KissMeData/126340/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160830	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	40350	-1450	5	-3.47	1099219000	26738	116.77	41900	42600	40350	54300	29300	41800	41110.74	2.85	-7985	43733	42766	41233	40266	38733	43250	40750	29	12500	500	29260	50	1	5803397	2342	19.83	3.55	12	0.46	2035.00	11375.00	89200	20230424	-54.76	38650	20230103	4.40	89200	-54.76	20230424	38650	4.40	20230103	89200	-54.76	20230424	38650	4.40	20230103	2.88	N	126340	500	29 억	165403	N	N	19	N	N
3	20231031	150838	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	40450	-1350	5	-3.23	1045158300	25400	110.93	41900	42600	40350	54300	29300	41800	41147.96	2.85	-8223	43733	42766	41233	40266	38733	43250	40750	29	12500	500	29260	50	1	5803397	2347	19.88	3.56	12	0.44	2035.00	11375.00	89200	20230424	-54.65	38650	20230103	4.66	89200	-54.65	20230424	38650	4.66	20230103	89200	-54.65	20230424	38650	4.66	20230103	2.88	N	126340	500	29 억	165403	N	N	2	N	N
4	20231031	140845	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	40750	-1050	5	-2.51	745196550	18002	78.62	41900	42600	40700	54300	29300	41800	41395.21	2.85	-7550	43733	42766	41233	40266	38733	43250	40750	29	12500	500	29260	50	1	5803397	2365	20.02	3.58	12	0.31	2035.00	11375.00	89200	20230424	-54.32	38650	20230103	5.43	89200	-54.32	20230424	38650	5.43	20230103	89200	-54.32	20230424	38650	5.43	20230103	2.88	N	126340	500	29 억	165403	N	N	2	N	N
5	20231031	130838	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	41400	-400	5	-0.96	542135250	13046	56.97	41900	42600	40700	54300	29300	41800	41555.67	2.85	-6056	43733	42766	41233	40266	38733	43250	40750	29	12500	500	29260	50	1	5803397	2403	20.34	3.64	12	0.22	2035.00	11375.00	89200	20230424	-53.59	38650	20230103	7.12	89200	-53.59	20230424	38650	7.12	20230103	89200	-53.59	20230424	38650	7.12	20230103	2.88	N	126340	500	29 억	165403	N	N	2	N	N
6	20231031	120836	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	41250	-550	5	-1.32	489392600	11771	51.41	41900	42600	40700	54300	29300	41800	41576.13	2.85	-5225	43733	42766	41233	40266	38733	43250	40750	29	12500	500	29260	50	1	5803397	2394	20.27	3.63	12	0.20	2035.00	11375.00	89200	20230424	-53.76	38650	20230103	6.73	89200	-53.76	20230424	38650	6.73	20230103	89200	-53.76	20230424	38650	6.73	20230103	2.88	N	126340	500	29 억	165403	N	N	2	N	N
7	20231031	110900	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	41350	-450	5	-1.08	410661150	9869	43.10	41900	42600	40700	54300	29300	41800	41611.22	2.85	-4312	43733	42766	41233	40266	38733	43250	40750	29	12500	500	29260	50	1	5803397	2400	20.32	3.64	12	0.17	2035.00	11375.00	89200	20230424	-53.64	38650	20230103	6.99	89200	-53.64	20230424	38650	6.99	20230103	89200	-53.64	20230424	38650	6.99	20230103	2.88	N	126340	500	29 억	165403	N	N	2	N	N
8	20231031	100845	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	41000	-800	5	-1.91	322953600	7743	33.82	41900	42600	40700	54300	29300	41800	41709.10	2.85	-3511	43733	42766	41233	40266	38733	43250	40750	29	12500	500	29260	50	1	5803397	2379	20.15	3.60	12	0.13	2035.00	11375.00	89200	20230424	-54.04	38650	20230103	6.08	89200	-54.04	20230424	38650	6.08	20230103	89200	-54.04	20230424	38650	6.08	20230103	2.88	N	126340	500	29 억	165403	N	N	2	N	N
9	20231031	090845	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	42400	600	2	1.44	46743350	1107	4.83	41900	42600	41900	54300	29300	41800	42225.25	2.85	304	43733	42766	41233	40266	38733	43250	40750	29	12500	500	29260	50	1	5803397	2461	20.84	3.73	12	0.02	2035.00	11375.00	89200	20230424	-52.47	38650	20230103	9.70	89200	-52.47	20230424	38650	9.70	20230103	89200	-52.47	20230424	38650	9.70	20230103	2.88	N	126340	500	29 억	165403	N	N	2	N	N
10	20231030	160829	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	41800	1100	2	2.70	937381750	22880	73.43	40000	42200	39700	52900	28500	40700	40969.11	2.74	6400	42466	41582	40916	40032	39366	41250	39700	29	12200	500	28490	50	1	5803397	2426	20.54	3.67	12	0.39	2035.00	11375.00	89200	20230424	-53.14	38650	20230103	8.15	89200	-53.14	20230424	38650	8.15	20230103	89200	-53.14	20230424	38650	8.15	20230103	3.02	N	126340	500	29 억	158866	N	N	2	N	N
11	20231030	150811	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	41800	1100	2	2.70	895072350	21868	70.18	40000	42200	39700	52900	28500	40700	40930.74	2.74	5667	42466	41582	40916	40032	39366	41250	39700	29	12200	500	28490	50	1	5803397	2426	20.54	3.67	12	0.38	2035.00	11375.00	89200	20230424	-53.14	38650	20230103	8.15	89200	-53.14	20230424	38650	8.15	20230103	89200	-53.14	20230424	38650	8.15	20230103	3.02	N	126340	500	29 억	158866	N	N	4	N	N
12	20231030	140810	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	41650	950	2	2.33	860331000	21035	67.51	40000	42200	39700	52900	28500	40700	40900.02	2.74	5440	42466	41582	40916	40032	39366	41250	39700	29	12200	500	28490	50	1	5803397	2417	20.47	3.66	12	0.36	2035.00	11375.00	89200	20230424	-53.31	38650	20230103	7.76	89200	-53.31	20230424	38650	7.76	20230103	89200	-53.31	20230424	38650	7.76	20230103	3.02	N	126340	500	29 억	158866	N	N	4	N	N
13	20231030	130812	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	41650	950	2	2.33	770826600	18889	60.62	40000	42200	39700	52900	28500	40700	40808.26	2.74	4334	42466	41582	40916	40032	39366	41250	39700	29	12200	500	28490	50	1	5803397	2417	20.47	3.66	12	0.33	2035.00	11375.00	89200	20230424	-53.31	38650	20230103	7.76	89200	-53.31	20230424	38650	7.76	20230103	89200	-53.31	20230424	38650	7.76	20230103	3.02	N	126340	500	29 억	158866	N	N	4	N	N
14	20231030	120806	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	41450	750	2	1.84	612013750	15090	48.43	40000	41700	39700	52900	28500	40700	40557.52	2.74	3381	42466	41582	40916	40032	39366	41250	39700	29	12200	500	28490	50	1	5803397	2406	20.37	3.64	12	0.26	2035.00	11375.00	89200	20230424	-53.53	38650	20230103	7.24	89200	-53.53	20230424	38650	7.24	20230103	89200	-53.53	20230424	38650	7.24	20230103	3.02	N	126340	500	29 억	158866	N	N	4	N	N
15	20231030	110807	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	41450	750	2	1.84	505989950	12534	40.23	40000	41450	39700	52900	28500	40700	40369.26	2.74	2764	42466	41582	40916	40032	39366	41250	39700	29	12200	500	28490	50	1	5803397	2406	20.37	3.64	12	0.22	2035.00	11375.00	89200	20230424	-53.53	38650	20230103	7.24	89200	-53.53	20230424	38650	7.24	20230103	89200	-53.53	20230424	38650	7.24	20230103	3.02	N	126340	500	29 억	158866	N	N	4	N	N
16	20231030	100805	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	41000	300	2	0.74	384036400	9553	30.66	40000	41150	39700	52900	28500	40700	40200.35	2.74	1642	42466	41582	40916	40032	39366	41250	39700	29	12200	500	28490	50	1	5803397	2379	20.15	3.60	12	0.16	2035.00	11375.00	89200	20230424	-54.04	38650	20230103	6.08	89200	-54.04	20230424	38650	6.08	20230103	89200	-54.04	20230424	38650	6.08	20230103	3.02	N	126340	500	29 억	158866	N	N	4	N	N
17	20231030	090803	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	40050	-650	5	-1.60	95652300	2387	7.66	40000	40700	39950	52900	28500	40700	40070.86	2.74	24	42466	41582	40916	40032	39366	41250	39700	29	12200	500	28490	50	1	5803397	2324	19.68	3.52	12	0.04	2035.00	11375.00	89200	20230424	-55.10	38650	20230103	3.62	89200	-55.10	20230424	38650	3.62	20230103	89200	-55.10	20230424	38650	3.62	20230103	3.02	N	126340	500	29 억	158866	N	N	4	N	N
