KissMeData/131400/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

76 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	160902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3520	185	2	5.55	38162552015	10455355	1529.48	3375	3845	3325	4335	2335	3335	3650.17	1.76	-56561	3421	3377	3311	3267	3201	3400	3290	296	1000	500	2060	5	1	59194179	2084	-11.50	1.73	12	17.66	-306.00	2032.00	17780	20230419	-80.20	1425	20230106	147.02	17780	-80.20	20230419	1425	147.02	20230106	17780	-80.20	20230419	951	270.14	20221208	1.24	N	131400	500	295 억	1039417	N	N	N	N
3	20231130	150902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3550	215	2	6.45	35806001245	9786933	1431.70	3375	3845	3325	4335	2335	3335	3658.55	1.76	-26676	3421	3377	3311	3267	3201	3400	3290	296	1000	500	2060	5	1	59194179	2101	-11.60	1.75	12	16.53	-306.00	2032.00	17780	20230419	-80.03	1425	20230106	149.12	17780	-80.03	20230419	1425	149.12	20230106	17780	-80.03	20230419	951	273.29	20221208	1.24	N	131400	500	295 억	1039417	N	N	N	N
4	20231130	140857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3640	305	2	9.15	34005314050	9284755	1358.24	3375	3845	3325	4335	2335	3335	3662.49	1.76	-51130	3421	3377	3311	3267	3201	3400	3290	296	1000	500	2060	5	1	59194179	2155	-11.90	1.79	12	15.69	-306.00	2032.00	17780	20230419	-79.53	1425	20230106	155.44	17780	-79.53	20230419	1425	155.44	20230106	17780	-79.53	20230419	951	282.76	20221208	1.24	N	131400	500	295 억	1039417	N	N	N	N
5	20231130	130856	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3585	250	2	7.50	31955882125	8720093	1275.64	3375	3845	3325	4335	2335	3335	3664.63	1.76	-72664	3421	3377	3311	3267	3201	3400	3290	296	1000	500	2060	5	1	59194179	2122	-11.72	1.76	12	14.73	-306.00	2032.00	17780	20230419	-79.84	1425	20230106	151.58	17780	-79.84	20230419	1425	151.58	20230106	17780	-79.84	20230419	951	276.97	20221208	1.24	N	131400	500	295 억	1039417	N	N	N	N
6	20231130	120908	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3595	260	2	7.80	30359740490	8276930	1210.81	3375	3845	3325	4335	2335	3335	3668.00	1.76	-87150	3421	3377	3311	3267	3201	3400	3290	296	1000	500	2060	5	1	59194179	2128	-11.75	1.77	12	13.98	-306.00	2032.00	17780	20230419	-79.78	1425	20230106	152.28	17780	-79.78	20230419	1425	152.28	20230106	17780	-79.78	20230419	951	278.02	20221208	1.24	N	131400	500	295 억	1039417	N	N	N	N
7	20231130	110904	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3675	340	2	10.19	27321022350	7435827	1087.77	3375	3845	3325	4335	2335	3335	3674.24	1.76	-59475	3421	3377	3311	3267	3201	3400	3290	296	1000	500	2060	5	1	59194179	2175	-12.01	1.81	12	12.56	-306.00	2032.00	17780	20230419	-79.33	1425	20230106	157.89	17780	-79.33	20230419	1425	157.89	20230106	17780	-79.33	20230419	951	286.44	20221208	1.24	N	131400	500	295 억	1039417	N	N	N	N
8	20231130	100858	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3590	255	2	7.65	5916740165	1678829	245.59	3375	3650	3325	4335	2335	3335	3524.33	1.76	138222	3421	3377	3311	3267	3201	3400	3290	296	1000	500	2060	5	1	59194179	2125	-11.73	1.77	12	2.84	-306.00	2032.00	17780	20230419	-79.81	1425	20230106	151.93	17780	-79.81	20230419	1425	151.93	20230106	17780	-79.81	20230419	951	277.50	20221208	1.24	N	131400	500	295 억	1039417	N	N	N	N
9	20231130	090858	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3340	5	2	0.15	168073490	50229	7.35	3375	3375	3325	4335	2335	3335	3346.14	1.76	-14277	3421	3377	3311	3267	3201	3400	3290	296	1000	500	2060	5	1	59194179	1977	-10.92	1.64	12	0.08	-306.00	2032.00	17780	20230419	-81.21	1425	20230106	134.39	17780	-81.21	20230419	1425	134.39	20230106	17780	-81.21	20230419	951	251.21	20221208	1.24	N	131400	500	295 억	1039417	N	N	N	N
10	20231129	160854	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3335	10	2	0.30	2230441770	674280	105.41	3325	3355	3245	4320	2330	3325	3307.83	1.64	74121	3421	3372	3341	3292	3261	3357	3277	296	995	500	2060	5	1	59194179	1974	-10.90	1.64	12	1.14	-306.00	2032.00	17780	20230419	-81.24	1425	20230106	134.04	17780	-81.24	20230419	1425	134.04	20230106	17780	-81.24	20230419	951	250.68	20221208	1.21	N	131400	500	295 억	968455	N	N	N	N
11	20231129	150902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3310	-15	5	-0.45	2110912160	638285	99.78	3325	3355	3245	4320	2330	3325	3307.16	1.64	69409	3421	3372	3341	3292	3261	3357	3277	296	995	500	2060	5	1	59194179	1959	-10.82	1.63	12	1.08	-306.00	2032.00	17780	20230419	-81.38	1425	20230106	132.28	17780	-81.38	20230419	1425	132.28	20230106	17780	-81.38	20230419	951	248.05	20221208	1.21	N	131400	500	295 억	968455	N	N	N	N
12	20231129	140856	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3345	20	2	0.60	1794385040	543027	84.89	3325	3355	3245	4320	2330	3325	3304.41	1.64	91668	3421	3372	3341	3292	3261	3357	3277	296	995	500	2060	5	1	59194179	1980	-10.93	1.65	12	0.92	-306.00	2032.00	17780	20230419	-81.19	1425	20230106	134.74	17780	-81.19	20230419	1425	134.74	20230106	17780	-81.19	20230419	951	251.74	20221208	1.21	N	131400	500	295 억	968455	N	N	N	N
