	N	114810	500	146 억	661894	N	N	N	N
48	20231123	100818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9160	-130	5	-1.40	107208160	11555	37.20	9190	9400	9110	12070	6510	9290	9278.08	2.26	-6393	9543	9416	9233	9106	8923	9480	9170	147	2780	500	6680	10	1	29352174	2689	9.45	1.68	12	0.04	969.00	5438.00	10300	20230629	-11.07	6210	20230103	47.50	10300	-11.07	20230629	6210	47.50	20230103	10300	-11.07	20230629	6210	47.50	20230103	0.06	N	114810	500	146 억	661894	N	N	N	N
49	20231123	090816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9260	-30	5	-0.32	54197400	5775	18.59	9190	9400	9190	12070	6510	9290	9384.83	2.26	-4585	9543	9416	9233	9106	8923	9480	9170	147	2780	500	6680	10	1	29352174	2718	9.56	1.70	12	0.02	969.00	5438.00	10300	20230629	-10.10	6210	20230103	49.11	10300	-10.10	20230629	6210	49.11	20230103	10300	-10.10	20230629	6210	49.11	20230103	0.06	N	114810	500	146 억	661894	N	N	N	N
50	20231122	160747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9290	100	2	1.09	286664940	31062	45.87	9190	9360	9050	11940	6440	9190	9228.79	2.24	3633	9416	9302	9156	9042	8896	9360	9100	147	2750	500	6610	10	1	29352174	2727	9.59	1.71	12	0.11	969.00	5438.00	10300	20230629	-9.81	6210	20230103	49.60	10300	-9.81	20230629	6210	49.60	20230103	10300	-9.81	20230629	6210	49.60	20230103	0.06	N	114810	500	146 억	658263	N	N	N	N
51	20231122	150801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9310	120	2	1.31	273823680	29678	43.83	9190	9360	9050	11940	6440	9190	9226.49	2.24	3087	9416	9302	9156	9042	8896	9360	9100	147	2750	500	6610	10	1	29352174	2733	9.61	1.71	12	0.10	969.00	5438.00	10300	20230629	-9.61	6210	20230103	49.92	10300	-9.61	20230629	6210	49.92	20230103	10300	-9.61	20230629	6210	49.92	20230103	0.06	N	114810	500	146 억	658263	N	N	N	N
52	20231122	140754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9190	0	3	0.00	182538110	19854	29.32	9190	9250	9050	11940	6440	9190	9194.02	2.24	1361	9416	9302	9156	9042	8896	9360	9100	147	2750	500	6610	10	1	29352174	2697	9.48	1.69	12	0.07	969.00	5438.00	10300	20230629	-10.78	6210	20230103	47.99	10300	-10.78	20230629	6210	47.99	20230103	10300	-10.78	20230629	6210	47.99	20230103	0.06	N	114810	500	146 억	658263	N	N	N	N
53	20231122	130823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9190	0	3	0.00	165438260	17993	26.57	9190	9250	9050	11940	6440	9190	9194.59	2.24	569	9416	9302	9156	9042	8896	9360	9100	147	2750	500	6610	10	1	29352174	2697	9.48	1.69	12	0.06	969.00	5438.00	10300	20230629	-10.78	6210	20230103	47.99	10300	-10.78	20230629	6210	47.99	20230103	10300	-10.78	20230629	6210	47.99	20230103	0.06	N	114810	500	146 억	658263	N	N	N	N
54	20231122	120826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9190	0	3	0.00	155152110	16874	24.92	9190	9250	9050	11940	6440	9190	9194.74	2.24	444	9416	9302	9156	9042	8896	9360	9100	147	2750	500	6610	10	1	29352174	2697	9.48	1.69	12	0.06	969.00	5438.00	10300	20230629	-10.78	6210	20230103	47.99	10300	-10.78	20230629	6210	47.99	20230103	10300	-10.78	20230629	6210	47.99	20230103	0.06	N	114810	500	146 억	658263	N	N	N	N
55	20231122	110902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9240	50	2	0.54	97349950	10593	15.64	9190	9250	9050	11940	6440	9190	9190.03	2.24	311	9416	9302	9156	9042	8896	9360	9100	147	2750	500	6610	10	1	29352174	2712	9.54	1.70	12	0.04	969.00	5438.00	10300	20230629	-10.29	6210	20230103	48.79	10300	-10.29	20230629	6210	48.79	20230103	10300	-10.29	20230629	6210	48.79	20230103	0.06	N	114810	500	146 억	658263	N	N	N	N
56	20231122	100837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9190	0	3	0.00	29284580	3206	4.73	9190	9190	9050	11940	6440	9190	9134.30	2.24	64	9416	9302	9156	9042	8896	9360	9100	147	2750	500	6610	10	1	29352174	2697	9.48	1.69	12	0.01	969.00	5438.00	10300	20230629	-10.78	6210	20230103	47.99	10300	-10.78	20230629	6210	47.99	20230103	10300	-10.78	20230629	6210	47.99	20230103	0.06	N	114810	500	146 억	658263	N	N	N	N
57	20231122	090754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9180	-10	5	-0.11	2376740	260	0.38	9190	9190	9140	11940	6440	9190	9141.31	2.24	-34	9416	9302	9156	9042	8896	9360	9100	147	2750	500	6610	10	1	29352174	2695	9.47	1.69	12	0.00	969.00	5438.00	10300	20230629	-10.87	6210	20230103	47.83	10300	-10.87	20230629	6210	47.83	20230103	10300	-10.87	20230629	6210	47.83	20230103	0.06	N	114810	500	146 억	658263	N	N	N	N
58	20231121	160758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9190	-10	5	-0.11	616678060	67715	195.12	9130	9270	9010	11960	6440	9200	9106.96	2.23	1749	9440	9320	9210	9090	8980	9380	9150	147	2760	500	6620	10	1	29352174	2697	9.48	1.69	12	0.23	969.00	5438.00	10300	20230629	-10.78	6210	20230103	47.99	10300	-10.78	20230629	6210	47.99	20230103	10300	-10.78	20230629	6210	47.99	20230103	0.06	N	114810	500	146 억	656006	N	N	N	N
59	20231121	150758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9140	-60	5	-0.65	602231620	66128	190.55	9130	9270	9010	11960	6440	9200	9107.06	2.23	1945	9440	9320	9210	9090	8980	9380	9150	147	2760	500	6620	10	1	29352174	2683	9.43	1.68	12	0.23	969.00	5438.00	10300	20230629	-11.26	6210	20230103	47.18	10300	-11.26	20230629	6210	47.18	20230103	10300	-11.26	20230629	6210	47.18	20230103	0.06	N	114810	500	146 억	656006	N	N	N	N
60	20231121	140749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9040	-160	5	-1.74	529464250	58131	167.51	9130	9270	9010	11960	6440	9200	9108.12	2.23	3728	9440	9320	9210	9090	8980	9380	9150	147	2760	500	6620	10	1	29352174	2653	9.33	1.66	12	0.20	969.00	5438.00	10300	20230629	-12.23	6210	20230103	45.57	10300	-12.23	20230629	6210	45.57	20230103	10300	-12.23	20230629	6210	45.57	20230103	0.06	N	114810	500	146 억	656006	N	N	N	N
61	20231121	130744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9110	-90	5	-0.98	470569850	51620	148.74	9130	9270	9050	11960	6440	9200	9116.04	2.23	4344	9440	9320	9210	9090	8980	9380	9150	147	2760	500	6620	10	1	29352174	2674	9.40	1.68	12	0.18	969.00	5438.00	10300	20230629	-11.55	6210	20230103	46.70	10300	-11.55	20230629	6210	46.70	20230103	10300	-11.55	20230629	6210	46.70	20230103	0.06	N	114810	500	146 억	656006	N	N	N	N
62	20231121	120742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9130	-70	5	-0.76	303571000	33212	95.70	9130	9270	9060	11960	6440	9200	9140.40	2.23	1806	9440	9320	9210	9090	8980	9380	9150	147	2760	500	6620	10	1	29352174	2680	9.42	1.68	12	0.11	969.00	5438.00	10300	20230629	-11.36	6210	20230103	47.02	10300	-11.36	20230629	6210	47.02	20230103	10300	-11.36	20230629	6210	47.02	20230103	0.06	N	114810	500	146 억	656006	N	N	N	N
63	20231121	110740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9160	-40	5	-0.43	149663900	16309	46.99	9130	9270	9130	11960	6440	9200	9176.77	2.23	3391	9440	9320	9210	9090	8980	9380	9150	147	2760	500	6620	10	1	29352174	2689	9.45	1.68	12	0.06	969.00	5438.00	10300	20230629	-11.07	6210	20230103	47.50	10300	-11.07	20230629	6210	47.50	20230103	10300	-11.07	20230629	6210	47.50	20230103	0.06	N	114810	500	146 억	656006	N	N	N	N