18	20231027	160732	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	40700	-200	5	-0.49	1261513450	30837	43.54	40900	41800	40250	53100	28650	40900	40909.20	2.61	7244	43266	42082	41266	40082	39266	41675	39675	29	12200	500	28630	50	1	5803397	2362	20.00	3.58	12	0.53	2035.00	11375.00	89200	20230424	-54.37	38650	20230103	5.30	89200	-54.37	20230424	38650	5.30	20230103	89200	-54.37	20230424	38650	5.30	20230103	3.04	N	126340	500	29 억	151757	N	N	4	N	N
19	20231027	150805	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	40800	-100	5	-0.24	1173636050	28680	40.50	40900	41800	40250	53100	28650	40900	40921.85	2.61	6690	43266	42082	41266	40082	39266	41675	39675	29	12200	500	28630	50	1	5803397	2368	20.05	3.59	12	0.49	2035.00	11375.00	89200	20230424	-54.26	38650	20230103	5.56	89200	-54.26	20230424	38650	5.56	20230103	89200	-54.26	20230424	38650	5.56	20230103	3.04	N	126340	500	29 억	151757	N	N	0	N	N
20	20231027	140803	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	40700	-200	5	-0.49	1034747100	25257	35.66	40900	41800	40250	53100	28650	40900	40969.07	2.61	4863	43266	42082	41266	40082	39266	41675	39675	29	12200	500	28630	50	1	5803397	2362	20.00	3.58	12	0.44	2035.00	11375.00	89200	20230424	-54.37	38650	20230103	5.30	89200	-54.37	20230424	38650	5.30	20230103	89200	-54.37	20230424	38650	5.30	20230103	3.04	N	126340	500	29 억	151757	N	N	0	N	N
21	20231027	130754	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	40550	-350	5	-0.86	922089800	22485	31.75	40900	41800	40250	53100	28650	40900	41009.72	2.61	3698	43266	42082	41266	40082	39266	41675	39675	29	12200	500	28630	50	1	5803397	2353	19.93	3.56	12	0.39	2035.00	11375.00	89200	20230424	-54.54	38650	20230103	4.92	89200	-54.54	20230424	38650	4.92	20230103	89200	-54.54	20230424	38650	4.92	20230103	3.04	N	126340	500	29 억	151757	N	N	0	N	N
22	20231027	120806	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	41400	500	2	1.22	687774450	16758	23.66	40900	41800	40250	53100	28650	40900	41042.62	2.61	2442	43266	42082	41266	40082	39266	41675	39675	29	12200	500	28630	50	1	5803397	2403	20.34	3.64	12	0.29	2035.00	11375.00	89200	20230424	-53.59	38650	20230103	7.12	89200	-53.59	20230424	38650	7.12	20230103	89200	-53.59	20230424	38650	7.12	20230103	3.04	N	126340	500	29 억	151757	N	N	0	N	N
23	20231027	110812	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	41700	800	2	1.96	534620000	13072	18.46	40900	41750	40250	53100	28650	40900	40898.08	2.61	2141	43266	42082	41266	40082	39266	41675	39675	29	12200	500	28630	50	1	5803397	2420	20.49	3.67	12	0.23	2035.00	11375.00	89200	20230424	-53.25	38650	20230103	7.89	89200	-53.25	20230424	38650	7.89	20230103	89200	-53.25	20230424	38650	7.89	20230103	3.04	N	126340	500	29 억	151757	N	N	0	N	N
24	20231027	100802	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	40950	50	2	0.12	381992950	9373	13.24	40900	41500	40250	53100	28650	40900	40752.64	2.61	736	43266	42082	41266	40082	39266	41675	39675	29	12200	500	28630	50	1	5803397	2376	20.12	3.60	12	0.16	2035.00	11375.00	89200	20230424	-54.09	38650	20230103	5.95	89200	-54.09	20230424	38650	5.95	20230103	89200	-54.09	20230424	38650	5.95	20230103	3.04	N	126340	500	29 억	151757	N	N	0	N	N
25	20231027	090800	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	41050	150	2	0.37	103679050	2532	3.58	40900	41500	40750	53100	28650	40900	40949.96	2.61	-412	43266	42082	41266	40082	39266	41675	39675	29	12200	500	28630	50	1	5803397	2382	20.17	3.61	12	0.04	2035.00	11375.00	89200	20230424	-53.98	38650	20230103	6.21	89200	-53.98	20230424	38650	6.21	20230103	89200	-53.98	20230424	38650	6.21	20230103	3.04	N	126340	500	29 억	151757	N	N	0	N	N
26	20231026	160752	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	40900	-2050	5	-4.77	2905751600	70641	144.85	41800	42450	40450	55800	30100	42950	41134.17	2.24	21743	46583	44766	43633	41816	40683	44200	41250	29	12850	500	30060	50	1	5803397	2374	20.10	3.60	12	1.22	2035.00	11375.00	89200	20230424	-54.15	38650	20230103	5.82	89200	-54.15	20230424	38650	5.82	20230103	89200	-54.15	20230424	38650	5.82	20230103	3.08	N	126340	500	29 억	129941	N	N	0	N	N
27	20231026	150751	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	41000	-1950	5	-4.54	2798970750	68035	139.50	41800	42450	40450	55800	30100	42950	41140.16	2.24	20616	46583	44766	43633	41816	40683	44200	41250	29	12850	500	30060	50	1	5803397	2379	20.15	3.60	12	1.17	2035.00	11375.00	89200	20230424	-54.04	38650	20230103	6.08	89200	-54.04	20230424	38650	6.08	20230103	89200	-54.04	20230424	38650	6.08	20230103	3.08	N	126340	500	29 억	129941	N	N	0	N	N
28	20231026	140753	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	40750	-2200	5	-5.12	2512449850	61007	125.09	41800	42450	40450	55800	30100	42950	41182.98	2.24	19368	46583	44766	43633	41816	40683	44200	41250	29	12850	500	30060	50	1	5803397	2365	20.02	3.58	12	1.05	2035.00	11375.00	89200	20230424	-54.32	38650	20230103	5.43	89200	-54.32	20230424	38650	5.43	20230103	89200	-54.32	20230424	38650	5.43	20230103	3.08	N	126340	500	29 억	129941	N	N	0	N	N
29	20231026	130752	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	41350	-1600	5	-3.73	1665800950	40189	82.41	41800	42450	40750	55800	30100	42950	41449.18	2.24	9229	46583	44766	43633	41816	40683	44200	41250	29	12850	500	30060	50	1	5803397	2400	20.32	3.64	12	0.69	2035.00	11375.00	89200	20230424	-53.64	38650	20230103	6.99	89200	-53.64	20230424	38650	6.99	20230103	89200	-53.64	20230424	38650	6.99	20230103	3.08	N	126340	500	29 억	129941	N	N	0	N	N
30	20231026	120748	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	41350	-1600	5	-3.73	1389568150	33545	68.78	41800	42450	40750	55800	30100	42950	41424.00	2.24	6570	46583	44766	43633	41816	40683	44200	41250	29	12850	500	30060	50	1	5803397	2400	20.32	3.64	12	0.58	2035.00	11375.00	89200	20230424	-53.64	38650	20230103	6.99	89200	-53.64	20230424	38650	6.99	20230103	89200	-53.64	20230424	38650	6.99	20230103	3.08	N	126340	500	29 억	129941	N	N	0	N	N
31	20231026	110758	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	41200	-1750	5	-4.07	1095579100	26382	54.10	41800	42450	40900	55800	30100	42950	41527.52	2.24	5068	46583	44766	43633	41816	40683	44200	41250	29	12850	500	30060	50	1	5803397	2391	20.25	3.62	12	0.45	2035.00	11375.00	89200	20230424	-53.81	38650	20230103	6.60	89200	-53.81	20230424	38650	6.60	20230103	89200	-53.81	20230424	38650	6.60	20230103	3.08	N	126340	500	29 억	129941	N	N	0	N	N
32	20231026	100755	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	41600	-1350	5	-3.14	724685000	17385	35.65	41800	42450	41300	55800	30100	42950	41684.50	2.24	4190	46583	44766	43633	41816	40683	44200	41250	29	12850	500	30060	50	1	5803397	2414	20.44	3.66	12	0.30	2035.00	11375.00	89200	20230424	-53.36	38650	20230103	7.63	89200	-53.36	20230424	38650	7.63	20230103	89200	-53.36	20230424	38650	7.63	20230103	3.08	N	126340	500	29 억	129941	N	N	0	N	N
33	20231026	090752	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	41350	-1600	5	-3.73	103331750	2487	5.10	41800	41900	41300	55800	30100	42950	41548.75	2.24	-318	46583	44766	43633	41816	40683	44200	41250	29	12850	500	30060	50	1	5803397	2400	20.32	3.64	12	0.04	2035.00	11375.00	89200	20230424	-53.64	38650	20230103	6.99	89200	-53.64	20230424	38650	6.99	20230103	89200	-53.64	20230424	38650	6.99	20230103	3.08	N	126340	500	29 억	129941	N	N	0	N	N