13	20231129	130857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3340	15	2	0.45	1426607030	432844	67.67	3325	3345	3245	4320	2330	3325	3295.89	1.64	57214	3421	3372	3341	3292	3261	3357	3277	296	995	500	2060	5	1	59194179	1977	-10.92	1.64	12	0.73	-306.00	2032.00	17780	20230419	-81.21	1425	20230106	134.39	17780	-81.21	20230419	1425	134.39	20230106	17780	-81.21	20230419	951	251.21	20221208	1.21	N	131400	500	295 억	968455	N	N	N	N
14	20231129	120859	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3320	-5	5	-0.15	1213238930	368692	57.64	3325	3340	3245	4320	2330	3325	3290.65	1.64	38175	3421	3372	3341	3292	3261	3357	3277	296	995	500	2060	5	1	59194179	1965	-10.85	1.63	12	0.62	-306.00	2032.00	17780	20230419	-81.33	1425	20230106	132.98	17780	-81.33	20230419	1425	132.98	20230106	17780	-81.33	20230419	951	249.11	20221208	1.21	N	131400	500	295 억	968455	N	N	N	N
15	20231129	110859	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3285	-40	5	-1.20	997265695	303500	47.45	3325	3340	3245	4320	2330	3325	3285.88	1.64	9932	3421	3372	3341	3292	3261	3357	3277	296	995	500	2060	5	1	59194179	1945	-10.74	1.62	12	0.51	-306.00	2032.00	17780	20230419	-81.52	1425	20230106	130.53	17780	-81.52	20230419	1425	130.53	20230106	17780	-81.52	20230419	951	245.43	20221208	1.21	N	131400	500	295 억	968455	N	N	N	N
16	20231129	100857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3270	-55	5	-1.65	819861555	249473	39.00	3325	3340	3245	4320	2330	3325	3286.37	1.64	6637	3421	3372	3341	3292	3261	3357	3277	296	995	500	2060	5	1	59194179	1936	-10.69	1.61	12	0.42	-306.00	2032.00	17780	20230419	-81.61	1425	20230106	129.47	17780	-81.61	20230419	1425	129.47	20230106	17780	-81.61	20230419	951	243.85	20221208	1.21	N	131400	500	295 억	968455	N	N	N	N
17	20231129	090853	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3330	5	2	0.15	115300895	34815	5.44	3325	3330	3305	4320	2330	3325	3311.81	1.64	2756	3421	3372	3341	3292	3261	3357	3277	296	995	500	2060	5	1	59194179	1971	-10.88	1.64	12	0.06	-306.00	2032.00	17780	20230419	-81.27	1425	20230106	133.68	17780	-81.27	20230419	1425	133.68	20230106	17780	-81.27	20230419	951	250.16	20221208	1.21	N	131400	500	295 억	968455	N	N	N	N
18	20231128	160854	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3325	-35	5	-1.04	2101938215	629693	52.36	3370	3390	3310	4365	2355	3360	3338.06	1.84	-118240	3666	3512	3421	3267	3176	3467	3222	296	1005	500	2080	5	1	59194179	1968	-10.87	1.64	12	1.06	-306.00	2032.00	17780	20230419	-81.30	1425	20230106	133.33	17780	-81.30	20230419	1425	133.33	20230106	17780	-81.30	20230419	951	249.63	20221208	1.20	N	131400	500	295 억	1086694	N	N	N	N
19	20231128	150757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3320	-40	5	-1.19	1926090460	576674	47.95	3370	3390	3310	4365	2355	3360	3339.99	1.84	-105122	3666	3512	3421	3267	3176	3467	3222	296	1005	500	2080	5	1	59194179	1965	-10.85	1.63	12	0.97	-306.00	2032.00	17780	20230419	-81.33	1425	20230106	132.98	17780	-81.33	20230419	1425	132.98	20230106	17780	-81.33	20230419	951	249.11	20221208	1.20	N	131400	500	295 억	1086694	N	N	N	N
20	20231128	140854	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3325	-35	5	-1.04	1675574080	501150	41.67	3370	3390	3310	4365	2355	3360	3343.45	1.84	-85249	3666	3512	3421	3267	3176	3467	3222	296	1005	500	2080	5	1	59194179	1968	-10.87	1.64	12	0.85	-306.00	2032.00	17780	20230419	-81.30	1425	20230106	133.33	17780	-81.30	20230419	1425	133.33	20230106	17780	-81.30	20230419	951	249.63	20221208	1.20	N	131400	500	295 억	1086694	N	N	N	N
21	20231128	130847	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3325	-35	5	-1.04	1451695595	433672	36.06	3370	3390	3310	4365	2355	3360	3347.44	1.84	-68762	3666	3512	3421	3267	3176	3467	3222	296	1005	500	2080	5	1	59194179	1968	-10.87	1.64	12	0.73	-306.00	2032.00	17780	20230419	-81.30	1425	20230106	133.33	17780	-81.30	20230419	1425	133.33	20230106	17780	-81.30	20230419	951	249.63	20221208	1.20	N	131400	500	295 억	1086694	N	N	N	N
22	20231128	120853	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3320	-40	5	-1.19	1204028830	359010	29.85	3370	3390	3315	4365	2355	3360	3353.74	1.84	-52093	3666	3512	3421	3267	3176	3467	3222	296	1005	500	2080	5	1	59194179	1965	-10.85	1.63	12	0.61	-306.00	2032.00	17780	20230419	-81.33	1425	20230106	132.98	17780	-81.33	20230419	1425	132.98	20230106	17780	-81.33	20230419	951	249.11	20221208	1.20	N	131400	500	295 억	1086694	N	N	N	N
23	20231128	110853	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3350	-10	5	-0.30	951331465	283132	23.54	3370	3390	3330	4365	2355	3360	3360.03	1.84	-27027	3666	3512	3421	3267	3176	3467	3222	296	1005	500	2080	5	1	59194179	1983	-10.95	1.65	12	0.48	-306.00	2032.00	17780	20230419	-81.16	1425	20230106	135.09	17780	-81.16	20230419	1425	135.09	20230106	17780	-81.16	20230419	951	252.26	20221208	1.20	N	131400	500	295 억	1086694	N	N	N	N