64	20231121	100722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9210	10	2	0.11	96915950	10544	30.38	9130	9270	9130	11960	6440	9200	9191.57	2.23	3313	9440	9320	9210	9090	8980	9380	9150	147	2760	500	6620	10	1	29352174	2703	9.50	1.69	12	0.04	969.00	5438.00	10300	20230629	-10.58	6210	20230103	48.31	10300	-10.58	20230629	6210	48.31	20230103	10300	-10.58	20230629	6210	48.31	20230103	0.06	N	114810	500	146 억	656006	N	N	N	N
65	20231121	090733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9250	50	2	0.54	31645370	3447	9.93	9130	9270	9130	11960	6440	9200	9180.55	2.23	2162	9440	9320	9210	9090	8980	9380	9150	147	2760	500	6620	10	1	29352174	2715	9.55	1.70	12	0.01	969.00	5438.00	10300	20230629	-10.19	6210	20230103	48.95	10300	-10.19	20230629	6210	48.95	20230103	10300	-10.19	20230629	6210	48.95	20230103	0.06	N	114810	500	146 억	656006	N	N	N	N
66	20231120	160737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9200	0	3	0.00	318569210	34703	59.65	9100	9330	9100	11960	6440	9200	9179.86	2.22	3263	9500	9350	9250	9100	9000	9300	9050	147	2760	500	6620	10	1	29352174	2700	9.49	1.69	12	0.12	969.00	5438.00	10300	20230629	-10.68	6210	20230103	48.15	10300	-10.68	20230629	6210	48.15	20230103	10300	-10.68	20230629	6210	48.15	20230103	0.06	N	114810	500	146 억	652743	N	N	N	N
67	20231120	150743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9210	10	2	0.11	310069710	33779	58.06	9100	9330	9100	11960	6440	9200	9179.36	2.22	3419	9500	9350	9250	9100	9000	9300	9050	147	2760	500	6620	10	1	29352174	2703	9.50	1.69	12	0.12	969.00	5438.00	10300	20230629	-10.58	6210	20230103	48.31	10300	-10.58	20230629	6210	48.31	20230103	10300	-10.58	20230629	6210	48.31	20230103	0.06	N	114810	500	146 억	652743	N	N	N	N
68	20231120	140742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9200	0	3	0.00	276262960	30100	51.74	9100	9330	9100	11960	6440	9200	9178.17	2.22	3635	9500	9350	9250	9100	9000	9300	9050	147	2760	500	6620	10	1	29352174	2700	9.49	1.69	12	0.10	969.00	5438.00	10300	20230629	-10.68	6210	20230103	48.15	10300	-10.68	20230629	6210	48.15	20230103	10300	-10.68	20230629	6210	48.15	20230103	0.06	N	114810	500	146 억	652743	N	N	N	N
69	20231120	130738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9170	-30	5	-0.33	259815530	28314	48.67	9100	9330	9100	11960	6440	9200	9176.22	2.22	3801	9500	9350	9250	9100	9000	9300	9050	147	2760	500	6620	10	1	29352174	2692	9.46	1.69	12	0.10	969.00	5438.00	10300	20230629	-10.97	6210	20230103	47.67	10300	-10.97	20230629	6210	47.67	20230103	10300	-10.97	20230629	6210	47.67	20230103	0.06	N	114810	500	146 억	652743	N	N	N	N
70	20231120	120740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9190	-10	5	-0.11	171157960	18623	32.01	9100	9330	9100	11960	6440	9200	9190.68	2.22	3225	9500	9350	9250	9100	9000	9300	9050	147	2760	500	6620	10	1	29352174	2697	9.48	1.69	12	0.06	969.00	5438.00	10300	20230629	-10.78	6210	20230103	47.99	10300	-10.78	20230629	6210	47.99	20230103	10300	-10.78	20230629	6210	47.99	20230103	0.06	N	114810	500	146 억	652743	N	N	N	N
71	20231120	110739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9130	-70	5	-0.76	145398100	15810	27.18	9100	9330	9100	11960	6440	9200	9196.59	2.22	3039	9500	9350	9250	9100	9000	9300	9050	147	2760	500	6620	10	1	29352174	2680	9.42	1.68	12	0.05	969.00	5438.00	10300	20230629	-11.36	6210	20230103	47.02	10300	-11.36	20230629	6210	47.02	20230103	10300	-11.36	20230629	6210	47.02	20230103	0.06	N	114810	500	146 억	652743	N	N	N	N
72	20231120	100735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9180	-20	5	-0.22	87297070	9464	16.27	9100	9330	9100	11960	6440	9200	9224.12	2.22	3173	9500	9350	9250	9100	9000	9300	9050	147	2760	500	6620	10	1	29352174	2695	9.47	1.69	12	0.03	969.00	5438.00	10300	20230629	-10.87	6210	20230103	47.83	10300	-10.87	20230629	6210	47.83	20230103	10300	-10.87	20230629	6210	47.83	20230103	0.06	N	114810	500	146 억	652743	N	N	N	N
73	20231120	090742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9290	90	2	0.98	31548440	3426	5.89	9100	9330	9100	11960	6440	9200	9208.53	2.22	2293	9500	9350	9250	9100	9000	9300	9050	147	2760	500	6620	10	1	29352174	2727	9.59	1.71	12	0.01	969.00	5438.00	10300	20230629	-9.81	6210	20230103	49.60	10300	-9.81	20230629	6210	49.60	20230103	10300	-9.81	20230629	6210	49.60	20230103	0.06	N	114810	500	146 억	652743	N	N	N	N
74	20231117	160757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9200	-80	5	-0.86	535623160	57971	199.80	9250	9400	9150	12060	6500	9280	9239.50	2.21	4079	9493	9386	9223	9116	8953	9305	9035	147	2780	500	6680	10	1	29352174	2700	9.49	1.69	12	0.20	969.00	5438.00	10300	20230629	-10.68	6210	20230103	48.15	10300	-10.68	20230629	6210	48.15	20230103	10300	-10.68	20230629	6210	48.15	20230103	0.06	N	114810	500	146 억	648663	N	N	N	N
75	20231117	150802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9220	-60	5	-0.65	508801590	55051	189.74	9250	9400	9150	12060	6500	9280	9242.37	2.21	3536	9493	9386	9223	9116	8953	9305	9035	147	2780	500	6680	10	1	29352174	2706	9.51	1.70	12	0.19	969.00	5438.00	10300	20230629	-10.49	6210	20230103	48.47	10300	-10.49	20230629	6210	48.47	20230103	10300	-10.49	20230629	6210	48.47	20230103	0.06	N	114810	500	146 억	648663	N	N	N	N
76	20231117	140758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9240	-40	5	-0.43	462556600	50014	172.38	9250	9400	9150	12060	6500	9280	9248.54	2.21	3495	9493	9386	9223	9116	8953	9305	9035	147	2780	500	6680	10	1	29352174	2712	9.54	1.70	12	0.17	969.00	5438.00	10300	20230629	-10.29	6210	20230103	48.79	10300	-10.29	20230629	6210	48.79	20230103	10300	-10.29	20230629	6210	48.79	20230103	0.06	N	114810	500	146 억	648663	N	N	N	N
77	20231117	130757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9290	10	2	0.11	378597060	40914	141.01	9250	9400	9150	12060	6500	9280	9253.48	2.21	2657	9493	9386	9223	9116	8953	9305	9035	147	2780	500	6680	10	1	29352174	2727	9.59	1.71	12	0.14	969.00	5438.00	10300	20230629	-9.81	6210	20230103	49.60	10300	-9.81	20230629	6210	49.60	20230103	10300	-9.81	20230629	6210	49.60	20230103	0.06	N	114810	500	146 억	648663	N	N	N	N
78	20231117	120758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9280	0	3	0.00	360234770	38934	134.19	9250	9400	9150	12060	6500	9280	9252.45	2.21	2746	9493	9386	9223	9116	8953	9305	9035	147	2780	500	6680	10	1	29352174	2724	9.58	1.71	12	0.13	969.00	5438.00	10300	20230629	-9.90	6210	20230103	49.44	10300	-9.90	20230629	6210	49.44	20230103	10300	-9.90	20230629	6210	49.44	20230103	0.06	N	114810	500	146 억	648663	N	N	N	N
79	20231117	110801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9270	-10	5	-0.11	319607160	34540	119.05	9250	9400	9150	12060	6500	9280	9253.25	2.21	2563	9493	9386	9223	9116	8953	9305	9035	147	2780	500	6680	10	1	29352174	2721	9.57	1.70	12	0.12	969.00	5438.00	10300	20230629	-10.00	6210	20230103	49.28	10300	-10.00	20230629	6210	49.28	20230103	10300	-10.00	20230629	6210	49.28	20230103	0.06	N	114810	500	146 억	648663	N	N	N	N
80	20231117	100758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9280	0	3	0.00	265199250	28626	98.66	9250	9400	9190	12060	6500	9280	9264.28	2.21	2905	9493	9386	9223	9116	8953	9305	9035	147	2780	500	6680	10	1	29352174	2724	9.58	1.71	12	0.10	969.00	5438.00	10300	20230629	-9.90	6210	20230103	49.44	10300	-9.90	20230629	6210	49.44	20230103	10300	-9.90	20230629	6210	49.44	20230103	0.06	N	114810	500	146 억	648663	N	N	N	N