34	20231025	160755	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	42950	-1850	5	-4.13	2109261950	48516	60.30	45200	45450	42500	58200	31400	44800	43475.88	2.18	3293	47666	46232	44966	43532	42266	45600	42900	29	13400	500	31360	50	1	5803397	2493	21.11	3.78	12	0.84	2035.00	11375.00	89200	20230424	-51.85	38650	20230103	11.13	89200	-51.85	20230424	38650	11.13	20230103	89200	-51.85	20230424	38650	11.13	20230103	3.14	N	126340	500	29 억	126702	N	N	0	N	N
35	20231025	150754	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	42850	-1950	5	-4.35	1999474050	45958	57.12	45200	45450	42500	58200	31400	44800	43506.55	2.18	2838	47666	46232	44966	43532	42266	45600	42900	29	13400	500	31360	50	1	5803397	2487	21.06	3.77	12	0.79	2035.00	11375.00	89200	20230424	-51.96	38650	20230103	10.87	89200	-51.96	20230424	38650	10.87	20230103	89200	-51.96	20230424	38650	10.87	20230103	3.14	N	126340	500	29 억	126702	N	N	0	N	N
36	20231025	140749	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	43000	-1800	5	-4.02	1662670550	38085	47.33	45200	45450	42600	58200	31400	44800	43656.83	2.18	1403	47666	46232	44966	43532	42266	45600	42900	29	13400	500	31360	50	1	5803397	2495	21.13	3.78	12	0.66	2035.00	11375.00	89200	20230424	-51.79	38650	20230103	11.25	89200	-51.79	20230424	38650	11.25	20230103	89200	-51.79	20230424	38650	11.25	20230103	3.14	N	126340	500	29 억	126702	N	N	0	N	N
37	20231025	130750	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	42950	-1850	5	-4.13	1411555200	32237	40.06	45200	45450	42950	58200	31400	44800	43786.80	2.18	766	47666	46232	44966	43532	42266	45600	42900	29	13400	500	31360	50	1	5803397	2493	21.11	3.78	12	0.56	2035.00	11375.00	89200	20230424	-51.85	38650	20230103	11.13	89200	-51.85	20230424	38650	11.13	20230103	89200	-51.85	20230424	38650	11.13	20230103	3.14	N	126340	500	29 억	126702	N	N	0	N	N
38	20231025	120750	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	43600	-1200	5	-2.68	1078018850	24512	30.46	45200	45450	43200	58200	31400	44800	43979.23	2.18	59	47666	46232	44966	43532	42266	45600	42900	29	13400	500	31360	50	1	5803397	2530	21.43	3.83	12	0.42	2035.00	11375.00	89200	20230424	-51.12	38650	20230103	12.81	89200	-51.12	20230424	38650	12.81	20230103	89200	-51.12	20230424	38650	12.81	20230103	3.14	N	126340	500	29 억	126702	N	N	0	N	N
39	20231025	110753	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	43650	-1150	5	-2.57	951717900	21621	26.87	45200	45450	43200	58200	31400	44800	44018.22	2.18	-1506	47666	46232	44966	43532	42266	45600	42900	29	13400	500	31360	50	1	5803397	2533	21.45	3.84	12	0.37	2035.00	11375.00	89200	20230424	-51.07	38650	20230103	12.94	89200	-51.07	20230424	38650	12.94	20230103	89200	-51.07	20230424	38650	12.94	20230103	3.14	N	126340	500	29 억	126702	N	N	0	N	N
40	20231025	100754	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	43500	-1300	5	-2.90	636646100	14362	17.85	45200	45450	43400	58200	31400	44800	44328.51	2.18	-1226	47666	46232	44966	43532	42266	45600	42900	29	13400	500	31360	50	1	5803397	2524	21.38	3.82	12	0.25	2035.00	11375.00	89200	20230424	-51.23	38650	20230103	12.55	89200	-51.23	20230424	38650	12.55	20230103	89200	-51.23	20230424	38650	12.55	20230103	3.14	N	126340	500	29 억	126702	N	N	0	N	N
41	20231025	090748	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	44550	-250	5	-0.56	103314350	2293	2.85	45200	45450	44550	58200	31400	44800	45056.41	2.18	-224	47666	46232	44966	43532	42266	45600	42900	29	13400	500	31360	50	1	5803397	2585	21.89	3.92	12	0.04	2035.00	11375.00	89200	20230424	-50.06	38650	20230103	15.27	89200	-50.06	20230424	38650	15.27	20230103	89200	-50.06	20230424	38650	15.27	20230103	3.14	N	126340	500	29 억	126702	N	N	0	N	N
42	20231024	160734	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	44800	-350	5	-0.78	3574333600	80214	266.93	45350	46400	43700	58600	31650	45150	44559.35	2.28	29711	48016	46582	45866	44432	43716	46225	44075	29	13450	500	31600	50	1	5803397	2600	22.01	3.94	12	1.38	2035.00	11375.00	89200	20230424	-49.78	38650	20230103	15.91	89200	-49.78	20230424	38650	15.91	20230103	89200	-49.78	20230424	38650	15.91	20230103	3.25	N	126340	500	29 억	132063	N	N	0	N	N
43	20231024	150746	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	44750	-400	5	-0.89	3400335800	76324	253.98	45350	46400	43700	58600	31650	45150	44551.33	2.28	27792	48016	46582	45866	44432	43716	46225	44075	29	13450	500	31600	50	1	5803397	2597	21.99	3.93	12	1.32	2035.00	11375.00	89200	20230424	-49.83	38650	20230103	15.78	89200	-49.83	20230424	38650	15.78	20230103	89200	-49.83	20230424	38650	15.78	20230103	3.25	N	126340	500	29 억	132063	N	N	0	N	N
44	20231024	140732	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	44300	-850	5	-1.88	2585890000	58065	193.22	45350	46400	43700	58600	31650	45150	44534.40	2.28	21885	48016	46582	45866	44432	43716	46225	44075	29	13450	500	31600	50	1	5803397	2571	21.77	3.89	12	1.00	2035.00	11375.00	89200	20230424	-50.34	38650	20230103	14.62	89200	-50.34	20230424	38650	14.62	20230103	89200	-50.34	20230424	38650	14.62	20230103	3.25	N	126340	500	29 억	132063	N	N	0	N	N
45	20231024	130738	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	44000	-1150	5	-2.55	2050449450	45911	152.78	45350	46400	43700	58600	31650	45150	44661.40	2.28	17316	48016	46582	45866	44432	43716	46225	44075	29	13450	500	31600	50	1	5803397	2553	21.62	3.87	12	0.79	2035.00	11375.00	89200	20230424	-50.67	38650	20230103	13.84	89200	-50.67	20230424	38650	13.84	20230103	89200	-50.67	20230424	38650	13.84	20230103	3.25	N	126340	500	29 억	132063	N	N	0	N	N
46	20231024	120745	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	44300	-850	5	-1.88	1576283950	35136	116.92	45350	46400	43900	58600	31650	45150	44862.36	2.28	12037	48016	46582	45866	44432	43716	46225	44075	29	13450	500	31600	50	1	5803397	2571	21.77	3.89	12	0.61	2035.00	11375.00	89200	20230424	-50.34	38650	20230103	14.62	89200	-50.34	20230424	38650	14.62	20230103	89200	-50.34	20230424	38650	14.62	20230103	3.25	N	126340	500	29 억	132063	N	N	0	N	N
47	20231024	110740	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	44100	-1050	5	-2.33	1241050250	27557	91.70	45350	46400	44000	58600	31650	45150	45035.75	2.28	8472	48016	46582	45866	44432	43716	46225	44075	29	13450	500	31600	50	1	5803397	2559	21.67	3.88	12	0.47	2035.00	11375.00	89200	20230424	-50.56	38650	20230103	14.10	89200	-50.56	20230424	38650	14.10	20230103	89200	-50.56	20230424	38650	14.10	20230103	3.25	N	126340	500	29 억	132063	N	N	0	N	N
48	20231024	100733	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	46000	850	2	1.88	590869950	12962	43.13	45350	46400	44700	58600	31650	45150	45584.78	2.28	2527	48016	46582	45866	44432	43716	46225	44075	29	13450	500	31600	50	1	5803397	2670	22.60	4.04	12	0.22	2035.00	11375.00	89200	20230424	-48.43	38650	20230103	19.02	89200	-48.43	20230424	38650	19.02	20230103	89200	-48.43	20230424	38650	19.02	20230103	3.25	N	126340	500	29 억	132063	N	N	0	N	N
49	20231024	090740	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	46150	1000	2	2.21	91088500	1992	6.63	45350	46400	45350	58600	31650	45150	45727.16	2.28	586	48016	46582	45866	44432	43716	46225	44075	29	13450	500	31600	50	1	5803397	2678	22.68	4.06	12	0.03	2035.00	11375.00	89200	20230424	-48.26	38650	20230103	19.40	89200	-48.26	20230424	38650	19.40	20230103	89200	-48.26	20230424	38650	19.40	20230103	3.25	N	126340	500	29 억	132063	N	N	0	N	N