24	20231128	100850	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3370	10	2	0.30	663569835	197082	16.39	3370	3390	3340	4365	2355	3360	3366.98	1.84	-5771	3666	3512	3421	3267	3176	3467	3222	296	1005	500	2080	5	1	59194179	1995	-11.01	1.66	12	0.33	-306.00	2032.00	17780	20230419	-81.05	1425	20230106	136.49	17780	-81.05	20230419	1425	136.49	20230106	17780	-81.05	20230419	951	254.36	20221208	1.20	N	131400	500	295 억	1086694	N	N	N	N
25	20231128	090850	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3370	10	2	0.30	122938270	36566	3.04	3370	3390	3345	4365	2355	3360	3362.11	1.84	-7339	3666	3512	3421	3267	3176	3467	3222	296	1005	500	2080	5	1	59194179	1995	-11.01	1.66	12	0.06	-306.00	2032.00	17780	20230419	-81.05	1425	20230106	136.49	17780	-81.05	20230419	1425	136.49	20230106	17780	-81.05	20230419	951	254.36	20221208	1.20	N	131400	500	295 억	1086694	N	N	N	N
26	20231127	160847	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3360	-5	5	-0.15	4105517115	1194057	219.52	3505	3575	3330	4370	2360	3365	3438.52	2.24	-238337	3468	3416	3388	3336	3308	3402	3322	296	1005	500	2080	5	1	59194179	1989	-10.98	1.65	12	2.02	-306.00	2032.00	17780	20230419	-81.10	1425	20230106	135.79	17780	-81.10	20230419	1425	135.79	20230106	17780	-81.10	20230419	951	253.31	20221208	1.12	N	131400	500	295 억	1325059	N	N	N	N
27	20231127	150850	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3375	10	2	0.30	3991403840	1160113	213.28	3505	3575	3330	4370	2360	3365	3440.70	2.24	-235227	3468	3416	3388	3336	3308	3402	3322	296	1005	500	2080	5	1	59194179	1998	-11.03	1.66	12	1.96	-306.00	2032.00	17780	20230419	-81.02	1425	20230106	136.84	17780	-81.02	20230419	1425	136.84	20230106	17780	-81.02	20230419	951	254.89	20221208	1.12	N	131400	500	295 억	1325059	N	N	N	N
28	20231127	140854	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3360	-5	5	-0.15	3839001220	1114839	204.96	3505	3575	3330	4370	2360	3365	3443.73	2.24	-232918	3468	3416	3388	3336	3308	3402	3322	296	1005	500	2080	5	1	59194179	1989	-10.98	1.65	12	1.88	-306.00	2032.00	17780	20230419	-81.10	1425	20230106	135.79	17780	-81.10	20230419	1425	135.79	20230106	17780	-81.10	20230419	951	253.31	20221208	1.12	N	131400	500	295 억	1325059	N	N	N	N
29	20231127	130852	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3350	-15	5	-0.45	3607931160	1045855	192.28	3505	3575	3350	4370	2360	3365	3449.95	2.24	-221737	3468	3416	3388	3336	3308	3402	3322	296	1005	500	2080	5	1	59194179	1983	-10.95	1.65	12	1.77	-306.00	2032.00	17780	20230419	-81.16	1425	20230106	135.09	17780	-81.16	20230419	1425	135.09	20230106	17780	-81.16	20230419	951	252.26	20221208	1.12	N	131400	500	295 억	1325059	N	N	N	N
30	20231127	120855	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3380	15	2	0.45	3262052015	942913	173.35	3505	3575	3360	4370	2360	3365	3459.80	2.24	-184932	3468	3416	3388	3336	3308	3402	3322	296	1005	500	2080	5	1	59194179	2001	-11.05	1.66	12	1.59	-306.00	2032.00	17780	20230419	-80.99	1425	20230106	137.19	17780	-80.99	20230419	1425	137.19	20230106	17780	-80.99	20230419	951	255.42	20221208	1.12	N	131400	500	295 억	1325059	N	N	N	N
31	20231127	110841	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3395	30	2	0.89	2910322755	838870	154.22	3505	3575	3380	4370	2360	3365	3469.65	2.24	-160420	3468	3416	3388	3336	3308	3402	3322	296	1005	500	2080	5	1	59194179	2010	-11.09	1.67	12	1.42	-306.00	2032.00	17780	20230419	-80.91	1425	20230106	138.25	17780	-80.91	20230419	1425	138.25	20230106	17780	-80.91	20230419	951	256.99	20221208	1.12	N	131400	500	295 억	1325059	N	N	N	N
32	20231127	100839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3395	30	2	0.89	2617303405	752653	138.37	3505	3575	3380	4370	2360	3365	3477.82	2.24	-159432	3468	3416	3388	3336	3308	3402	3322	296	1005	500	2080	5	1	59194179	2010	-11.09	1.67	12	1.27	-306.00	2032.00	17780	20230419	-80.91	1425	20230106	138.25	17780	-80.91	20230419	1425	138.25	20230106	17780	-80.91	20230419	951	256.99	20221208	1.12	N	131400	500	295 억	1325059	N	N	N	N
33	20231127	090843	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3495	130	2	3.86	1190344590	338777	62.28	3505	3575	3470	4370	2360	3365	3514.77	2.24	-14436	3468	3416	3388	3336	3308	3402	3322	296	1005	500	2080	5	1	59194179	2069	-11.42	1.72	12	0.57	-306.00	2032.00	17780	20230419	-80.34	1425	20230106	145.26	17780	-80.34	20230419	1425	145.26	20230106	17780	-80.34	20230419	951	267.51	20221208	1.12	N	131400	500	295 억	1325059	N	N	N	N
34	20231124	160836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3365	-20	5	-0.59	1457538160	429906	60.91	3385	3440	3360	4400	2370	3385	3390.50	2.24	-8889	3505	3445	3410	3350	3315	3427	3332	296	1015	500	2090	5	1	59194179	1992	-11.00	1.66	12	0.73	-306.00	2032.00	17780	20230419	-81.07	1425	20230106	136.14	17780	-81.07	20230419	1425	136.14	20230106	17780	-81.07	20230419	951	253.84	20221208	1.06	N	131400	500	295 억	1326215	N	N	N	N