81	20231117	090800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9250	-30	5	-0.32	9921570	1076	3.71	9250	9300	9190	12060	6500	9280	9220.79	2.21	-182	9493	9386	9223	9116	8953	9305	9035	147	2780	500	6680	10	1	29352174	2715	9.55	1.70	12	0.00	969.00	5438.00	10300	20230629	-10.19	6210	20230103	48.95	10300	-10.19	20230629	6210	48.95	20230103	10300	-10.19	20230629	6210	48.95	20230103	0.06	N	114810	500	146 억	648663	N	N	N	N
82	20231116	160759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9270	30	2	0.32	263011210	28588	38.79	9330	9330	9060	12010	6470	9240	9200.06	2.23	-4739	9506	9372	9216	9082	8926	9440	9150	147	2770	500	6650	10	1	29352174	2721	9.57	1.70	12	0.10	969.00	5438.00	10300	20230629	-10.00	6210	20230103	49.28	10300	-10.00	20230629	6210	49.28	20230103	10300	-10.00	20230629	6210	49.28	20230103	0.06	N	114810	500	146 억	653748	N	N	N	N
83	20231116	150754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9190	-50	5	-0.54	193966550	21106	28.64	9330	9330	9060	12010	6470	9240	9190.11	2.23	-4217	9506	9372	9216	9082	8926	9440	9150	147	2770	500	6650	10	1	29352174	2697	9.48	1.69	12	0.07	969.00	5438.00	10300	20230629	-10.78	6210	20230103	47.99	10300	-10.78	20230629	6210	47.99	20230103	10300	-10.78	20230629	6210	47.99	20230103	0.06	N	114810	500	146 억	653748	N	N	N	N
84	20231116	140733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9210	-30	5	-0.32	156799740	17063	23.15	9330	9330	9060	12010	6470	9240	9189.46	2.23	-5629	9506	9372	9216	9082	8926	9440	9150	147	2770	500	6650	10	1	29352174	2703	9.50	1.69	12	0.06	969.00	5438.00	10300	20230629	-10.58	6210	20230103	48.31	10300	-10.58	20230629	6210	48.31	20230103	10300	-10.58	20230629	6210	48.31	20230103	0.06	N	114810	500	146 억	653748	N	N	N	N
85	20231116	130753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9180	-60	5	-0.65	149204250	16237	22.03	9330	9330	9060	12010	6470	9240	9189.15	2.23	-5304	9506	9372	9216	9082	8926	9440	9150	147	2770	500	6650	10	1	29352174	2695	9.47	1.69	12	0.06	969.00	5438.00	10300	20230629	-10.87	6210	20230103	47.83	10300	-10.87	20230629	6210	47.83	20230103	10300	-10.87	20230629	6210	47.83	20230103	0.06	N	114810	500	146 억	653748	N	N	N	N
86	20231116	120756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9280	40	2	0.43	114304910	12428	16.86	9330	9330	9060	12010	6470	9240	9197.37	2.23	-5187	9506	9372	9216	9082	8926	9440	9150	147	2770	500	6650	10	1	29352174	2724	9.58	1.71	12	0.04	969.00	5438.00	10300	20230629	-9.90	6210	20230103	49.44	10300	-9.90	20230629	6210	49.44	20230103	10300	-9.90	20230629	6210	49.44	20230103	0.06	N	114810	500	146 억	653748	N	N	N	N
87	20231116	110753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9160	-80	5	-0.87	57800520	6295	8.54	9330	9330	9060	12010	6470	9240	9181.97	2.23	-3289	9506	9372	9216	9082	8926	9440	9150	147	2770	500	6650	10	1	29352174	2689	9.45	1.68	12	0.02	969.00	5438.00	10300	20230629	-11.07	6210	20230103	47.50	10300	-11.07	20230629	6210	47.50	20230103	10300	-11.07	20230629	6210	47.50	20230103	0.06	N	114810	500	146 억	653748	N	N	N	N
88	20231116	100754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9300	60	2	0.65	11649510	1250	1.70	9330	9330	9210	12010	6470	9240	9319.61	2.23	-129	9506	9372	9216	9082	8926	9440	9150	147	2770	500	6650	10	1	29352174	2730	9.60	1.71	12	0.00	969.00	5438.00	10300	20230629	-9.71	6210	20230103	49.76	10300	-9.71	20230629	6210	49.76	20230103	10300	-9.71	20230629	6210	49.76	20230103	0.06	N	114810	500	146 억	653748	N	N	N	N
89	20231116	090756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9240	0	3	0.00	0	0	0.00	0	0	0	12010	6470	9240	0.00	2.23	0	9506	9372	9216	9082	8926	9440	9150	147	2770	500	6650	10	1	29352174	2712	9.54	1.70	12	0.00	969.00	5438.00	10300	20230629	-10.29	6210	20230103	48.79	10300	-10.29	20230629	6210	48.79	20230103	10300	-10.29	20230629	6210	48.79	20230103	0.06	N	114810	500	146 억	653748	N	N	N	N
90	20231115	160704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9240	210	2	2.33	681694300	73703	170.84	9060	9350	9060	11730	6330	9030	9249.21	2.20	7868	9343	9186	8933	8776	8523	9265	8855	147	2700	500	6500	10	1	29352174	2712	9.54	1.70	12	0.25	969.00	5438.00	10300	20230629	-10.29	6210	20230103	48.79	10300	-10.29	20230629	6210	48.79	20230103	10300	-10.29	20230629	6210	48.79	20230103	0.06	N	114810	500	146 억	645711	N	N	N	N
91	20231115	150807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9230	200	2	2.21	663238250	71704	166.20	9060	9350	9060	11730	6330	9030	9249.67	2.20	7703	9343	9186	8933	8776	8523	9265	8855	147	2700	500	6500	10	1	29352174	2709	9.53	1.70	12	0.24	969.00	5438.00	10300	20230629	-10.39	6210	20230103	48.63	10300	-10.39	20230629	6210	48.63	20230103	10300	-10.39	20230629	6210	48.63	20230103	0.06	N	114810	500	146 억	645711	N	N	N	N
92	20231115	140803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9270	240	2	2.66	610688640	66005	152.99	9060	9350	9060	11730	6330	9030	9252.16	2.20	6743	9343	9186	8933	8776	8523	9265	8855	147	2700	500	6500	10	1	29352174	2721	9.57	1.70	12	0.22	969.00	5438.00	10300	20230629	-10.00	6210	20230103	49.28	10300	-10.00	20230629	6210	49.28	20230103	10300	-10.00	20230629	6210	49.28	20230103	0.06	N	114810	500	146 억	645711	N	N	N	N
93	20231115	130806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9290	260	2	2.88	584655680	63199	146.49	9060	9350	9060	11730	6330	9030	9251.03	2.20	5361	9343	9186	8933	8776	8523	9265	8855	147	2700	500	6500	10	1	29352174	2727	9.59	1.71	12	0.22	969.00	5438.00	10300	20230629	-9.81	6210	20230103	49.60	10300	-9.81	20230629	6210	49.60	20230103	10300	-9.81	20230629	6210	49.60	20230103	0.06	N	114810	500	146 억	645711	N	N	N	N
94	20231115	120807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9320	290	2	3.21	517786010	55998	129.80	9060	9350	9060	11730	6330	9030	9246.51	2.20	4555	9343	9186	8933	8776	8523	9265	8855	147	2700	500	6500	10	1	29352174	2736	9.62	1.71	12	0.19	969.00	5438.00	10300	20230629	-9.51	6210	20230103	50.08	10300	-9.51	20230629	6210	50.08	20230103	10300	-9.51	20230629	6210	50.08	20230103	0.06	N	114810	500	146 억	645711	N	N	N	N
95	20231115	110815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9230	200	2	2.21	350043500	37986	88.05	9060	9300	9060	11730	6330	9030	9215.07	2.20	3994	9343	9186	8933	8776	8523	9265	8855	147	2700	500	6500	10	1	29352174	2709	9.53	1.70	12	0.13	969.00	5438.00	10300	20230629	-10.39	6210	20230103	48.63	10300	-10.39	20230629	6210	48.63	20230103	10300	-10.39	20230629	6210	48.63	20230103	0.06	N	114810	500	146 억	645711	N	N	N	N
96	20231115	100809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9220	190	2	2.10	216699610	23570	54.63	9060	9300	9060	11730	6330	9030	9193.87	2.20	705	9343	9186	8933	8776	8523	9265	8855	147	2700	500	6500	10	1	29352174	2706	9.51	1.70	12	0.08	969.00	5438.00	10300	20230629	-10.49	6210	20230103	48.47	10300	-10.49	20230629	6210	48.47	20230103	10300	-10.49	20230629	6210	48.47	20230103	0.06	N	114810	500	146 억	645711	N	N	N	N