50	20231023	160728	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	45150	-2350	5	-4.95	1385977350	29939	61.77	46900	47300	45150	61700	33250	47500	46296.27	2.24	1928	50233	48866	47633	46266	45033	48250	45650	29	14200	500	33250	50	1	5803397	2620	22.19	3.97	12	0.52	2035.00	11375.00	89200	20230424	-49.38	38650	20230103	16.82	89200	-49.38	20230424	38650	16.82	20230103	89200	-49.38	20230424	38650	16.82	20230103	3.29	N	126340	500	29 억	129993	N	N	0	N	N
51	20231023	150733	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	46000	-1500	5	-3.16	1143826850	24596	50.75	46900	47300	45550	61700	33250	47500	46502.56	2.24	140	50233	48866	47633	46266	45033	48250	45650	29	14200	500	33250	50	1	5803397	2670	22.60	4.04	12	0.42	2035.00	11375.00	89200	20230424	-48.43	38650	20230103	19.02	89200	-48.43	20230424	38650	19.02	20230103	89200	-48.43	20230424	38650	19.02	20230103	3.29	N	126340	500	29 억	129993	N	N	0	N	N
52	20231023	140731	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	46300	-1200	5	-2.53	859461950	18412	37.99	46900	47300	46300	61700	33250	47500	46677.21	2.24	455	50233	48866	47633	46266	45033	48250	45650	29	14200	500	33250	50	1	5803397	2687	22.75	4.07	12	0.32	2035.00	11375.00	89200	20230424	-48.09	38650	20230103	19.79	89200	-48.09	20230424	38650	19.79	20230103	89200	-48.09	20230424	38650	19.79	20230103	3.29	N	126340	500	29 억	129993	N	N	0	N	N
53	20231023	130737	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	46750	-750	5	-1.58	704530850	15072	31.10	46900	47300	46350	61700	33250	47500	46741.84	2.24	1238	50233	48866	47633	46266	45033	48250	45650	29	14200	500	33250	50	1	5803397	2713	22.97	4.11	12	0.26	2035.00	11375.00	89200	20230424	-47.59	38650	20230103	20.96	89200	-47.59	20230424	38650	20.96	20230103	89200	-47.59	20230424	38650	20.96	20230103	3.29	N	126340	500	29 억	129993	N	N	0	N	N
54	20231023	120729	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	46550	-950	5	-2.00	606891300	12970	26.76	46900	47300	46400	61700	33250	47500	46789.19	2.24	1690	50233	48866	47633	46266	45033	48250	45650	29	14200	500	33250	50	1	5803397	2701	22.87	4.09	12	0.22	2035.00	11375.00	89200	20230424	-47.81	38650	20230103	20.44	89200	-47.81	20230424	38650	20.44	20230103	89200	-47.81	20230424	38650	20.44	20230103	3.29	N	126340	500	29 억	129993	N	N	0	N	N
55	20231023	110727	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	46750	-750	5	-1.58	394580950	8411	17.35	46900	47300	46550	61700	33250	47500	46908.98	2.24	796	50233	48866	47633	46266	45033	48250	45650	29	14200	500	33250	50	1	5803397	2713	22.97	4.11	12	0.14	2035.00	11375.00	89200	20230424	-47.59	38650	20230103	20.96	89200	-47.59	20230424	38650	20.96	20230103	89200	-47.59	20230424	38650	20.96	20230103	3.29	N	126340	500	29 억	129993	N	N	0	N	N
56	20231023	100721	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	47000	-500	5	-1.05	298581550	6362	13.13	46900	47300	46550	61700	33250	47500	46927.53	2.24	713	50233	48866	47633	46266	45033	48250	45650	29	14200	500	33250	50	1	5803397	2728	23.10	4.13	12	0.11	2035.00	11375.00	89200	20230424	-47.31	38650	20230103	21.60	89200	-47.31	20230424	38650	21.60	20230103	89200	-47.31	20230424	38650	21.60	20230103	3.29	N	126340	500	29 억	129993	N	N	0	N	N
57	20231023	090737	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	47100	-400	5	-0.84	53497300	1139	2.35	46900	47250	46850	61700	33250	47500	46944.26	2.24	4	50233	48866	47633	46266	45033	48250	45650	29	14200	500	33250	50	1	5803397	2733	23.14	4.14	12	0.02	2035.00	11375.00	89200	20230424	-47.20	38650	20230103	21.86	89200	-47.20	20230424	38650	21.86	20230103	89200	-47.20	20230424	38650	21.86	20230103	3.29	N	126340	500	29 억	129993	N	N	0	N	N
58	20231020	160726	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	47500	-1500	5	-3.06	2291345700	48392	275.74	49000	49000	46400	63700	34300	49000	47349.59	2.28	-3167	50466	49732	49366	48632	48266	49550	48450	29	14700	500	34300	50	1	5803397	2757	23.34	4.18	12	0.83	2035.00	11375.00	89200	20230424	-46.75	38650	20230103	22.90	89200	-46.75	20230424	38650	22.90	20230103	89200	-46.75	20230424	38650	22.90	20230103	3.29	N	126340	500	29 억	132446	N	N	0	N	N
59	20231020	150726	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	47000	-2000	5	-4.08	2224660250	46978	267.68	49000	49000	46400	63700	34300	49000	47355.36	2.28	-4001	50466	49732	49366	48632	48266	49550	48450	29	14700	500	34300	50	1	5803397	2728	23.10	4.13	12	0.81	2035.00	11375.00	89200	20230424	-47.31	38650	20230103	21.60	89200	-47.31	20230424	38650	21.60	20230103	89200	-47.31	20230424	38650	21.60	20230103	3.29	N	126340	500	29 억	132446	N	N	0	N	N
60	20231020	140730	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	48850	-150	5	-0.31	1939355950	40977	233.49	49000	49000	46400	63700	34300	49000	47327.91	2.28	-4152	50466	49732	49366	48632	48266	49550	48450	29	14700	500	34300	50	1	5803397	2835	24.00	4.29	12	0.71	2035.00	11375.00	89200	20230424	-45.24	38650	20230103	26.39	89200	-45.24	20230424	38650	26.39	20230103	89200	-45.24	20230424	38650	26.39	20230103	3.29	N	126340	500	29 억	132446	N	N	0	N	N
61	20231020	130710	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	46750	-2250	5	-4.59	1583301550	33553	191.19	49000	49000	46400	63700	34300	49000	47188.08	2.28	-4857	50466	49732	49366	48632	48266	49550	48450	29	14700	500	34300	50	1	5803397	2713	22.97	4.11	12	0.58	2035.00	11375.00	89200	20230424	-47.59	38650	20230103	20.96	89200	-47.59	20230424	38650	20.96	20230103	89200	-47.59	20230424	38650	20.96	20230103	3.29	N	126340	500	29 억	132446	N	N	0	N	N
62	20231020	120722	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	46750	-2250	5	-4.59	1485753800	31463	179.28	49000	49000	46400	63700	34300	49000	47222.25	2.28	-5359	50466	49732	49366	48632	48266	49550	48450	29	14700	500	34300	50	1	5803397	2713	22.97	4.11	12	0.54	2035.00	11375.00	89200	20230424	-47.59	38650	20230103	20.96	89200	-47.59	20230424	38650	20.96	20230103	89200	-47.59	20230424	38650	20.96	20230103	3.29	N	126340	500	29 억	132446	N	N	0	N	N
63	20231020	110730	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	47200	-1800	5	-3.67	1303296550	27549	156.97	49000	49000	46400	63700	34300	49000	47308.31	2.28	-5234	50466	49732	49366	48632	48266	49550	48450	29	14700	500	34300	50	1	5803397	2739	23.19	4.15	12	0.47	2035.00	11375.00	89200	20230424	-47.09	38650	20230103	22.12	89200	-47.09	20230424	38650	22.12	20230103	89200	-47.09	20230424	38650	22.12	20230103	3.29	N	126340	500	29 억	132446	N	N	0	N	N
64	20231020	100721	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	46950	-2050	5	-4.18	825289700	17355	98.89	49000	49000	46850	63700	34300	49000	47553.43	2.28	-4312	50466	49732	49366	48632	48266	49550	48450	29	14700	500	34300	50	1	5803397	2725	23.07	4.13	12	0.30	2035.00	11375.00	89200	20230424	-47.37	38650	20230103	21.47	89200	-47.37	20230424	38650	21.47	20230103	89200	-47.37	20230424	38650	21.47	20230103	3.29	N	126340	500	29 억	132446	N	N	0	N	N
65	20231020	090724	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	48700	-300	5	-0.61	57084650	1174	6.69	49000	49000	48400	63700	34300	49000	48624.06	2.28	-95	50466	49732	49366	48632	48266	49550	48450	29	14700	500	34300	50	1	5803397	2826	23.93	4.28	12	0.02	2035.00	11375.00	89200	20230424	-45.40	38650	20230103	26.00	89200	-45.40	20230424	38650	26.00	20230103	89200	-45.40	20230424	38650	26.00	20230103	3.29	N	126340	500	29 억	132446	N	N	0	N	N