35	20231124	150844	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3370	-15	5	-0.44	1390682455	410047	58.10	3385	3440	3360	4400	2370	3385	3391.52	2.24	-8668	3505	3445	3410	3350	3315	3427	3332	296	1015	500	2090	5	1	59194179	1995	-11.01	1.66	12	0.69	-306.00	2032.00	17780	20230419	-81.05	1425	20230106	136.49	17780	-81.05	20230419	1425	136.49	20230106	17780	-81.05	20230419	951	254.36	20221208	1.06	N	131400	500	295 억	1326215	N	N	N	N
36	20231124	140845	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3385	0	3	0.00	1022496335	301088	42.66	3385	3440	3375	4400	2370	3385	3396.00	2.24	2777	3505	3445	3410	3350	3315	3427	3332	296	1015	500	2090	5	1	59194179	2004	-11.06	1.67	12	0.51	-306.00	2032.00	17780	20230419	-80.96	1425	20230106	137.54	17780	-80.96	20230419	1425	137.54	20230106	17780	-80.96	20230419	951	255.94	20221208	1.06	N	131400	500	295 억	1326215	N	N	N	N
37	20231124	130841	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3400	15	2	0.44	926017615	272622	38.63	3385	3440	3375	4400	2370	3385	3396.71	2.24	-126	3505	3445	3410	3350	3315	3427	3332	296	1015	500	2090	5	1	59194179	2013	-11.11	1.67	12	0.46	-306.00	2032.00	17780	20230419	-80.88	1425	20230106	138.60	17780	-80.88	20230419	1425	138.60	20230106	17780	-80.88	20230419	951	257.52	20221208	1.06	N	131400	500	295 억	1326215	N	N	N	N
38	20231124	120846	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3410	25	2	0.74	784374110	230962	32.72	3385	3440	3375	4400	2370	3385	3396.12	2.24	-781	3505	3445	3410	3350	3315	3427	3332	296	1015	500	2090	5	1	59194179	2019	-11.14	1.68	12	0.39	-306.00	2032.00	17780	20230419	-80.82	1425	20230106	139.30	17780	-80.82	20230419	1425	139.30	20230106	17780	-80.82	20230419	951	258.57	20221208	1.06	N	131400	500	295 억	1326215	N	N	N	N
39	20231124	110843	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3395	10	2	0.30	465299725	136858	19.39	3385	3440	3380	4400	2370	3385	3399.87	2.24	-22344	3505	3445	3410	3350	3315	3427	3332	296	1015	500	2090	5	1	59194179	2010	-11.09	1.67	12	0.23	-306.00	2032.00	17780	20230419	-80.91	1425	20230106	138.25	17780	-80.91	20230419	1425	138.25	20230106	17780	-80.91	20230419	951	256.99	20221208	1.06	N	131400	500	295 억	1326215	N	N	N	N
40	20231124	100842	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3395	10	2	0.30	327542980	96196	13.63	3385	3440	3385	4400	2370	3385	3404.95	2.24	-8624	3505	3445	3410	3350	3315	3427	3332	296	1015	500	2090	5	1	59194179	2010	-11.09	1.67	12	0.16	-306.00	2032.00	17780	20230419	-80.91	1425	20230106	138.25	17780	-80.91	20230419	1425	138.25	20230106	17780	-80.91	20230419	951	256.99	20221208	1.06	N	131400	500	295 억	1326215	N	N	N	N
41	20231124	090839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3430	45	2	1.33	91159970	26746	3.79	3385	3440	3385	4400	2370	3385	3408.36	2.24	-1186	3505	3445	3410	3350	3315	3427	3332	296	1015	500	2090	5	1	59194179	2030	-11.21	1.69	12	0.05	-306.00	2032.00	17780	20230419	-80.71	1425	20230106	140.70	17780	-80.71	20230419	1425	140.70	20230106	17780	-80.71	20230419	951	260.67	20221208	1.06	N	131400	500	295 억	1326215	N	N	N	N
42	20231123	160830	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3385	-65	5	-1.88	2382958435	699328	129.29	3425	3470	3375	4485	2415	3450	3407.51	2.46	-132419	3583	3516	3473	3406	3363	3495	3385	296	1035	500	2130	5	1	59194179	2004	-11.06	1.67	12	1.18	-306.00	2032.00	17780	20230419	-80.96	1425	20230106	137.54	17780	-80.96	20230419	1425	137.54	20230106	17780	-80.96	20230419	951	255.94	20221208	1.02	N	131400	500	295 억	1458634	N	N	N	N
43	20231123	150857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3385	-65	5	-1.88	2237229800	656240	121.32	3425	3470	3375	4485	2415	3450	3409.16	2.46	-130114	3583	3516	3473	3406	3363	3495	3385	296	1035	500	2130	5	1	59194179	2004	-11.06	1.67	12	1.11	-306.00	2032.00	17780	20230419	-80.96	1425	20230106	137.54	17780	-80.96	20230419	1425	137.54	20230106	17780	-80.96	20230419	951	255.94	20221208	1.02	N	131400	500	295 억	1458634	N	N	N	N
44	20231123	140854	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3380	-70	5	-2.03	1987971650	582571	107.70	3425	3470	3375	4485	2415	3450	3412.41	2.46	-105830	3583	3516	3473	3406	3363	3495	3385	296	1035	500	2130	5	1	59194179	2001	-11.05	1.66	12	0.98	-306.00	2032.00	17780	20230419	-80.99	1425	20230106	137.19	17780	-80.99	20230419	1425	137.19	20230106	17780	-80.99	20230419	951	255.42	20221208	1.02	N	131400	500	295 억	1458634	N	N	N	N
45	20231123	130855	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3405	-45	5	-1.30	1380847095	403587	74.61	3425	3470	3385	4485	2415	3450	3421.44	2.46	-70521	3583	3516	3473	3406	3363	3495	3385	296	1035	500	2130	5	1	59194179	2016	-11.13	1.68	12	0.68	-306.00	2032.00	17780	20230419	-80.85	1425	20230106	138.95	17780	-80.85	20230419	1425	138.95	20230106	17780	-80.85	20230419	951	258.04	20221208	1.02	N	131400	500	295 억	1458634	N	N	N	N