97	20231115	090800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9220	190	2	2.10	46588250	5044	11.69	9060	9300	9060	11730	6330	9030	9236.37	2.20	-201	9343	9186	8933	8776	8523	9265	8855	147	2700	500	6500	10	1	29352174	2706	9.51	1.70	12	0.02	969.00	5438.00	10300	20230629	-10.49	6210	20230103	48.47	10300	-10.49	20230629	6210	48.47	20230103	10300	-10.49	20230629	6210	48.47	20230103	0.06	N	114810	500	146 억	645711	N	N	N	N
98	20231114	160751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9030	350	2	4.03	383863230	43042	95.54	8700	9090	8680	11280	6080	8680	8918.26	2.18	4689	8946	8812	8716	8582	8486	8765	8535	147	2600	500	6240	10	1	29352174	2651	9.32	1.66	12	0.15	969.00	5438.00	10300	20230629	-12.33	6210	20230103	45.41	10300	-12.33	20230629	6210	45.41	20230103	10300	-12.33	20230629	6210	45.41	20230103	0.06	N	114810	500	146 억	640013	N	N	N	N
99	20231114	150753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9030	350	2	4.03	340133120	38214	84.83	8700	9070	8680	11280	6080	8680	8900.75	2.18	3684	8946	8812	8716	8582	8486	8765	8535	147	2600	500	6240	10	1	29352174	2651	9.32	1.66	12	0.13	969.00	5438.00	10300	20230629	-12.33	6210	20230103	45.41	10300	-12.33	20230629	6210	45.41	20230103	10300	-12.33	20230629	6210	45.41	20230103	0.06	N	114810	500	146 억	640013	N	N	N	N
100	20231114	140752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8930	250	2	2.88	258026560	29095	64.58	8700	8940	8680	11280	6080	8680	8868.42	2.18	1342	8946	8812	8716	8582	8486	8765	8535	147	2600	500	6240	10	1	29352174	2621	9.22	1.64	12	0.10	969.00	5438.00	10300	20230629	-13.30	6210	20230103	43.80	10300	-13.30	20230629	6210	43.80	20230103	10300	-13.30	20230629	6210	43.80	20230103	0.06	N	114810	500	146 억	640013	N	N	N	N
101	20231114	130755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8910	230	2	2.65	218396750	24648	54.71	8700	8920	8680	11280	6080	8680	8860.63	2.18	1190	8946	8812	8716	8582	8486	8765	8535	147	2600	500	6240	10	1	29352174	2615	9.20	1.64	12	0.08	969.00	5438.00	10300	20230629	-13.50	6210	20230103	43.48	10300	-13.50	20230629	6210	43.48	20230103	10300	-13.50	20230629	6210	43.48	20230103	0.06	N	114810	500	146 억	640013	N	N	N	N
102	20231114	120755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8860	180	2	2.07	141662740	16026	35.57	8700	8910	8680	11280	6080	8680	8839.56	2.18	879	8946	8812	8716	8582	8486	8765	8535	147	2600	500	6240	10	1	29352174	2601	9.14	1.63	12	0.05	969.00	5438.00	10300	20230629	-13.98	6210	20230103	42.67	10300	-13.98	20230629	6210	42.67	20230103	10300	-13.98	20230629	6210	42.67	20230103	0.06	N	114810	500	146 억	640013	N	N	N	N
103	20231114	110803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8830	150	2	1.73	133155080	15064	33.44	8700	8910	8680	11280	6080	8680	8839.29	2.18	912	8946	8812	8716	8582	8486	8765	8535	147	2600	500	6240	10	1	29352174	2592	9.11	1.62	12	0.05	969.00	5438.00	10300	20230629	-14.27	6210	20230103	42.19	10300	-14.27	20230629	6210	42.19	20230103	10300	-14.27	20230629	6210	42.19	20230103	0.06	N	114810	500	146 억	640013	N	N	N	N
104	20231114	100755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8820	140	2	1.61	107648210	12145	26.96	8700	8910	8680	11280	6080	8680	8863.58	2.18	-290	8946	8812	8716	8582	8486	8765	8535	147	2600	500	6240	10	1	29352174	2589	9.10	1.62	12	0.04	969.00	5438.00	10300	20230629	-14.37	6210	20230103	42.03	10300	-14.37	20230629	6210	42.03	20230103	10300	-14.37	20230629	6210	42.03	20230103	0.06	N	114810	500	146 억	640013	N	N	N	N
105	20231114	090747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8770	90	2	1.04	1856740	213	0.47	8700	8770	8700	11280	6080	8680	8717.09	2.18	-65	8946	8812	8716	8582	8486	8765	8535	147	2600	500	6240	10	1	29352174	2574	9.05	1.61	12	0.00	969.00	5438.00	10300	20230629	-14.85	6210	20230103	41.22	10300	-14.85	20230629	6210	41.22	20230103	10300	-14.85	20230629	6210	41.22	20230103	0.06	N	114810	500	146 억	640013	N	N	N	N
106	20231113	160741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8680	-110	5	-1.25	391908190	45050	91.73	8730	8850	8620	11420	6160	8790	8699.41	2.19	-3898	9110	8950	8760	8600	8410	8855	8505	147	2630	500	6320	10	1	29352174	2548	8.96	1.60	12	0.15	969.00	5438.00	10300	20230629	-15.73	6210	20230103	39.77	10300	-15.73	20230629	6210	39.77	20230103	10300	-15.73	20230629	6210	39.77	20230103	0.06	N	114810	500	146 억	644090	N	N	N	N
107	20231113	150739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8700	-90	5	-1.02	375186810	43120	87.80	8730	8850	8620	11420	6160	8790	8700.99	2.19	-3708	9110	8950	8760	8600	8410	8855	8505	147	2630	500	6320	10	1	29352174	2554	8.98	1.60	12	0.15	969.00	5438.00	10300	20230629	-15.53	6210	20230103	40.10	10300	-15.53	20230629	6210	40.10	20230103	10300	-15.53	20230629	6210	40.10	20230103	0.06	N	114810	500	146 억	644090	N	N	N	N
108	20231113	140738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8700	-90	5	-1.02	323668290	37157	75.65	8730	8850	8630	11420	6160	8790	8710.83	2.19	-3409	9110	8950	8760	8600	8410	8855	8505	147	2630	500	6320	10	1	29352174	2554	8.98	1.60	12	0.13	969.00	5438.00	10300	20230629	-15.53	6210	20230103	40.10	10300	-15.53	20230629	6210	40.10	20230103	10300	-15.53	20230629	6210	40.10	20230103	0.06	N	114810	500	146 억	644090	N	N	N	N
109	20231113	130737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8640	-150	5	-1.71	294280770	33759	68.74	8730	8850	8640	11420	6160	8790	8717.11	2.19	-3467	9110	8950	8760	8600	8410	8855	8505	147	2630	500	6320	10	1	29352174	2536	8.92	1.59	12	0.12	969.00	5438.00	10300	20230629	-16.12	6210	20230103	39.13	10300	-16.12	20230629	6210	39.13	20230103	10300	-16.12	20230629	6210	39.13	20230103	0.06	N	114810	500	146 억	644090	N	N	N	N
110	20231113	120738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8710	-80	5	-0.91	183885730	21039	42.84	8730	8850	8700	11420	6160	8790	8740.23	2.19	-1118	9110	8950	8760	8600	8410	8855	8505	147	2630	500	6320	10	1	29352174	2557	8.99	1.60	12	0.07	969.00	5438.00	10300	20230629	-15.44	6210	20230103	40.26	10300	-15.44	20230629	6210	40.26	20230103	10300	-15.44	20230629	6210	40.26	20230103	0.06	N	114810	500	146 억	644090	N	N	N	N
111	20231113	110735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8760	-30	5	-0.34	141816730	16215	33.02	8730	8850	8720	11420	6160	8790	8746.02	2.19	-861	9110	8950	8760	8600	8410	8855	8505	147	2630	500	6320	10	1	29352174	2571	9.04	1.61	12	0.06	969.00	5438.00	10300	20230629	-14.95	6210	20230103	41.06	10300	-14.95	20230629	6210	41.06	20230103	10300	-14.95	20230629	6210	41.06	20230103	0.06	N	114810	500	146 억	644090	N	N	N	N
112	20231113	100733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8750	-40	5	-0.46	38452480	4386	8.93	8730	8850	8720	11420	6160	8790	8767.10	2.19	-1403	9110	8950	8760	8600	8410	8855	8505	147	2630	500	6320	10	1	29352174	2568	9.03	1.61	12	0.01	969.00	5438.00	10300	20230629	-15.05	6210	20230103	40.90	10300	-15.05	20230629	6210	40.90	20230103	10300	-15.05	20230629	6210	40.90	20230103	0.06	N	114810	500	146 억	644090	N	N	N	N