66	20231019	160719	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	49000	-1200	5	-2.39	857786450	17394	132.14	49200	50100	49000	65200	35200	50200	49315.08	2.25	2008	52066	51132	50566	49632	49066	51600	50100	29	15000	500	35140	50	1	5803397	2844	24.08	4.31	12	0.30	2035.00	11375.00	89200	20230424	-45.07	38374	20221017	27.69	89200	-45.07	20230424	38650	26.78	20230103	89200	-45.07	20230424	38650	26.78	20230103	3.31	N	126340	500	29 억	130442	N	N	0	N	N
67	20231019	150714	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	49150	-1050	5	-2.09	738531500	14964	113.68	49200	50100	49100	65200	35200	50200	49353.88	2.25	1657	52066	51132	50566	49632	49066	51600	50100	29	15000	500	35140	50	1	5803397	2852	24.15	4.32	12	0.26	2035.00	11375.00	89200	20230424	-44.90	38374	20221017	28.08	89200	-44.90	20230424	38650	27.17	20230103	89200	-44.90	20230424	38650	27.17	20230103	3.31	N	126340	500	29 억	130442	N	N	0	N	N
68	20231019	140722	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	49650	-550	5	-1.10	575793250	11657	88.56	49200	50100	49200	65200	35200	50200	49394.63	2.25	1623	52066	51132	50566	49632	49066	51600	50100	29	15000	500	35140	50	1	5803397	2881	24.40	4.36	12	0.20	2035.00	11375.00	89200	20230424	-44.34	38374	20221017	29.38	89200	-44.34	20230424	38650	28.46	20230103	89200	-44.34	20230424	38650	28.46	20230103	3.31	N	126340	500	29 억	130442	N	N	0	N	N
69	20231019	130714	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	49500	-700	5	-1.39	445442650	9023	68.55	49200	50100	49200	65200	35200	50200	49367.47	2.25	1904	52066	51132	50566	49632	49066	51600	50100	29	15000	500	35140	50	1	5803397	2873	24.32	4.35	12	0.16	2035.00	11375.00	89200	20230424	-44.51	38374	20221017	28.99	89200	-44.51	20230424	38650	28.07	20230103	89200	-44.51	20230424	38650	28.07	20230103	3.31	N	126340	500	29 억	130442	N	N	0	N	N
70	20231019	120720	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	49500	-700	5	-1.39	383389450	7767	59.01	49200	50100	49200	65200	35200	50200	49361.33	2.25	1381	52066	51132	50566	49632	49066	51600	50100	29	15000	500	35140	50	1	5803397	2873	24.32	4.35	12	0.13	2035.00	11375.00	89200	20230424	-44.51	38374	20221017	28.99	89200	-44.51	20230424	38650	28.07	20230103	89200	-44.51	20230424	38650	28.07	20230103	3.31	N	126340	500	29 억	130442	N	N	0	N	N
71	20231019	110718	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	49350	-850	5	-1.69	231679050	4689	35.62	49200	50100	49200	65200	35200	50200	49409.05	2.25	37	52066	51132	50566	49632	49066	51600	50100	29	15000	500	35140	50	1	5803397	2864	24.25	4.34	12	0.08	2035.00	11375.00	89200	20230424	-44.67	38374	20221017	28.60	89200	-44.67	20230424	38650	27.68	20230103	89200	-44.67	20230424	38650	27.68	20230103	3.31	N	126340	500	29 억	130442	N	N	0	N	N
72	20231019	100712	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	49550	-650	5	-1.29	113528750	2298	17.46	49200	50100	49200	65200	35200	50200	49403.29	2.25	-112	52066	51132	50566	49632	49066	51600	50100	29	15000	500	35140	50	1	5803397	2876	24.35	4.36	12	0.04	2035.00	11375.00	89200	20230424	-44.45	38374	20221017	29.12	89200	-44.45	20230424	38650	28.20	20230103	89200	-44.45	20230424	38650	28.20	20230103	3.31	N	126340	500	29 억	130442	N	N	0	N	N
73	20231019	090721	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	49550	-650	5	-1.29	27420300	556	4.22	49200	50100	49200	65200	35200	50200	49317.09	2.25	-81	52066	51132	50566	49632	49066	51600	50100	29	15000	500	35140	50	1	5803397	2876	24.35	4.36	12	0.01	2035.00	11375.00	89200	20230424	-44.45	38374	20221017	29.12	89200	-44.45	20230424	38650	28.20	20230103	89200	-44.45	20230424	38650	28.20	20230103	3.31	N	126340	500	29 억	130442	N	N	0	N	N
74	20231018	160723	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	50200	-1000	5	-1.95	658631600	13063	71.57	50100	51500	50000	66500	35900	51200	50419.96	2.19	-3495	52333	51766	50933	50366	49533	52050	50650	29	15300	500	35840	100	1	5803397	2913	24.67	4.41	12	0.23	2035.00	11375.00	89200	20230424	-43.72	38374	20221017	30.82	89200	-43.72	20230424	38650	29.88	20230103	89200	-43.72	20230424	38650	29.88	20230103	3.37	N	126340	500	29 억	126877	N	N	0	N	N
75	20231018	150715	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	50500	-700	5	-1.37	584840300	11593	63.52	50100	51500	50000	66500	35900	51200	50447.71	2.19	-3485	52333	51766	50933	50366	49533	52050	50650	29	15300	500	35840	100	1	5803397	2931	24.82	4.44	12	0.20	2035.00	11375.00	89200	20230424	-43.39	38374	20221017	31.60	89200	-43.39	20230424	38650	30.66	20230103	89200	-43.39	20230424	38650	30.66	20230103	3.37	N	126340	500	29 억	126877	N	N	0	N	N
76	20231018	140706	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	50500	-700	5	-1.37	528067300	10469	57.36	50100	51500	50000	66500	35900	51200	50441.04	2.19	-3344	52333	51766	50933	50366	49533	52050	50650	29	15300	500	35840	100	1	5803397	2931	24.82	4.44	12	0.18	2035.00	11375.00	89200	20230424	-43.39	38374	20221017	31.60	89200	-43.39	20230424	38650	30.66	20230103	89200	-43.39	20230424	38650	30.66	20230103	3.37	N	126340	500	29 억	126877	N	N	0	N	N
77	20231018	130704	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	50800	-400	5	-0.78	224584200	4433	24.29	50100	51500	50100	66500	35900	51200	50661.90	2.19	-599	52333	51766	50933	50366	49533	52050	50650	29	15300	500	35840	100	1	5803397	2948	24.96	4.47	12	0.08	2035.00	11375.00	89200	20230424	-43.05	38374	20221017	32.38	89200	-43.05	20230424	38650	31.44	20230103	89200	-43.05	20230424	38650	31.44	20230103	3.37	N	126340	500	29 억	126877	N	N	0	N	N
78	20231018	120716	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	51000	-200	5	-0.39	181174900	3577	19.60	50100	51500	50100	66500	35900	51200	50649.96	2.19	-522	52333	51766	50933	50366	49533	52050	50650	29	15300	500	35840	100	1	5803397	2960	25.06	4.48	12	0.06	2035.00	11375.00	89200	20230424	-42.83	38374	20221017	32.90	89200	-42.83	20230424	38650	31.95	20230103	89200	-42.83	20230424	38650	31.95	20230103	3.37	N	126340	500	29 억	126877	N	N	0	N	N
79	20231018	110710	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	50800	-400	5	-0.78	142700700	2822	15.46	50100	51500	50100	66500	35900	51200	50567.22	2.19	-284	52333	51766	50933	50366	49533	52050	50650	29	15300	500	35840	100	1	5803397	2948	24.96	4.47	12	0.05	2035.00	11375.00	89200	20230424	-43.05	38374	20221017	32.38	89200	-43.05	20230424	38650	31.44	20230103	89200	-43.05	20230424	38650	31.44	20230103	3.37	N	126340	500	29 억	126877	N	N	0	N	N
80	20231018	100718	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	50400	-800	5	-1.56	93898800	1855	10.16	50100	51500	50100	66500	35900	51200	50619.30	2.19	-228	52333	51766	50933	50366	49533	52050	50650	29	15300	500	35840	100	1	5803397	2925	24.77	4.43	12	0.03	2035.00	11375.00	89200	20230424	-43.50	38374	20221017	31.34	89200	-43.50	20230424	38650	30.40	20230103	89200	-43.50	20230424	38650	30.40	20230103	3.37	N	126340	500	29 억	126877	N	N	0	N	N
81	20231018	090707	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	51300	100	2	0.20	32320100	638	3.50	50100	51500	50100	66500	35900	51200	50658.46	2.19	-276	52333	51766	50933	50366	49533	52050	50650	29	15300	500	35840	100	1	5803397	2977	25.21	4.51	12	0.01	2035.00	11375.00	89200	20230424	-42.49	38374	20221017	33.68	89200	-42.49	20230424	38650	32.73	20230103	89200	-42.49	20230424	38650	32.73	20230103	3.37	N	126340	500	29 억	126877	N	N	0	N	N