46	20231123	120843	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3430	-20	5	-0.58	1190782810	347947	64.33	3425	3470	3385	4485	2415	3450	3422.31	2.46	-48086	3583	3516	3473	3406	3363	3495	3385	296	1035	500	2130	5	1	59194179	2030	-11.21	1.69	12	0.59	-306.00	2032.00	17780	20230419	-80.71	1425	20230106	140.70	17780	-80.71	20230419	1425	140.70	20230106	17780	-80.71	20230419	951	260.67	20221208	1.02	N	131400	500	295 억	1458634	N	N	N	N
47	20231123	110903	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3440	-10	5	-0.29	1010965245	295508	54.63	3425	3470	3385	4485	2415	3450	3421.11	2.46	-48451	3583	3516	3473	3406	3363	3495	3385	296	1035	500	2130	5	1	59194179	2036	-11.24	1.69	12	0.50	-306.00	2032.00	17780	20230419	-80.65	1425	20230106	141.40	17780	-80.65	20230419	1425	141.40	20230106	17780	-80.65	20230419	951	261.72	20221208	1.02	N	131400	500	295 억	1458634	N	N	N	N
48	20231123	100844	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3430	-20	5	-0.58	818638450	239386	44.26	3425	3470	3385	4485	2415	3450	3419.74	2.46	-59180	3583	3516	3473	3406	3363	3495	3385	296	1035	500	2130	5	1	59194179	2030	-11.21	1.69	12	0.40	-306.00	2032.00	17780	20230419	-80.71	1425	20230106	140.70	17780	-80.71	20230419	1425	140.70	20230106	17780	-80.71	20230419	951	260.67	20221208	1.02	N	131400	500	295 억	1458634	N	N	N	N
49	20231123	090841	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3445	-5	5	-0.14	173242070	50409	9.32	3425	3470	3425	4485	2415	3450	3436.73	2.46	-5134	3583	3516	3473	3406	3363	3495	3385	296	1035	500	2130	5	1	59194179	2039	-11.26	1.70	12	0.09	-306.00	2032.00	17780	20230419	-80.62	1425	20230106	141.75	17780	-80.62	20230419	1425	141.75	20230106	17780	-80.62	20230419	951	262.25	20221208	1.02	N	131400	500	295 억	1458634	N	N	N	N
50	20231122	160810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3450	-80	5	-2.27	1839802620	532398	88.60	3515	3540	3430	4585	2475	3530	3455.62	2.50	-23009	3623	3576	3523	3476	3423	3550	3450	296	1055	500	2180	5	1	59194179	2042	-11.27	1.70	12	0.90	-306.00	2032.00	17780	20230419	-80.60	1425	20230106	142.11	17780	-80.60	20230419	1425	142.11	20230106	17780	-80.60	20230419	951	262.78	20221208	1.04	N	131400	500	295 억	1481643	N	N	N	N
51	20231122	150826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3470	-60	5	-1.70	1726642185	499662	83.15	3515	3540	3430	4585	2475	3530	3455.55	2.50	-17293	3623	3576	3523	3476	3423	3550	3450	296	1055	500	2180	5	1	59194179	2054	-11.34	1.71	12	0.84	-306.00	2032.00	17780	20230419	-80.48	1425	20230106	143.51	17780	-80.48	20230419	1425	143.51	20230106	17780	-80.48	20230419	951	264.88	20221208	1.04	N	131400	500	295 억	1481643	N	N	N	N
52	20231122	140818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3460	-70	5	-1.98	1617459160	468111	77.90	3515	3540	3430	4585	2475	3530	3455.21	2.50	-16247	3623	3576	3523	3476	3423	3550	3450	296	1055	500	2180	5	1	59194179	2048	-11.31	1.70	12	0.79	-306.00	2032.00	17780	20230419	-80.54	1425	20230106	142.81	17780	-80.54	20230419	1425	142.81	20230106	17780	-80.54	20230419	951	263.83	20221208	1.04	N	131400	500	295 억	1481643	N	N	N	N
53	20231122	130848	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3450	-80	5	-2.27	1461450025	422961	70.38	3515	3540	3430	4585	2475	3530	3455.19	2.50	-24402	3623	3576	3523	3476	3423	3550	3450	296	1055	500	2180	5	1	59194179	2042	-11.27	1.70	12	0.71	-306.00	2032.00	17780	20230419	-80.60	1425	20230106	142.11	17780	-80.60	20230419	1425	142.11	20230106	17780	-80.60	20230419	951	262.78	20221208	1.04	N	131400	500	295 억	1481643	N	N	N	N
54	20231122	120851	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3445	-85	5	-2.41	1284020930	371414	61.81	3515	3540	3430	4585	2475	3530	3457.02	2.50	-17312	3623	3576	3523	3476	3423	3550	3450	296	1055	500	2180	5	1	59194179	2039	-11.26	1.70	12	0.63	-306.00	2032.00	17780	20230419	-80.62	1425	20230106	141.75	17780	-80.62	20230419	1425	141.75	20230106	17780	-80.62	20230419	951	262.25	20221208	1.04	N	131400	500	295 억	1481643	N	N	N	N
55	20231122	110930	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3450	-80	5	-2.27	1152867400	333430	55.49	3515	3540	3430	4585	2475	3530	3457.49	2.50	-20462	3623	3576	3523	3476	3423	3550	3450	296	1055	500	2180	5	1	59194179	2042	-11.27	1.70	12	0.56	-306.00	2032.00	17780	20230419	-80.60	1425	20230106	142.11	17780	-80.60	20230419	1425	142.11	20230106	17780	-80.60	20230419	951	262.78	20221208	1.04	N	131400	500	295 억	1481643	N	N	N	N
56	20231122	100901	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3445	-85	5	-2.41	971376830	280930	46.75	3515	3540	3430	4585	2475	3530	3457.59	2.50	-23110	3623	3576	3523	3476	3423	3550	3450	296	1055	500	2180	5	1	59194179	2039	-11.26	1.70	12	0.47	-306.00	2032.00	17780	20230419	-80.62	1425	20230106	141.75	17780	-80.62	20230419	1425	141.75	20230106	17780	-80.62	20230419	951	262.25	20221208	1.04	N	131400	500	295 억	1481643	N	N	N	N