113	20231113	090740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8810	20	2	0.23	14009740	1603	3.26	8730	8810	8720	11420	6160	8790	8739.70	2.19	-29	9110	8950	8760	8600	8410	8855	8505	147	2630	500	6320	10	1	29352174	2586	9.09	1.62	12	0.01	969.00	5438.00	10300	20230629	-14.47	6210	20230103	41.87	10300	-14.47	20230629	6210	41.87	20230103	10300	-14.47	20230629	6210	41.87	20230103	0.06	N	114810	500	146 억	644090	N	N	N	N
114	20231110	160754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8790	-90	5	-1.01	428215400	49114	206.08	8920	8920	8570	11540	6220	8880	8718.81	2.18	6200	9113	8996	8883	8766	8653	8940	8710	147	2660	500	6390	10	1	29352174	2580	9.07	1.62	12	0.17	969.00	5438.00	10300	20230629	-14.66	6210	20230103	41.55	10300	-14.66	20230629	6210	41.55	20230103	10300	-14.66	20230629	6210	41.55	20230103	0.06	N	114810	500	146 억	638797	N	N	N	N
115	20231110	150751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8790	-90	5	-1.01	385228210	44209	185.50	8920	8920	8570	11540	6220	8880	8713.80	2.18	6606	9113	8996	8883	8766	8653	8940	8710	147	2660	500	6390	10	1	29352174	2580	9.07	1.62	12	0.15	969.00	5438.00	10300	20230629	-14.66	6210	20230103	41.55	10300	-14.66	20230629	6210	41.55	20230103	10300	-14.66	20230629	6210	41.55	20230103	0.06	N	114810	500	146 억	638797	N	N	N	N
116	20231110	140743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8740	-140	5	-1.58	350651270	40257	168.92	8920	8920	8570	11540	6220	8880	8710.32	2.18	5687	9113	8996	8883	8766	8653	8940	8710	147	2660	500	6390	10	1	29352174	2565	9.02	1.61	12	0.14	969.00	5438.00	10300	20230629	-15.15	6210	20230103	40.74	10300	-15.15	20230629	6210	40.74	20230103	10300	-15.15	20230629	6210	40.74	20230103	0.06	N	114810	500	146 억	638797	N	N	N	N
117	20231110	130744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8780	-100	5	-1.13	279330360	32071	134.57	8920	8920	8570	11540	6220	8880	8709.75	2.18	3218	9113	8996	8883	8766	8653	8940	8710	147	2660	500	6390	10	1	29352174	2577	9.06	1.61	12	0.11	969.00	5438.00	10300	20230629	-14.76	6210	20230103	41.38	10300	-14.76	20230629	6210	41.38	20230103	10300	-14.76	20230629	6210	41.38	20230103	0.06	N	114810	500	146 억	638797	N	N	N	N
118	20231110	120747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8770	-110	5	-1.24	219210590	25166	105.60	8920	8920	8570	11540	6220	8880	8710.59	2.18	2503	9113	8996	8883	8766	8653	8940	8710	147	2660	500	6390	10	1	29352174	2574	9.05	1.61	12	0.09	969.00	5438.00	10300	20230629	-14.85	6210	20230103	41.22	10300	-14.85	20230629	6210	41.22	20230103	10300	-14.85	20230629	6210	41.22	20230103	0.06	N	114810	500	146 억	638797	N	N	N	N
119	20231110	110736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8800	-80	5	-0.90	181132860	20825	87.38	8920	8920	8570	11540	6220	8880	8697.86	2.18	1547	9113	8996	8883	8766	8653	8940	8710	147	2660	500	6390	10	1	29352174	2583	9.08	1.62	12	0.07	969.00	5438.00	10300	20230629	-14.56	6210	20230103	41.71	10300	-14.56	20230629	6210	41.71	20230103	10300	-14.56	20230629	6210	41.71	20230103	0.06	N	114810	500	146 억	638797	N	N	N	N
120	20231110	100744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8800	-80	5	-0.90	168269570	19367	81.26	8920	8920	8570	11540	6220	8880	8688.47	2.18	934	9113	8996	8883	8766	8653	8940	8710	147	2660	500	6390	10	1	29352174	2583	9.08	1.62	12	0.07	969.00	5438.00	10300	20230629	-14.56	6210	20230103	41.71	10300	-14.56	20230629	6210	41.71	20230103	10300	-14.56	20230629	6210	41.71	20230103	0.06	N	114810	500	146 억	638797	N	N	N	N
121	20231110	090731	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8790	-90	5	-1.01	10968600	1247	5.23	8920	8920	8780	11540	6220	8880	8795.99	2.18	-141	9113	8996	8883	8766	8653	8940	8710	147	2660	500	6390	10	1	29352174	2580	9.07	1.62	12	0.00	969.00	5438.00	10300	20230629	-14.66	6210	20230103	41.55	10300	-14.66	20230629	6210	41.55	20230103	10300	-14.66	20230629	6210	41.55	20230103	0.06	N	114810	500	146 억	638797	N	N	N	N
122	20231109	160724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8880	-60	5	-0.67	210928060	23832	77.88	9000	9000	8770	11620	6260	8940	8849.73	2.18	-2080	9193	9066	8963	8836	8733	9015	8785	147	2680	500	6430	10	1	29352174	2606	9.16	1.63	12	0.08	969.00	5438.00	10300	20230629	-13.79	6210	20230103	43.00	10300	-13.79	20230629	6210	43.00	20230103	10300	-13.79	20230629	6210	43.00	20230103	0.06	N	114810	500	146 억	640877	N	N	N	N
123	20231109	150724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8850	-90	5	-1.01	191694370	21662	70.79	9000	9000	8770	11620	6260	8940	8849.34	2.18	-1652	9193	9066	8963	8836	8733	9015	8785	147	2680	500	6430	10	1	29352174	2598	9.13	1.63	12	0.07	969.00	5438.00	10300	20230629	-14.08	6210	20230103	42.51	10300	-14.08	20230629	6210	42.51	20230103	10300	-14.08	20230629	6210	42.51	20230103	0.06	N	114810	500	146 억	640877	N	N	N	N
124	20231109	140722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8870	-70	5	-0.78	152000530	17168	56.10	9000	9000	8770	11620	6260	8940	8853.71	2.18	-1258	9193	9066	8963	8836	8733	9015	8785	147	2680	500	6430	10	1	29352174	2604	9.15	1.63	12	0.06	969.00	5438.00	10300	20230629	-13.88	6210	20230103	42.83	10300	-13.88	20230629	6210	42.83	20230103	10300	-13.88	20230629	6210	42.83	20230103	0.06	N	114810	500	146 억	640877	N	N	N	N
125	20231109	130725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8880	-60	5	-0.67	104711430	11832	38.67	9000	9000	8770	11620	6260	8940	8849.85	2.18	-251	9193	9066	8963	8836	8733	9015	8785	147	2680	500	6430	10	1	29352174	2606	9.16	1.63	12	0.04	969.00	5438.00	10300	20230629	-13.79	6210	20230103	43.00	10300	-13.79	20230629	6210	43.00	20230103	10300	-13.79	20230629	6210	43.00	20230103	0.06	N	114810	500	146 억	640877	N	N	N	N
126	20231109	120729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8880	-60	5	-0.67	101391350	11458	37.44	9000	9000	8770	11620	6260	8940	8848.96	2.18	-169	9193	9066	8963	8836	8733	9015	8785	147	2680	500	6430	10	1	29352174	2606	9.16	1.63	12	0.04	969.00	5438.00	10300	20230629	-13.79	6210	20230103	43.00	10300	-13.79	20230629	6210	43.00	20230103	10300	-13.79	20230629	6210	43.00	20230103	0.06	N	114810	500	146 억	640877	N	N	N	N
127	20231109	110725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8900	-40	5	-0.45	94078240	10635	34.75	9000	9000	8770	11620	6260	8940	8846.10	2.18	407	9193	9066	8963	8836	8733	9015	8785	147	2680	500	6430	10	1	29352174	2612	9.18	1.64	12	0.04	969.00	5438.00	10300	20230629	-13.59	6210	20230103	43.32	10300	-13.59	20230629	6210	43.32	20230103	10300	-13.59	20230629	6210	43.32	20230103	0.06	N	114810	500	146 억	640877	N	N	N	N
128	20231109	100721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8900	-40	5	-0.45	88031460	9956	32.53	9000	9000	8770	11620	6260	8940	8842.05	2.18	534	9193	9066	8963	8836	8733	9015	8785	147	2680	500	6430	10	1	29352174	2612	9.18	1.64	12	0.03	969.00	5438.00	10300	20230629	-13.59	6210	20230103	43.32	10300	-13.59	20230629	6210	43.32	20230103	10300	-13.59	20230629	6210	43.32	20230103	0.06	N	114810	500	146 억	640877	N	N	N	N