82	20231017	160711	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	51200	1000	2	1.99	921856800	18119	63.18	50700	51500	50100	65200	35200	50200	50877.87	2.10	8311	54400	52300	50300	48200	46200	53350	49250	29	15000	500	35140	100	1	5803397	2971	25.16	4.50	12	0.31	2035.00	11375.00	89200	20230424	-42.60	38183	20221013	34.09	89200	-42.60	20230424	38650	32.47	20230103	89200	-42.60	20230424	38650	32.47	20230103	3.32	N	126340	500	29 억	122087	N	N	0	N	N
83	20231017	150715	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	50900	700	2	1.39	893110500	17556	61.22	50700	51500	50100	65200	35200	50200	50872.10	2.10	8028	54400	52300	50300	48200	46200	53350	49250	29	15000	500	35140	100	1	5803397	2954	25.01	4.47	12	0.30	2035.00	11375.00	89200	20230424	-42.94	38183	20221013	33.31	89200	-42.94	20230424	38650	31.69	20230103	89200	-42.94	20230424	38650	31.69	20230103	3.32	N	126340	500	29 억	122087	N	N	0	N	N
84	20231017	140716	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	50500	300	2	0.60	739157100	14513	50.61	50700	51500	50100	65200	35200	50200	50930.69	2.10	6155	54400	52300	50300	48200	46200	53350	49250	29	15000	500	35140	100	1	5803397	2931	24.82	4.44	12	0.25	2035.00	11375.00	89200	20230424	-43.39	38183	20221013	32.26	89200	-43.39	20230424	38650	30.66	20230103	89200	-43.39	20230424	38650	30.66	20230103	3.32	N	126340	500	29 억	122087	N	N	0	N	N
85	20231017	130710	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	51300	1100	2	2.19	594386700	11663	40.67	50700	51500	50100	65200	35200	50200	50963.45	2.10	4590	54400	52300	50300	48200	46200	53350	49250	29	15000	500	35140	100	1	5803397	2977	25.21	4.51	12	0.20	2035.00	11375.00	89200	20230424	-42.49	38183	20221013	34.35	89200	-42.49	20230424	38650	32.73	20230103	89200	-42.49	20230424	38650	32.73	20230103	3.32	N	126340	500	29 억	122087	N	N	0	N	N
86	20231017	120714	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	51200	1000	2	1.99	467101000	9181	32.02	50700	51500	50100	65200	35200	50200	50876.92	2.10	2777	54400	52300	50300	48200	46200	53350	49250	29	15000	500	35140	100	1	5803397	2971	25.16	4.50	12	0.16	2035.00	11375.00	89200	20230424	-42.60	38183	20221013	34.09	89200	-42.60	20230424	38650	32.47	20230103	89200	-42.60	20230424	38650	32.47	20230103	3.32	N	126340	500	29 억	122087	N	N	0	N	N
87	20231017	110706	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	51200	1000	2	1.99	290716400	5744	20.03	50700	51300	50100	65200	35200	50200	50612.19	2.10	946	54400	52300	50300	48200	46200	53350	49250	29	15000	500	35140	100	1	5803397	2971	25.16	4.50	12	0.10	2035.00	11375.00	89200	20230424	-42.60	38183	20221013	34.09	89200	-42.60	20230424	38650	32.47	20230103	89200	-42.60	20230424	38650	32.47	20230103	3.32	N	126340	500	29 억	122087	N	N	0	N	N
88	20231017	100700	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	50300	100	2	0.20	155133200	3078	10.73	50700	51300	50100	65200	35200	50200	50400.65	2.10	-284	54400	52300	50300	48200	46200	53350	49250	29	15000	500	35140	100	1	5803397	2919	24.72	4.42	12	0.05	2035.00	11375.00	89200	20230424	-43.61	38183	20221013	31.73	89200	-43.61	20230424	38650	30.14	20230103	89200	-43.61	20230424	38650	30.14	20230103	3.32	N	126340	500	29 억	122087	N	N	0	N	N
89	20231017	090707	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	51100	900	2	1.79	21012900	414	1.44	50700	51300	50500	65200	35200	50200	50755.80	2.10	-16	54400	52300	50300	48200	46200	53350	49250	29	15000	500	35140	100	1	5803397	2966	25.11	4.49	12	0.01	2035.00	11375.00	89200	20230424	-42.71	38183	20221013	33.83	89200	-42.71	20230424	38650	32.21	20230103	89200	-42.71	20230424	38650	32.21	20230103	3.32	N	126340	500	29 억	122087	N	N	0	N	N
90	20231016	160708	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	50200	250	2	0.50	1419810350	28445	182.67	49950	52400	48300	64900	35000	49950	49914.22	2.09	5093	53050	51500	50650	49100	48250	51075	48675	29	14950	500	34960	100	1	5803397	2913	24.67	4.41	12	0.49	2035.00	11375.00	89200	20230424	-43.72	38183	20221013	31.47	89200	-43.72	20230424	38650	29.88	20230103	89200	-43.72	20230424	38650	29.88	20230103	3.32	N	126340	500	29 억	121421	N	N	0	N	N
91	20231016	150708	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	50400	450	2	0.90	1294192400	25950	166.65	49950	52400	48300	64900	35000	49950	49872.54	2.09	5875	53050	51500	50650	49100	48250	51075	48675	29	14950	500	34960	100	1	5803397	2925	24.77	4.43	12	0.45	2035.00	11375.00	89200	20230424	-43.50	38183	20221013	32.00	89200	-43.50	20230424	38650	30.40	20230103	89200	-43.50	20230424	38650	30.40	20230103	3.32	N	126340	500	29 억	121421	N	N	0	N	N
92	20231016	140708	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	48950	-1000	5	-2.00	669621650	13710	88.04	49950	49950	48300	64900	35000	49950	48841.84	2.09	1396	53050	51500	50650	49100	48250	51075	48675	29	14950	500	34960	50	1	5803397	2841	24.05	4.30	12	0.24	2035.00	11375.00	89200	20230424	-45.12	38183	20221013	28.20	89200	-45.12	20230424	38650	26.65	20230103	89200	-45.12	20230424	38650	26.65	20230103	3.32	N	126340	500	29 억	121421	N	N	0	N	N
93	20231016	130703	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	48800	-1150	5	-2.30	560924250	11483	73.74	49950	49950	48300	64900	35000	49950	48848.23	2.09	683	53050	51500	50650	49100	48250	51075	48675	29	14950	500	34960	50	1	5803397	2832	23.98	4.29	12	0.20	2035.00	11375.00	89200	20230424	-45.29	38183	20221013	27.81	89200	-45.29	20230424	38650	26.26	20230103	89200	-45.29	20230424	38650	26.26	20230103	3.32	N	126340	500	29 억	121421	N	N	0	N	N
94	20231016	120703	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	48650	-1300	5	-2.60	454000650	9284	59.62	49950	49950	48300	64900	35000	49950	48901.41	2.09	458	53050	51500	50650	49100	48250	51075	48675	29	14950	500	34960	50	1	5803397	2823	23.91	4.28	12	0.16	2035.00	11375.00	89200	20230424	-45.46	38183	20221013	27.41	89200	-45.46	20230424	38650	25.87	20230103	89200	-45.46	20230424	38650	25.87	20230103	3.32	N	126340	500	29 억	121421	N	N	0	N	N
95	20231016	110700	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	49000	-950	5	-1.90	324232050	6622	42.53	49950	49950	48300	64900	35000	49950	48962.86	2.09	458	53050	51500	50650	49100	48250	51075	48675	29	14950	500	34960	50	1	5803397	2844	24.08	4.31	12	0.11	2035.00	11375.00	89200	20230424	-45.07	38183	20221013	28.33	89200	-45.07	20230424	38650	26.78	20230103	89200	-45.07	20230424	38650	26.78	20230103	3.32	N	126340	500	29 억	121421	N	N	0	N	N
96	20231016	100656	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	49300	-650	5	-1.30	285907050	5841	37.51	49950	49950	48300	64900	35000	49950	48948.31	2.09	472	53050	51500	50650	49100	48250	51075	48675	29	14950	500	34960	50	1	5803397	2861	24.23	4.33	12	0.10	2035.00	11375.00	89200	20230424	-44.73	38183	20221013	29.12	89200	-44.73	20230424	38650	27.55	20230103	89200	-44.73	20230424	38650	27.55	20230103	3.32	N	126340	500	29 억	121421	N	N	0	N	N
97	20231016	090659	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	49400	-550	5	-1.10	15444700	311	2.00	49950	49950	49400	64900	35000	49950	49661.41	2.09	-151	53050	51500	50650	49100	48250	51075	48675	29	14950	500	34960	50	1	5803397	2867	24.28	4.34	12	0.01	2035.00	11375.00	89200	20230424	-44.62	38183	20221013	29.38	89200	-44.62	20230424	38650	27.81	20230103	89200	-44.62	20230424	38650	27.81	20230103	3.32	N	126340	500	29 억	121421	N	N	0	N	N