57	20231122	090818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3445	-85	5	-2.41	216069810	62381	10.38	3515	3515	3430	4585	2475	3530	3463.18	2.50	-23883	3623	3576	3523	3476	3423	3550	3450	296	1055	500	2180	5	1	59194179	2039	-11.26	1.70	12	0.11	-306.00	2032.00	17780	20230419	-80.62	1425	20230106	141.75	17780	-80.62	20230419	1425	141.75	20230106	17780	-80.62	20230419	951	262.25	20221208	1.04	N	131400	500	295 억	1481643	N	N	N	N
58	20231121	160822	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3530	-10	5	-0.28	2102151750	596324	116.43	3540	3570	3470	4600	2480	3540	3525.18	2.38	74932	3616	3577	3526	3487	3436	3597	3507	296	1060	500	2190	5	1	59194179	2090	-11.54	1.74	12	1.01	-306.00	2032.00	17780	20230419	-80.15	1425	20230106	147.72	17780	-80.15	20230419	1425	147.72	20230106	17780	-80.15	20230419	951	271.19	20221208	1.05	N	131400	500	295 억	1407685	N	N	N	N
59	20231121	150823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3515	-25	5	-0.71	2007060995	569331	111.16	3540	3570	3470	4600	2480	3540	3525.29	2.38	82887	3616	3577	3526	3487	3436	3597	3507	296	1060	500	2190	5	1	59194179	2081	-11.49	1.73	12	0.96	-306.00	2032.00	17780	20230419	-80.23	1425	20230106	146.67	17780	-80.23	20230419	1425	146.67	20230106	17780	-80.23	20230419	951	269.61	20221208	1.05	N	131400	500	295 억	1407685	N	N	N	N
60	20231121	140812	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3540	0	3	0.00	1730325565	490620	95.79	3540	3570	3470	4600	2480	3540	3526.81	2.38	71254	3616	3577	3526	3487	3436	3597	3507	296	1060	500	2190	5	1	59194179	2095	-11.57	1.74	12	0.83	-306.00	2032.00	17780	20230419	-80.09	1425	20230106	148.42	17780	-80.09	20230419	1425	148.42	20230106	17780	-80.09	20230419	951	272.24	20221208	1.05	N	131400	500	295 억	1407685	N	N	N	N
61	20231121	130807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3555	15	2	0.42	1577719195	447585	87.39	3540	3570	3470	4600	2480	3540	3524.95	2.38	72496	3616	3577	3526	3487	3436	3597	3507	296	1060	500	2190	5	1	59194179	2104	-11.62	1.75	12	0.76	-306.00	2032.00	17780	20230419	-80.01	1425	20230106	149.47	17780	-80.01	20230419	1425	149.47	20230106	17780	-80.01	20230419	951	273.82	20221208	1.05	N	131400	500	295 억	1407685	N	N	N	N
62	20231121	120806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3550	10	2	0.28	1298206105	368914	72.03	3540	3570	3470	4600	2480	3540	3518.98	2.38	19494	3616	3577	3526	3487	3436	3597	3507	296	1060	500	2190	5	1	59194179	2101	-11.60	1.75	12	0.62	-306.00	2032.00	17780	20230419	-80.03	1425	20230106	149.12	17780	-80.03	20230419	1425	149.12	20230106	17780	-80.03	20230419	951	273.29	20221208	1.05	N	131400	500	295 억	1407685	N	N	N	N
63	20231121	110802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3535	-5	5	-0.14	1141568560	324698	63.39	3540	3570	3470	4600	2480	3540	3515.77	2.38	20222	3616	3577	3526	3487	3436	3597	3507	296	1060	500	2190	5	1	59194179	2093	-11.55	1.74	12	0.55	-306.00	2032.00	17780	20230419	-80.12	1425	20230106	148.07	17780	-80.12	20230419	1425	148.07	20230106	17780	-80.12	20230419	951	271.71	20221208	1.05	N	131400	500	295 억	1407685	N	N	N	N
64	20231121	100743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3520	-20	5	-0.56	865057875	246610	48.15	3540	3570	3470	4600	2480	3540	3507.76	2.38	4012	3616	3577	3526	3487	3436	3597	3507	296	1060	500	2190	5	1	59194179	2084	-11.50	1.73	12	0.42	-306.00	2032.00	17780	20230419	-80.20	1425	20230106	147.02	17780	-80.20	20230419	1425	147.02	20230106	17780	-80.20	20230419	951	270.14	20221208	1.05	N	131400	500	295 억	1407685	N	N	N	N
65	20231121	090755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3480	-60	5	-1.69	300899390	85504	16.69	3540	3570	3480	4600	2480	3540	3519.06	2.38	-14696	3616	3577	3526	3487	3436	3597	3507	296	1060	500	2190	5	1	59194179	2060	-11.37	1.71	12	0.14	-306.00	2032.00	17780	20230419	-80.43	1425	20230106	144.21	17780	-80.43	20230419	1425	144.21	20230106	17780	-80.43	20230419	951	265.93	20221208	1.05	N	131400	500	295 억	1407685	N	N	N	N
66	20231120	160800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3540	75	2	2.16	1790466170	507334	78.57	3495	3565	3475	4500	2430	3465	3529.14	2.29	50068	3555	3510	3455	3410	3355	3482	3382	296	1035	500	2140	5	1	59194179	2095	-11.57	1.74	12	0.86	-306.00	2032.00	17780	20230419	-80.09	1425	20230106	148.42	17780	-80.09	20230419	1425	148.42	20230106	17780	-80.09	20230419	951	272.24	20221208	1.09	N	131400	500	295 억	1358178	N	N	N	N
67	20231120	150807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3545	80	2	2.31	1716730495	486500	75.35	3495	3565	3475	4500	2430	3465	3528.74	2.29	49538	3555	3510	3455	3410	3355	3482	3382	296	1035	500	2140	5	1	59194179	2098	-11.58	1.74	12	0.82	-306.00	2032.00	17780	20230419	-80.06	1425	20230106	148.77	17780	-80.06	20230419	1425	148.77	20230106	17780	-80.06	20230419	951	272.77	20221208	1.09	N	131400	500	295 억	1358178	N	N	N	N
68	20231120	140806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3540	75	2	2.16	1549489660	439299	68.04	3495	3565	3475	4500	2430	3465	3527.19	2.29	53385	3555	3510	3455	3410	3355	3482	3382	296	1035	500	2140	5	1	59194179	2095	-11.57	1.74	12	0.74	-306.00	2032.00	17780	20230419	-80.09	1425	20230106	148.42	17780	-80.09	20230419	1425	148.42	20230106	17780	-80.09	20230419	951	272.24	20221208	1.09	N	131400	500	295 억	1358178	N	N	N	N