129	20231109	090727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8950	10	2	0.11	11060950	1242	4.06	9000	9000	8850	11620	6260	8940	8905.76	2.18	-262	9193	9066	8963	8836	8733	9015	8785	147	2680	500	6430	10	1	29352174	2627	9.24	1.65	12	0.00	969.00	5438.00	10300	20230629	-13.11	6210	20230103	44.12	10300	-13.11	20230629	6210	44.12	20230103	10300	-13.11	20230629	6210	44.12	20230103	0.06	N	114810	500	146 억	640877	N	N	N	N
130	20231108	160718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8940	-100	5	-1.11	273846460	30601	83.58	9090	9090	8860	11750	6330	9040	8949.01	2.19	-2837	9246	9142	8996	8892	8746	9195	8945	147	2710	500	6500	10	1	29352174	2624	9.23	1.64	12	0.10	969.00	5438.00	10300	20230629	-13.20	6210	20230103	43.96	10300	-13.20	20230629	6210	43.96	20230103	10300	-13.20	20230629	6210	43.96	20230103	0.06	N	114810	500	146 억	643714	N	N	N	N
131	20231108	150722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8920	-120	5	-1.33	239760540	26767	73.11	9090	9090	8900	11750	6330	9040	8957.32	2.19	-3075	9246	9142	8996	8892	8746	9195	8945	147	2710	500	6500	10	1	29352174	2618	9.21	1.64	12	0.09	969.00	5438.00	10300	20230629	-13.40	6210	20230103	43.64	10300	-13.40	20230629	6210	43.64	20230103	10300	-13.40	20230629	6210	43.64	20230103	0.06	N	114810	500	146 억	643714	N	N	N	N
132	20231108	140719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8950	-90	5	-1.00	153771990	17128	46.78	9090	9090	8910	11750	6330	9040	8977.81	2.19	-235	9246	9142	8996	8892	8746	9195	8945	147	2710	500	6500	10	1	29352174	2627	9.24	1.65	12	0.06	969.00	5438.00	10300	20230629	-13.11	6210	20230103	44.12	10300	-13.11	20230629	6210	44.12	20230103	10300	-13.11	20230629	6210	44.12	20230103	0.06	N	114810	500	146 억	643714	N	N	N	N
133	20231108	130717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8990	-50	5	-0.55	141393610	15746	43.01	9090	9090	8910	11750	6330	9040	8979.65	2.19	-14	9246	9142	8996	8892	8746	9195	8945	147	2710	500	6500	10	1	29352174	2639	9.28	1.65	12	0.05	969.00	5438.00	10300	20230629	-12.72	6210	20230103	44.77	10300	-12.72	20230629	6210	44.77	20230103	10300	-12.72	20230629	6210	44.77	20230103	0.06	N	114810	500	146 억	643714	N	N	N	N
134	20231108	120712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9020	-20	5	-0.22	117382580	13071	35.70	9090	9090	8910	11750	6330	9040	8980.38	2.19	14	9246	9142	8996	8892	8746	9195	8945	147	2710	500	6500	10	1	29352174	2648	9.31	1.66	12	0.04	969.00	5438.00	10300	20230629	-12.43	6210	20230103	45.25	10300	-12.43	20230629	6210	45.25	20230103	10300	-12.43	20230629	6210	45.25	20230103	0.06	N	114810	500	146 억	643714	N	N	N	N
135	20231108	110720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9020	-20	5	-0.22	111456620	12414	33.91	9090	9090	8910	11750	6330	9040	8978.30	2.19	96	9246	9142	8996	8892	8746	9195	8945	147	2710	500	6500	10	1	29352174	2648	9.31	1.66	12	0.04	969.00	5438.00	10300	20230629	-12.43	6210	20230103	45.25	10300	-12.43	20230629	6210	45.25	20230103	10300	-12.43	20230629	6210	45.25	20230103	0.06	N	114810	500	146 억	643714	N	N	N	N
136	20231108	100719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8970	-70	5	-0.77	98135960	10936	29.87	9090	9090	8910	11750	6330	9040	8973.66	2.19	-16	9246	9142	8996	8892	8746	9195	8945	147	2710	500	6500	10	1	29352174	2633	9.26	1.65	12	0.04	969.00	5438.00	10300	20230629	-12.91	6210	20230103	44.44	10300	-12.91	20230629	6210	44.44	20230103	10300	-12.91	20230629	6210	44.44	20230103	0.06	N	114810	500	146 억	643714	N	N	N	N
137	20231108	090716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9090	50	2	0.55	4315080	475	1.30	9090	9090	9040	11750	6330	9040	9084.38	2.19	395	9246	9142	8996	8892	8746	9195	8945	147	2710	500	6500	10	1	29352174	2668	9.38	1.67	12	0.00	969.00	5438.00	10300	20230629	-11.75	6210	20230103	46.38	10300	-11.75	20230629	6210	46.38	20230103	10300	-11.75	20230629	6210	46.38	20230103	0.06	N	114810	500	146 억	643714	N	N	N	N
138	20231107	160719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9040	20	2	0.22	329560780	36613	88.43	9020	9100	8850	11720	6320	9020	9000.58	2.18	2638	9246	9132	9036	8922	8826	9085	8875	147	2700	500	6490	10	1	29352174	2653	9.33	1.66	12	0.12	969.00	5438.00	10300	20230629	-12.23	6210	20230103	45.57	10300	-12.23	20230629	6210	45.57	20230103	10300	-12.23	20230629	6210	45.57	20230103	0.06	N	114810	500	146 억	641076	N	N	N	N
139	20231107	150719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9010	-10	5	-0.11	303204660	33695	81.38	9020	9100	8850	11720	6320	9020	8998.51	2.18	2040	9246	9132	9036	8922	8826	9085	8875	147	2700	500	6490	10	1	29352174	2645	9.30	1.66	12	0.11	969.00	5438.00	10300	20230629	-12.52	6210	20230103	45.09	10300	-12.52	20230629	6210	45.09	20230103	10300	-12.52	20230629	6210	45.09	20230103	0.06	N	114810	500	146 억	641076	N	N	N	N
140	20231107	140723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9040	20	2	0.22	267899770	29786	71.94	9020	9100	8850	11720	6320	9020	8994.15	2.18	923	9246	9132	9036	8922	8826	9085	8875	147	2700	500	6490	10	1	29352174	2653	9.33	1.66	12	0.10	969.00	5438.00	10300	20230629	-12.23	6210	20230103	45.57	10300	-12.23	20230629	6210	45.57	20230103	10300	-12.23	20230629	6210	45.57	20230103	0.06	N	114810	500	146 억	641076	N	N	N	N
141	20231107	130721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8980	-40	5	-0.44	244537640	27193	65.68	9020	9100	8850	11720	6320	9020	8992.67	2.18	657	9246	9132	9036	8922	8826	9085	8875	147	2700	500	6490	10	1	29352174	2636	9.27	1.65	12	0.09	969.00	5438.00	10300	20230629	-12.82	6210	20230103	44.61	10300	-12.82	20230629	6210	44.61	20230103	10300	-12.82	20230629	6210	44.61	20230103	0.06	N	114810	500	146 억	641076	N	N	N	N
142	20231107	120717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9010	-10	5	-0.11	195783430	21754	52.54	9020	9100	8850	11720	6320	9020	8999.88	2.18	3354	9246	9132	9036	8922	8826	9085	8875	147	2700	500	6490	10	1	29352174	2645	9.30	1.66	12	0.07	969.00	5438.00	10300	20230629	-12.52	6210	20230103	45.09	10300	-12.52	20230629	6210	45.09	20230103	10300	-12.52	20230629	6210	45.09	20230103	0.06	N	114810	500	146 억	641076	N	N	N	N
143	20231107	110717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9080	60	2	0.67	170682740	18958	45.79	9020	9100	8850	11720	6320	9020	9003.20	2.18	4378	9246	9132	9036	8922	8826	9085	8875	147	2700	500	6490	10	1	29352174	2665	9.37	1.67	12	0.06	969.00	5438.00	10300	20230629	-11.84	6210	20230103	46.22	10300	-11.84	20230629	6210	46.22	20230103	10300	-11.84	20230629	6210	46.22	20230103	0.06	N	114810	500	146 억	641076	N	N	N	N
144	20231107	100725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8990	-30	5	-0.33	73932020	8203	19.81	9020	9100	8850	11720	6320	9020	9012.80	2.18	470	9246	9132	9036	8922	8826	9085	8875	147	2700	500	6490	10	1	29352174	2639	9.28	1.65	12	0.03	969.00	5438.00	10300	20230629	-12.72	6210	20230103	44.77	10300	-12.72	20230629	6210	44.77	20230103	10300	-12.72	20230629	6210	44.77	20230103	0.06	N	114810	500	146 억	641076	N	N	N	N
145	20231107	090707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8850	-170	5	-1.88	19441630	2172	5.25	9020	9020	8850	11720	6320	9020	8951.03	2.18	-734	9246	9132	9036	8922	8826	9085	8875	147	2700	500	6490	10	1	29352174	2598	9.13	1.63	12	0.01	969.00	5438.00	10300	20230629	-14.08	6210	20230103	42.51	10300	-14.08	20230629	6210	42.51	20230103	10300	-14.08	20230629	6210	42.51	20230103	0.06	N	114810	500	146 억	641076	N	N	N	N