98	20231012	160719	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	51600	200	2	0.39	538975100	10400	58.78	51700	52500	51400	66800	36000	51400	51826.22	2.11	546	52533	51966	51133	50566	49733	52250	50850	29	15400	500	35980	100	1	5803397	2995	25.36	4.54	12	0.18	2035.00	11375.00	89200	20230424	-42.15	38183	20221013	35.14	89200	-42.15	20230424	38650	33.51	20230103	89200	-42.15	20230424	38650	33.51	20230103	3.35	N	126340	500	29 억	122732	N	N	0	N	N
99	20231012	150704	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	51700	300	2	0.58	523992200	10110	57.14	51700	52500	51400	66800	36000	51400	51829.99	2.11	579	52533	51966	51133	50566	49733	52250	50850	29	15400	500	35980	100	1	5803397	3000	25.41	4.55	12	0.17	2035.00	11375.00	89200	20230424	-42.04	38183	20221013	35.40	89200	-42.04	20230424	38650	33.76	20230103	89200	-42.04	20230424	38650	33.76	20230103	3.35	N	126340	500	29 억	122732	N	N	0	N	N
100	20231012	140703	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	51900	500	2	0.97	456534400	8811	49.80	51700	52500	51400	66800	36000	51400	51815.13	2.11	613	52533	51966	51133	50566	49733	52250	50850	29	15400	500	35980	100	1	5803397	3012	25.50	4.56	12	0.15	2035.00	11375.00	89200	20230424	-41.82	38183	20221013	35.92	89200	-41.82	20230424	38650	34.28	20230103	89200	-41.82	20230424	38650	34.28	20230103	3.35	N	126340	500	29 억	122732	N	N	0	N	N
101	20231012	130703	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	51400	0	3	0.00	367139700	7084	40.04	51700	52500	51400	66800	36000	51400	51827.88	2.11	722	52533	51966	51133	50566	49733	52250	50850	29	15400	500	35980	100	1	5803397	2983	25.26	4.52	12	0.12	2035.00	11375.00	89200	20230424	-42.38	38183	20221013	34.61	89200	-42.38	20230424	38650	32.99	20230103	89200	-42.38	20230424	38650	32.99	20230103	3.35	N	126340	500	29 억	122732	N	N	0	N	N
102	20231012	120711	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	51800	400	2	0.78	297956900	5742	32.46	51700	52500	51600	66800	36000	51400	51892.59	2.11	875	52533	51966	51133	50566	49733	52250	50850	29	15400	500	35980	100	1	5803397	3006	25.45	4.55	12	0.10	2035.00	11375.00	89200	20230424	-41.93	38183	20221013	35.66	89200	-41.93	20230424	38650	34.02	20230103	89200	-41.93	20230424	38650	34.02	20230103	3.35	N	126340	500	29 억	122732	N	N	0	N	N
103	20231012	110711	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	51800	400	2	0.78	244443000	4708	26.61	51700	52500	51600	66800	36000	51400	51923.11	2.11	1006	52533	51966	51133	50566	49733	52250	50850	29	15400	500	35980	100	1	5803397	3006	25.45	4.55	12	0.08	2035.00	11375.00	89200	20230424	-41.93	38183	20221013	35.66	89200	-41.93	20230424	38650	34.02	20230103	89200	-41.93	20230424	38650	34.02	20230103	3.35	N	126340	500	29 억	122732	N	N	0	N	N
104	20231012	100707	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	51700	300	2	0.58	143661900	2760	15.60	51700	52500	51700	66800	36000	51400	52056.41	2.11	-95	52533	51966	51133	50566	49733	52250	50850	29	15400	500	35980	100	1	5803397	3000	25.41	4.55	12	0.05	2035.00	11375.00	89200	20230424	-42.04	38183	20221013	35.40	89200	-42.04	20230424	38650	33.76	20230103	89200	-42.04	20230424	38650	33.76	20230103	3.35	N	126340	500	29 억	122732	N	N	0	N	N
105	20231012	090711	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	51900	500	2	0.97	36763700	710	4.01	51700	52000	51700	66800	36000	51400	51791.44	2.11	-37	52533	51966	51133	50566	49733	52250	50850	29	15400	500	35980	100	1	5803397	3012	25.50	4.56	12	0.01	2035.00	11375.00	89200	20230424	-41.82	38183	20221013	35.92	89200	-41.82	20230424	38650	34.28	20230103	89200	-41.82	20230424	38650	34.28	20230103	3.35	N	126340	500	29 억	122732	N	N	0	N	N
106	20231011	160702	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	51400	1400	2	2.80	903455500	17663	73.90	50500	51700	50300	65000	35000	50000	51149.59	2.00	1567	52333	51166	49933	48766	47533	50550	48150	29	15000	500	35000	100	1	5803397	2983	25.26	4.52	12	0.30	2035.00	11375.00	89200	20230424	-42.38	38183	20221013	34.61	89200	-42.38	20230424	38650	32.99	20230103	89200	-42.38	20230424	38650	32.99	20230103	3.47	N	126340	500	29 억	115990	N	N	0	N	N
107	20231011	150706	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	51600	1600	2	3.20	876982500	17149	71.75	50500	51700	50300	65000	35000	50000	51138.99	2.00	1720	52333	51166	49933	48766	47533	50550	48150	29	15000	500	35000	100	1	5803397	2995	25.36	4.54	12	0.30	2035.00	11375.00	89200	20230424	-42.15	38183	20221013	35.14	89200	-42.15	20230424	38650	33.51	20230103	89200	-42.15	20230424	38650	33.51	20230103	3.47	N	126340	500	29 억	115990	N	N	0	N	N
108	20231011	140709	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	51300	1300	2	2.60	661485000	12958	54.22	50500	51500	50300	65000	35000	50000	51048.39	2.00	1713	52333	51166	49933	48766	47533	50550	48150	29	15000	500	35000	100	1	5803397	2977	25.21	4.51	12	0.22	2035.00	11375.00	89200	20230424	-42.49	38183	20221013	34.35	89200	-42.49	20230424	38650	32.73	20230103	89200	-42.49	20230424	38650	32.73	20230103	3.47	N	126340	500	29 억	115990	N	N	0	N	N
109	20231011	130700	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	51400	1400	2	2.80	589811200	11559	48.36	50500	51500	50300	65000	35000	50000	51026.14	2.00	1876	52333	51166	49933	48766	47533	50550	48150	29	15000	500	35000	100	1	5803397	2983	25.26	4.52	12	0.20	2035.00	11375.00	89200	20230424	-42.38	38183	20221013	34.61	89200	-42.38	20230424	38650	32.99	20230103	89200	-42.38	20230424	38650	32.99	20230103	3.47	N	126340	500	29 억	115990	N	N	0	N	N
110	20231011	120714	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	50900	900	2	1.80	487119600	9554	39.97	50500	51500	50300	65000	35000	50000	50985.93	2.00	1825	52333	51166	49933	48766	47533	50550	48150	29	15000	500	35000	100	1	5803397	2954	25.01	4.47	12	0.16	2035.00	11375.00	89200	20230424	-42.94	38183	20221013	33.31	89200	-42.94	20230424	38650	31.69	20230103	89200	-42.94	20230424	38650	31.69	20230103	3.47	N	126340	500	29 억	115990	N	N	0	N	N
111	20231011	110708	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	50500	500	2	1.00	403345700	7900	33.05	50500	51500	50500	65000	35000	50000	51056.42	2.00	1447	52333	51166	49933	48766	47533	50550	48150	29	15000	500	35000	100	1	5803397	2931	24.82	4.44	12	0.14	2035.00	11375.00	89200	20230424	-43.39	38183	20221013	32.26	89200	-43.39	20230424	38650	30.66	20230103	89200	-43.39	20230424	38650	30.66	20230103	3.47	N	126340	500	29 억	115990	N	N	0	N	N
112	20231011	100704	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	50900	900	2	1.80	277801300	5426	22.70	50500	51500	50500	65000	35000	50000	51198.18	2.00	1628	52333	51166	49933	48766	47533	50550	48150	29	15000	500	35000	100	1	5803397	2954	25.01	4.47	12	0.09	2035.00	11375.00	89200	20230424	-42.94	38183	20221013	33.31	89200	-42.94	20230424	38650	31.69	20230103	89200	-42.94	20230424	38650	31.69	20230103	3.47	N	126340	500	29 억	115990	N	N	0	N	N
113	20231011	090708	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	51100	1100	2	2.20	33136700	653	2.73	50500	51100	50500	65000	35000	50000	50745.33	2.00	118	52333	51166	49933	48766	47533	50550	48150	29	15000	500	35000	100	1	5803397	2966	25.11	4.49	12	0.01	2035.00	11375.00	89200	20230424	-42.71	38183	20221013	33.83	89200	-42.71	20230424	38650	32.21	20230103	89200	-42.71	20230424	38650	32.21	20230103	3.47	N	126340	500	29 억	115990	N	N	0	N	N