69	20231120	130801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3555	90	2	2.60	1350488230	383135	59.34	3495	3565	3475	4500	2430	3465	3524.84	2.29	45064	3555	3510	3455	3410	3355	3482	3382	296	1035	500	2140	5	1	59194179	2104	-11.62	1.75	12	0.65	-306.00	2032.00	17780	20230419	-80.01	1425	20230106	149.47	17780	-80.01	20230419	1425	149.47	20230106	17780	-80.01	20230419	951	273.82	20221208	1.09	N	131400	500	295 억	1358178	N	N	N	N
70	20231120	120802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3525	60	2	1.73	1145171535	325209	50.37	3495	3555	3475	4500	2430	3465	3521.34	2.29	35543	3555	3510	3455	3410	3355	3482	3382	296	1035	500	2140	5	1	59194179	2087	-11.52	1.73	12	0.55	-306.00	2032.00	17780	20230419	-80.17	1425	20230106	147.37	17780	-80.17	20230419	1425	147.37	20230106	17780	-80.17	20230419	951	270.66	20221208	1.09	N	131400	500	295 억	1358178	N	N	N	N
71	20231120	110802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3550	85	2	2.45	930706840	264395	40.95	3495	3555	3475	4500	2430	3465	3520.14	2.29	38531	3555	3510	3455	3410	3355	3482	3382	296	1035	500	2140	5	1	59194179	2101	-11.60	1.75	12	0.45	-306.00	2032.00	17780	20230419	-80.03	1425	20230106	149.12	17780	-80.03	20230419	1425	149.12	20230106	17780	-80.03	20230419	951	273.29	20221208	1.09	N	131400	500	295 억	1358178	N	N	N	N
72	20231120	100758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3535	70	2	2.02	613651050	174789	27.07	3495	3545	3475	4500	2430	3465	3510.81	2.29	31867	3555	3510	3455	3410	3355	3482	3382	296	1035	500	2140	5	1	59194179	2093	-11.55	1.74	12	0.30	-306.00	2032.00	17780	20230419	-80.12	1425	20230106	148.07	17780	-80.12	20230419	1425	148.07	20230106	17780	-80.12	20230419	951	271.71	20221208	1.09	N	131400	500	295 억	1358178	N	N	N	N
73	20231120	090806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3490	25	2	0.72	163901075	46955	7.27	3495	3505	3475	4500	2430	3465	3490.60	2.29	-415	3555	3510	3455	3410	3355	3482	3382	296	1035	500	2140	5	1	59194179	2066	-11.41	1.72	12	0.08	-306.00	2032.00	17780	20230419	-80.37	1425	20230106	144.91	17780	-80.37	20230419	1425	144.91	20230106	17780	-80.37	20230419	951	266.98	20221208	1.09	N	131400	500	295 억	1358178	N	N	N	N
74	20231117	160821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3465	-75	5	-2.12	2205069185	642294	84.74	3485	3500	3400	4600	2480	3540	3433.08	2.24	28942	3720	3630	3565	3475	3410	3597	3442	296	1060	500	2190	5	1	59194179	2051	-11.32	1.71	12	1.09	-306.00	2032.00	17780	20230419	-80.51	1425	20230106	143.16	17780	-80.51	20230419	1425	143.16	20230106	17780	-80.51	20230419	951	264.35	20221208	1.05	N	131400	500	295 억	1326109	N	N	N	N
75	20231117	150827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3460	-80	5	-2.26	2087706270	608363	80.26	3485	3500	3400	4600	2480	3540	3431.65	2.24	27861	3720	3630	3565	3475	3410	3597	3442	296	1060	500	2190	5	1	59194179	2048	-11.31	1.70	12	1.03	-306.00	2032.00	17780	20230419	-80.54	1425	20230106	142.81	17780	-80.54	20230419	1425	142.81	20230106	17780	-80.54	20230419	951	263.83	20221208	1.05	N	131400	500	295 억	1326109	N	N	N	N
76	20231117	140822	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3425	-115	5	-3.25	1811866505	528227	69.69	3485	3500	3400	4600	2480	3540	3430.06	2.24	16092	3720	3630	3565	3475	3410	3597	3442	296	1060	500	2190	5	1	59194179	2027	-11.19	1.69	12	0.89	-306.00	2032.00	17780	20230419	-80.74	1425	20230106	140.35	17780	-80.74	20230419	1425	140.35	20230106	17780	-80.74	20230419	951	260.15	20221208	1.05	N	131400	500	295 억	1326109	N	N	N	N
77	20231117	130822	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3435	-105	5	-2.97	1683311705	490699	64.74	3485	3500	3400	4600	2480	3540	3430.40	2.24	6178	3720	3630	3565	3475	3410	3597	3442	296	1060	500	2190	5	1	59194179	2033	-11.23	1.69	12	0.83	-306.00	2032.00	17780	20230419	-80.68	1425	20230106	141.05	17780	-80.68	20230419	1425	141.05	20230106	17780	-80.68	20230419	951	261.20	20221208	1.05	N	131400	500	295 억	1326109	N	N	N	N
78	20231117	120822	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3435	-105	5	-2.97	1549746675	451748	59.60	3485	3500	3400	4600	2480	3540	3430.52	2.24	-2553	3720	3630	3565	3475	3410	3597	3442	296	1060	500	2190	5	1	59194179	2033	-11.23	1.69	12	0.76	-306.00	2032.00	17780	20230419	-80.68	1425	20230106	141.05	17780	-80.68	20230419	1425	141.05	20230106	17780	-80.68	20230419	951	261.20	20221208	1.05	N	131400	500	295 억	1326109	N	N	N	N
79	20231117	110826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3425	-115	5	-3.25	1395395485	406705	53.66	3485	3500	3400	4600	2480	3540	3430.94	2.24	-16461	3720	3630	3565	3475	3410	3597	3442	296	1060	500	2190	5	1	59194179	2027	-11.19	1.69	12	0.69	-306.00	2032.00	17780	20230419	-80.74	1425	20230106	140.35	17780	-80.74	20230419	1425	140.35	20230106	17780	-80.74	20230419	951	260.15	20221208	1.05	N	131400	500	295 억	1326109	N	N	N	N