146	20231106	160701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9020	-30	5	-0.33	372529700	41357	66.14	9150	9150	8940	11760	6340	9050	9007.66	2.19	-1730	9290	9170	9050	8930	8810	9230	8990	147	2710	500	6510	10	1	29352174	2648	9.31	1.66	12	0.14	969.00	5438.00	10300	20230629	-12.43	6210	20230103	45.25	10300	-12.43	20230629	6210	45.25	20230103	10300	-12.43	20230629	6210	45.25	20230103	0.07	N	114810	500	146 억	642806	N	N	N	N
147	20231106	150705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9020	-30	5	-0.33	357244530	39663	63.43	9150	9150	8940	11760	6340	9050	9007.00	2.19	-1806	9290	9170	9050	8930	8810	9230	8990	147	2710	500	6510	10	1	29352174	2648	9.31	1.66	12	0.14	969.00	5438.00	10300	20230629	-12.43	6210	20230103	45.25	10300	-12.43	20230629	6210	45.25	20230103	10300	-12.43	20230629	6210	45.25	20230103	0.07	N	114810	500	146 억	642806	N	N	N	N
148	20231106	140702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9030	-20	5	-0.22	315133060	35005	55.98	9150	9150	8940	11760	6340	9050	9002.52	2.19	-2400	9290	9170	9050	8930	8810	9230	8990	147	2710	500	6510	10	1	29352174	2651	9.32	1.66	12	0.12	969.00	5438.00	10300	20230629	-12.33	6210	20230103	45.41	10300	-12.33	20230629	6210	45.41	20230103	10300	-12.33	20230629	6210	45.41	20230103	0.07	N	114810	500	146 억	642806	N	N	N	N
149	20231106	130710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9000	-50	5	-0.55	256360530	28475	45.54	9150	9150	8940	11760	6340	9050	9003.00	2.19	-3133	9290	9170	9050	8930	8810	9230	8990	147	2710	500	6510	10	1	29352174	2642	9.29	1.66	12	0.10	969.00	5438.00	10300	20230629	-12.62	6210	20230103	44.93	10300	-12.62	20230629	6210	44.93	20230103	10300	-12.62	20230629	6210	44.93	20230103	0.07	N	114810	500	146 억	642806	N	N	N	N
150	20231106	120706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8950	-100	5	-1.10	213376390	23690	37.88	9150	9150	8940	11760	6340	9050	9007.02	2.19	-3531	9290	9170	9050	8930	8810	9230	8990	147	2710	500	6510	10	1	29352174	2627	9.24	1.65	12	0.08	969.00	5438.00	10300	20230629	-13.11	6210	20230103	44.12	10300	-13.11	20230629	6210	44.12	20230103	10300	-13.11	20230629	6210	44.12	20230103	0.07	N	114810	500	146 억	642806	N	N	N	N
151	20231106	110705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8950	-100	5	-1.10	191661570	21267	34.01	9150	9150	8950	11760	6340	9050	9012.16	2.19	-3698	9290	9170	9050	8930	8810	9230	8990	147	2710	500	6510	10	1	29352174	2627	9.24	1.65	12	0.07	969.00	5438.00	10300	20230629	-13.11	6210	20230103	44.12	10300	-13.11	20230629	6210	44.12	20230103	10300	-13.11	20230629	6210	44.12	20230103	0.07	N	114810	500	146 억	642806	N	N	N	N
152	20231106	100643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9000	-50	5	-0.55	115207280	12753	20.39	9150	9150	8990	11760	6340	9050	9033.74	2.19	-2596	9290	9170	9050	8930	8810	9230	8990	147	2710	500	6510	10	1	29352174	2642	9.29	1.66	12	0.04	969.00	5438.00	10300	20230629	-12.62	6210	20230103	44.93	10300	-12.62	20230629	6210	44.93	20230103	10300	-12.62	20230629	6210	44.93	20230103	0.07	N	114810	500	146 억	642806	N	N	N	N
153	20231106	090706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9050	0	3	0.00	23736610	2611	4.18	9150	9150	9050	11760	6340	9050	9091.00	2.19	-2410	9290	9170	9050	8930	8810	9230	8990	147	2710	500	6510	10	1	29352174	2656	9.34	1.66	12	0.01	969.00	5438.00	10300	20230629	-12.14	6210	20230103	45.73	10300	-12.14	20230629	6210	45.73	20230103	10300	-12.14	20230629	6210	45.73	20230103	0.07	N	114810	500	146 억	642806	N	N	N	N
154	20231103	160657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9050	100	2	1.12	567951610	62531	85.14	8930	9170	8930	11630	6270	8950	9083.01	2.15	9825	9383	9166	8863	8646	8343	9275	8755	147	2680	500	6440	10	1	29352174	2656	9.34	1.66	12	0.21	969.00	5438.00	10300	20230629	-12.14	6210	20230103	45.73	10300	-12.14	20230629	6210	45.73	20230103	10300	-12.14	20230629	6210	45.73	20230103	0.07	N	114810	500	146 억	631928	N	N	N	N
155	20231103	150655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9100	150	2	1.68	532600040	58631	79.83	8930	9170	8930	11630	6270	8950	9083.93	2.15	8493	9383	9166	8863	8646	8343	9275	8755	147	2680	500	6440	10	1	29352174	2671	9.39	1.67	12	0.20	969.00	5438.00	10300	20230629	-11.65	6210	20230103	46.54	10300	-11.65	20230629	6210	46.54	20230103	10300	-11.65	20230629	6210	46.54	20230103	0.07	N	114810	500	146 억	631928	N	N	N	N
156	20231103	140656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9080	130	2	1.45	471382770	51901	70.67	8930	9170	8930	11630	6270	8950	9082.34	2.15	8332	9383	9166	8863	8646	8343	9275	8755	147	2680	500	6440	10	1	29352174	2665	9.37	1.67	12	0.18	969.00	5438.00	10300	20230629	-11.84	6210	20230103	46.22	10300	-11.84	20230629	6210	46.22	20230103	10300	-11.84	20230629	6210	46.22	20230103	0.07	N	114810	500	146 억	631928	N	N	N	N
157	20231103	130655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9120	170	2	1.90	434671360	47863	65.17	8930	9170	8930	11630	6270	8950	9081.57	2.15	7640	9383	9166	8863	8646	8343	9275	8755	147	2680	500	6440	10	1	29352174	2677	9.41	1.68	12	0.16	969.00	5438.00	10300	20230629	-11.46	6210	20230103	46.86	10300	-11.46	20230629	6210	46.86	20230103	10300	-11.46	20230629	6210	46.86	20230103	0.07	N	114810	500	146 억	631928	N	N	N	N
158	20231103	120655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9120	170	2	1.90	347453430	38317	52.17	8930	9150	8930	11630	6270	8950	9067.87	2.15	5348	9383	9166	8863	8646	8343	9275	8755	147	2680	500	6440	10	1	29352174	2677	9.41	1.68	12	0.13	969.00	5438.00	10300	20230629	-11.46	6210	20230103	46.86	10300	-11.46	20230629	6210	46.86	20230103	10300	-11.46	20230629	6210	46.86	20230103	0.07	N	114810	500	146 억	631928	N	N	N	N
159	20231103	110700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9100	150	2	1.68	275693620	30432	41.44	8930	9150	8930	11630	6270	8950	9059.33	2.15	4464	9383	9166	8863	8646	8343	9275	8755	147	2680	500	6440	10	1	29352174	2671	9.39	1.67	12	0.10	969.00	5438.00	10300	20230629	-11.65	6210	20230103	46.54	10300	-11.65	20230629	6210	46.54	20230103	10300	-11.65	20230629	6210	46.54	20230103	0.07	N	114810	500	146 억	631928	N	N	N	N
160	20231103	100646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9080	130	2	1.45	132075400	14631	19.92	8930	9130	8930	11630	6270	8950	9027.09	2.15	2242	9383	9166	8863	8646	8343	9275	8755	147	2680	500	6440	10	1	29352174	2665	9.37	1.67	12	0.05	969.00	5438.00	10300	20230629	-11.84	6210	20230103	46.22	10300	-11.84	20230629	6210	46.22	20230103	10300	-11.84	20230629	6210	46.22	20230103	0.07	N	114810	500	146 억	631928	N	N	N	N
161	20231103	090650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9000	50	2	0.56	7949200	889	1.21	8930	9010	8930	11630	6270	8950	8941.73	2.15	-7	9383	9166	8863	8646	8343	9275	8755	147	2680	500	6440	10	1	29352174	2642	9.29	1.66	12	0.00	969.00	5438.00	10300	20230629	-12.62	6210	20230103	44.93	10300	-12.62	20230629	6210	44.93	20230103	10300	-12.62	20230629	6210	44.93	20230103	0.07	N	114810	500	146 억	631928	N	N	N	N