114	20231010	160659	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	50000	-1200	5	-2.34	1194237650	23891	91.50	50800	51100	48700	66500	35900	51200	49986.72	2.04	-2984	53400	52300	50300	49200	47200	52850	49750	29	15300	500	35840	100	1	5803397	2902	24.57	4.40	12	0.41	2035.00	11375.00	89200	20230424	-43.95	38183	20221013	30.95	89200	-43.95	20230424	38650	29.37	20230103	89200	-43.95	20230424	38650	29.37	20230103	3.59	N	126340	500	29 억	118372	N	N	6	N	N
115	20231010	150658	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	49950	-1250	5	-2.44	1131848300	22642	86.72	50800	51100	48700	66500	35900	51200	49988.67	2.04	-2746	53400	52300	50300	49200	47200	52850	49750	29	15300	500	35840	50	1	5803397	2899	24.55	4.39	12	0.39	2035.00	11375.00	89200	20230424	-44.00	38183	20221013	30.82	89200	-44.00	20230424	38650	29.24	20230103	89200	-44.00	20230424	38650	29.24	20230103	3.59	N	126340	500	29 억	118372	N	N	6	N	N
116	20231010	140702	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	49850	-1350	5	-2.64	904852150	18085	69.26	50800	51100	48700	66500	35900	51200	50033.04	2.04	-1992	53400	52300	50300	49200	47200	52850	49750	29	15300	500	35840	50	1	5803397	2893	24.50	4.38	12	0.31	2035.00	11375.00	89200	20230424	-44.11	38183	20221013	30.56	89200	-44.11	20230424	38650	28.98	20230103	89200	-44.11	20230424	38650	28.98	20230103	3.59	N	126340	500	29 억	118372	N	N	6	N	N
117	20231010	130655	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	50100	-1100	5	-2.15	535890450	10620	40.67	50800	51100	49950	66500	35900	51200	50460.22	2.04	-1442	53400	52300	50300	49200	47200	52850	49750	29	15300	500	35840	100	1	5803397	2908	24.62	4.40	12	0.18	2035.00	11375.00	89200	20230424	-43.83	38183	20221013	31.21	89200	-43.83	20230424	38650	29.62	20230103	89200	-43.83	20230424	38650	29.62	20230103	3.59	N	126340	500	29 억	118372	N	N	6	N	N
118	20231010	120654	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	50200	-1000	5	-1.95	420001200	8306	31.81	50800	51100	50200	66500	35900	51200	50565.70	2.04	-1125	53400	52300	50300	49200	47200	52850	49750	29	15300	500	35840	100	1	5803397	2913	24.67	4.41	12	0.14	2035.00	11375.00	89200	20230424	-43.72	38183	20221013	31.47	89200	-43.72	20230424	38650	29.88	20230103	89200	-43.72	20230424	38650	29.88	20230103	3.59	N	126340	500	29 억	118372	N	N	6	N	N
119	20231010	110644	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	50600	-600	5	-1.17	380253200	7516	28.79	50800	51100	50300	66500	35900	51200	50592.17	2.04	-733	53400	52300	50300	49200	47200	52850	49750	29	15300	500	35840	100	1	5803397	2937	24.86	4.45	12	0.13	2035.00	11375.00	89200	20230424	-43.27	38183	20221013	32.52	89200	-43.27	20230424	38650	30.92	20230103	89200	-43.27	20230424	38650	30.92	20230103	3.59	N	126340	500	29 억	118372	N	N	6	N	N
120	20231010	100649	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	50500	-700	5	-1.37	261925800	5170	19.80	50800	51100	50300	66500	35900	51200	50662.21	2.04	-387	53400	52300	50300	49200	47200	52850	49750	29	15300	500	35840	100	1	5803397	2931	24.82	4.44	12	0.09	2035.00	11375.00	89200	20230424	-43.39	38183	20221013	32.26	89200	-43.39	20230424	38650	30.66	20230103	89200	-43.39	20230424	38650	30.66	20230103	3.59	N	126340	500	29 억	118372	N	N	6	N	N
121	20231010	090643	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	50400	-800	5	-1.56	158987600	3133	12.00	50800	51100	50300	66500	35900	51200	50745.54	2.04	-160	53400	52300	50300	49200	47200	52850	49750	29	15300	500	35840	100	1	5803397	2925	24.77	4.43	12	0.05	2035.00	11375.00	89200	20230424	-43.50	38183	20221013	32.00	89200	-43.50	20230424	38650	30.40	20230103	89200	-43.50	20230424	38650	30.40	20230103	3.59	N	126340	500	29 억	118372	N	N	6	N	N
122	20231006	160651	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	51200	2300	2	4.70	1313269750	26094	112.07	48300	51400	48300	63500	34250	48900	50327.52	1.87	10129	51866	50382	49416	47932	46966	49900	47450	29	14600	500	34230	100	1	5803397	2971	25.16	4.50	12	0.45	2035.00	11375.00	89200	20230424	-42.60	38183	20221013	34.09	89200	-42.60	20230424	38650	32.47	20230103	89200	-42.60	20230424	38650	32.47	20230103	3.63	N	126340	500	29 억	108243	N	N	6	N	N
123	20231006	150641	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	51300	2400	2	4.91	1231417650	24498	105.21	48300	51400	48300	63500	34250	48900	50266.05	1.87	9568	51866	50382	49416	47932	46966	49900	47450	29	14600	500	34230	100	1	5803397	2977	25.21	4.51	12	0.42	2035.00	11375.00	89200	20230424	-42.49	38183	20221013	34.35	89200	-42.49	20230424	38650	32.73	20230103	89200	-42.49	20230424	38650	32.73	20230103	3.63	N	126340	500	29 억	108243	N	N	6	N	N
124	20231006	140642	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	51200	2300	2	4.70	981075450	19609	84.22	48300	51400	48300	63500	34250	48900	50031.90	1.87	7499	51866	50382	49416	47932	46966	49900	47450	29	14600	500	34230	100	1	5803397	2971	25.16	4.50	12	0.34	2035.00	11375.00	89200	20230424	-42.60	38183	20221013	34.09	89200	-42.60	20230424	38650	32.47	20230103	89200	-42.60	20230424	38650	32.47	20230103	3.63	N	126340	500	29 억	108243	N	N	6	N	N
125	20231006	130635	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	50700	1800	2	3.68	725735750	14609	62.74	48300	50800	48300	63500	34250	48900	49677.31	1.87	6084	51866	50382	49416	47932	46966	49900	47450	29	14600	500	34230	100	1	5803397	2942	24.91	4.46	12	0.25	2035.00	11375.00	89200	20230424	-43.16	38183	20221013	32.78	89200	-43.16	20230424	38650	31.18	20230103	89200	-43.16	20230424	38650	31.18	20230103	3.63	N	126340	500	29 억	108243	N	N	6	N	N
126	20231006	120634	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	50600	1700	2	3.48	588325850	11895	51.09	48300	50700	48300	63500	34250	48900	49459.93	1.87	3933	51866	50382	49416	47932	46966	49900	47450	29	14600	500	34230	100	1	5803397	2937	24.86	4.45	12	0.20	2035.00	11375.00	89200	20230424	-43.27	38183	20221013	32.52	89200	-43.27	20230424	38650	30.92	20230103	89200	-43.27	20230424	38650	30.92	20230103	3.63	N	126340	500	29 억	108243	N	N	6	N	N
127	20231006	110629	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	50300	1400	2	2.86	453803500	9220	39.60	48300	50300	48300	63500	34250	48900	49219.47	1.87	2185	51866	50382	49416	47932	46966	49900	47450	29	14600	500	34230	100	1	5803397	2919	24.72	4.42	12	0.16	2035.00	11375.00	89200	20230424	-43.61	38183	20221013	31.73	89200	-43.61	20230424	38650	30.14	20230103	89200	-43.61	20230424	38650	30.14	20230103	3.63	N	126340	500	29 억	108243	N	N	6	N	N
128	20231006	100633	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	49600	700	2	1.43	357404750	7293	31.32	48300	50000	48300	63500	34250	48900	49006.55	1.87	1368	51866	50382	49416	47932	46966	49900	47450	29	14600	500	34230	50	1	5803397	2878	24.37	4.36	12	0.13	2035.00	11375.00	89200	20230424	-44.39	38183	20221013	29.90	89200	-44.39	20230424	38650	28.33	20230103	89200	-44.39	20230424	38650	28.33	20230103	3.63	N	126340	500	29 억	108243	N	N	6	N	N
129	20231006	090629	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	49000	100	2	0.20	137189650	2837	12.18	48300	49550	48300	63500	34250	48900	48357.30	1.87	-157	51866	50382	49416	47932	46966	49900	47450	29	14600	500	34230	50	1	5803397	2844	24.08	4.31	12	0.05	2035.00	11375.00	89200	20230424	-45.07	38183	20221013	28.33	89200	-45.07	20230424	38650	26.78	20230103	89200	-45.07	20230424	38650	26.78	20230103	3.63	N	126340	500	29 억	108243	N	N	6	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History