162	20231102	160650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8950	430	2	5.05	653440500	73440	210.63	8590	9080	8560	11070	5970	8520	8897.61	2.13	8019	8700	8610	8440	8350	8180	8655	8395	147	2550	500	6130	10	1	29352174	2627	9.24	1.65	12	0.25	969.00	5438.00	10300	20230629	-13.11	6210	20230103	44.12	10300	-13.11	20230629	6210	44.12	20230103	10300	-13.11	20230629	6210	44.12	20230103	0.07	N	114810	500	146 억	623817	N	N	N	N
163	20231102	150657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8950	430	2	5.05	635267980	71408	204.80	8590	9080	8560	11070	5970	8520	8896.31	2.13	7587	8700	8610	8440	8350	8180	8655	8395	147	2550	500	6130	10	1	29352174	2627	9.24	1.65	12	0.24	969.00	5438.00	10300	20230629	-13.11	6210	20230103	44.12	10300	-13.11	20230629	6210	44.12	20230103	10300	-13.11	20230629	6210	44.12	20230103	0.07	N	114810	500	146 억	623817	N	N	N	N
164	20231102	140645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8960	440	2	5.16	602461340	67730	194.25	8590	9080	8560	11070	5970	8520	8895.04	2.13	5678	8700	8610	8440	8350	8180	8655	8395	147	2550	500	6130	10	1	29352174	2630	9.25	1.65	12	0.23	969.00	5438.00	10300	20230629	-13.01	6210	20230103	44.28	10300	-13.01	20230629	6210	44.28	20230103	10300	-13.01	20230629	6210	44.28	20230103	0.07	N	114810	500	146 억	623817	N	N	N	N
165	20231102	130651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8900	380	2	4.46	391698230	44252	126.92	8590	8910	8560	11070	5970	8520	8851.54	2.13	4094	8700	8610	8440	8350	8180	8655	8395	147	2550	500	6130	10	1	29352174	2612	9.18	1.64	12	0.15	969.00	5438.00	10300	20230629	-13.59	6210	20230103	43.32	10300	-13.59	20230629	6210	43.32	20230103	10300	-13.59	20230629	6210	43.32	20230103	0.07	N	114810	500	146 억	623817	N	N	N	N
166	20231102	120647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8880	360	2	4.23	312766650	35375	101.46	8590	8900	8560	11070	5970	8520	8841.46	2.13	1754	8700	8610	8440	8350	8180	8655	8395	147	2550	500	6130	10	1	29352174	2606	9.16	1.63	12	0.12	969.00	5438.00	10300	20230629	-13.79	6210	20230103	43.00	10300	-13.79	20230629	6210	43.00	20230103	10300	-13.79	20230629	6210	43.00	20230103	0.07	N	114810	500	146 억	623817	N	N	N	N
167	20231102	110647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8860	340	2	3.99	233705940	26478	75.94	8590	8900	8560	11070	5970	8520	8826.42	2.13	1746	8700	8610	8440	8350	8180	8655	8395	147	2550	500	6130	10	1	29352174	2601	9.14	1.63	12	0.09	969.00	5438.00	10300	20230629	-13.98	6210	20230103	42.67	10300	-13.98	20230629	6210	42.67	20230103	10300	-13.98	20230629	6210	42.67	20230103	0.07	N	114810	500	146 억	623817	N	N	N	N
168	20231102	100648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8810	290	2	3.40	133506830	15148	43.45	8590	8900	8560	11070	5970	8520	8813.50	2.13	713	8700	8610	8440	8350	8180	8655	8395	147	2550	500	6130	10	1	29352174	2586	9.09	1.62	12	0.05	969.00	5438.00	10300	20230629	-14.47	6210	20230103	41.87	10300	-14.47	20230629	6210	41.87	20230103	10300	-14.47	20230629	6210	41.87	20230103	0.07	N	114810	500	146 억	623817	N	N	N	N
169	20231102	090652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8890	370	2	4.34	39646030	4517	12.95	8590	8900	8560	11070	5970	8520	8777.07	2.13	-966	8700	8610	8440	8350	8180	8655	8395	147	2550	500	6130	10	1	29352174	2609	9.17	1.63	12	0.02	969.00	5438.00	10300	20230629	-13.69	6210	20230103	43.16	10300	-13.69	20230629	6210	43.16	20230103	10300	-13.69	20230629	6210	43.16	20230103	0.07	N	114810	500	146 억	623817	N	N	N	N
170	20231101	160645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8520	170	2	2.04	294463820	34867	53.58	8270	8530	8270	10850	5850	8350	8445.31	2.11	5011	8723	8536	8413	8226	8103	8475	8165	147	2500	500	6010	10	1	29352174	2501	8.79	1.57	12	0.12	969.00	5438.00	10300	20230629	-17.28	6210	20230103	37.20	10300	-17.28	20230629	6210	37.20	20230103	10300	-17.28	20230629	6210	37.20	20230103	0.07	N	114810	500	146 억	618563	N	N	N	N
171	20231101	150646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8500	150	2	1.80	287840460	34089	52.38	8270	8530	8270	10850	5850	8350	8443.79	2.11	4940	8723	8536	8413	8226	8103	8475	8165	147	2500	500	6010	10	1	29352174	2495	8.77	1.56	12	0.12	969.00	5438.00	10300	20230629	-17.48	6210	20230103	36.88	10300	-17.48	20230629	6210	36.88	20230103	10300	-17.48	20230629	6210	36.88	20230103	0.07	N	114810	500	146 억	618563	N	N	N	N
172	20231101	140640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8500	150	2	1.80	232014050	27509	42.27	8270	8530	8270	10850	5850	8350	8434.11	2.11	4320	8723	8536	8413	8226	8103	8475	8165	147	2500	500	6010	10	1	29352174	2495	8.77	1.56	12	0.09	969.00	5438.00	10300	20230629	-17.48	6210	20230103	36.88	10300	-17.48	20230629	6210	36.88	20230103	10300	-17.48	20230629	6210	36.88	20230103	0.07	N	114810	500	146 억	618563	N	N	N	N
173	20231101	130646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8490	140	2	1.68	183145490	21753	33.43	8270	8530	8270	10850	5850	8350	8419.32	2.11	4065	8723	8536	8413	8226	8103	8475	8165	147	2500	500	6010	10	1	29352174	2492	8.76	1.56	12	0.07	969.00	5438.00	10300	20230629	-17.57	6210	20230103	36.71	10300	-17.57	20230629	6210	36.71	20230103	10300	-17.57	20230629	6210	36.71	20230103	0.07	N	114810	500	146 억	618563	N	N	N	N
174	20231101	120700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8490	140	2	1.68	159600770	18981	29.17	8270	8530	8270	10850	5850	8350	8408.45	2.11	2810	8723	8536	8413	8226	8103	8475	8165	147	2500	500	6010	10	1	29352174	2492	8.76	1.56	12	0.06	969.00	5438.00	10300	20230629	-17.57	6210	20230103	36.71	10300	-17.57	20230629	6210	36.71	20230103	10300	-17.57	20230629	6210	36.71	20230103	0.07	N	114810	500	146 억	618563	N	N	N	N
175	20231101	110705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8420	70	2	0.84	147092180	17504	26.90	8270	8530	8270	10850	5850	8350	8403.35	2.11	3024	8723	8536	8413	8226	8103	8475	8165	147	2500	500	6010	10	1	29352174	2471	8.69	1.55	12	0.06	969.00	5438.00	10300	20230629	-18.25	6210	20230103	35.59	10300	-18.25	20230629	6210	35.59	20230103	10300	-18.25	20230629	6210	35.59	20230103	0.07	N	114810	500	146 억	618563	N	N	N	N
176	20231101	100655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8420	70	2	0.84	83056100	9911	15.23	8270	8480	8270	10850	5850	8350	8380.19	2.11	2963	8723	8536	8413	8226	8103	8475	8165	147	2500	500	6010	10	1	29352174	2471	8.69	1.55	12	0.03	969.00	5438.00	10300	20230629	-18.25	6210	20230103	35.59	10300	-18.25	20230629	6210	35.59	20230103	10300	-18.25	20230629	6210	35.59	20230103	0.07	N	114810	500	146 억	618563	N	N	N	N
177	20231101	090656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8450	100	2	1.20	2446330	295	0.45	8270	8480	8270	10850	5850	8350	8292.64	2.11	136	8723	8536	8413	8226	8103	8475	8165	147	2500	500	6010	10	1	29352174	2480	8.72	1.55	12	0.00	969.00	5438.00	10300	20230629	-17.96	6210	20230103	36.07	10300	-17.96	20230629	6210	36.07	20230103	10300	-17.96	20230629	6210	36.07	20230103	0.07	N	114810	500	146 억	618563	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History