80	20231117	100823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3430	-110	5	-3.11	1111918485	323836	42.72	3485	3500	3400	4600	2480	3540	3433.54	2.24	-32931	3720	3630	3565	3475	3410	3597	3442	296	1060	500	2190	5	1	59194179	2030	-11.21	1.69	12	0.55	-306.00	2032.00	17780	20230419	-80.71	1425	20230106	140.70	17780	-80.71	20230419	1425	140.70	20230106	17780	-80.71	20230419	951	260.67	20221208	1.05	N	131400	500	295 억	1326109	N	N	N	N
81	20231117	090825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3410	-130	5	-3.67	473914475	137704	18.17	3485	3500	3400	4600	2480	3540	3441.44	2.24	-71613	3720	3630	3565	3475	3410	3597	3442	296	1060	500	2190	5	1	59194179	2019	-11.14	1.68	12	0.23	-306.00	2032.00	17780	20230419	-80.82	1425	20230106	139.30	17780	-80.82	20230419	1425	139.30	20230106	17780	-80.82	20230419	951	258.57	20221208	1.05	N	131400	500	295 억	1326109	N	N	N	N
82	20231116	160823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3545	-40	5	-1.12	2570529965	714953	47.54	3605	3655	3500	4660	2510	3585	3595.38	2.26	-14178	3798	3691	3633	3526	3468	3662	3497	296	1075	500	2220	5	1	59194179	2098	-11.58	1.74	12	1.21	-306.00	2032.00	17780	20230419	-80.06	1425	20230106	148.77	17780	-80.06	20230419	1425	148.77	20230106	17780	-80.06	20230419	951	272.77	20221208	1.09	N	131400	500	295 억	1340554	N	N	N	N
83	20231116	150818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3565	-20	5	-0.56	2231536870	619621	41.20	3605	3655	3500	4660	2510	3585	3601.45	2.26	-15389	3798	3691	3633	3526	3468	3662	3497	296	1075	500	2220	5	1	59194179	2110	-11.65	1.75	12	1.05	-306.00	2032.00	17780	20230419	-79.95	1425	20230106	150.18	17780	-79.95	20230419	1425	150.18	20230106	17780	-79.95	20230419	951	274.87	20221208	1.09	N	131400	500	295 억	1340554	N	N	N	N
84	20231116	140756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3575	-10	5	-0.28	1949480090	540685	35.95	3605	3655	3500	4660	2510	3585	3605.57	2.26	-3817	3798	3691	3633	3526	3468	3662	3497	296	1075	500	2220	5	1	59194179	2116	-11.68	1.76	12	0.91	-306.00	2032.00	17780	20230419	-79.89	1425	20230106	150.88	17780	-79.89	20230419	1425	150.88	20230106	17780	-79.89	20230419	951	275.92	20221208	1.09	N	131400	500	295 억	1340554	N	N	N	N
85	20231116	130817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3600	15	2	0.42	1611107715	446248	29.67	3605	3655	3500	4660	2510	3585	3610.34	2.26	37798	3798	3691	3633	3526	3468	3662	3497	296	1075	500	2220	5	1	59194179	2131	-11.76	1.77	12	0.75	-306.00	2032.00	17780	20230419	-79.75	1425	20230106	152.63	17780	-79.75	20230419	1425	152.63	20230106	17780	-79.75	20230419	951	278.55	20221208	1.09	N	131400	500	295 억	1340554	N	N	N	N
86	20231116	120820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3630	45	2	1.26	1389495985	384785	25.59	3605	3655	3500	4660	2510	3585	3611.10	2.26	58253	3798	3691	3633	3526	3468	3662	3497	296	1075	500	2220	5	1	59194179	2149	-11.86	1.79	12	0.65	-306.00	2032.00	17780	20230419	-79.58	1425	20230106	154.74	17780	-79.58	20230419	1425	154.74	20230106	17780	-79.58	20230419	951	281.70	20221208	1.09	N	131400	500	295 억	1340554	N	N	N	N
87	20231116	110817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3585	0	3	0.00	1015798880	282038	18.75	3605	3650	3500	4660	2510	3585	3601.64	2.26	30322	3798	3691	3633	3526	3468	3662	3497	296	1075	500	2220	5	1	59194179	2122	-11.72	1.76	12	0.48	-306.00	2032.00	17780	20230419	-79.84	1425	20230106	151.58	17780	-79.84	20230419	1425	151.58	20230106	17780	-79.84	20230419	951	276.97	20221208	1.09	N	131400	500	295 억	1340554	N	N	N	N
88	20231116	100818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3570	-15	5	-0.42	221147605	62140	4.13	3605	3610	3500	4660	2510	3585	3558.86	2.26	8373	3798	3691	3633	3526	3468	3662	3497	296	1075	500	2220	5	1	59194179	2113	-11.67	1.76	12	0.10	-306.00	2032.00	17780	20230419	-79.92	1425	20230106	150.53	17780	-79.92	20230419	1425	150.53	20230106	17780	-79.92	20230419	951	275.39	20221208	1.09	N	131400	500	295 억	1340554	N	N	N	N
89	20231116	090820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3585	0	3	0.00	0	0	0.00	0	0	0	4660	2510	3585	0.00	2.26	0	3798	3691	3633	3526	3468	3662	3497	296	1075	500	2220	5	1	59194179	2122	-11.72	1.76	12	0.00	-306.00	2032.00	17780	20230419	-79.84	1425	20230106	151.58	17780	-79.84	20230419	1425	151.58	20230106	17780	-79.84	20230419	951	276.97	20221208	1.09	N	131400	500	295 억	1340554	N	N	N	N
90	20231115	160724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3585	40	2	1.13	5456632715	1495342	104.04	3680	3740	3575	4605	2485	3545	3649.25	2.34	-44610	3791	3667	3516	3392	3241	3730	3455	296	1060	500	2190	5	1	59194179	2122	-11.72	1.76	12	2.53	-306.00	2032.00	17780	20230419	-79.84	1425	20230106	151.58	17780	-79.84	20230419	1425	151.58	20230106	17780	-79.84	20230419	951	276.97	20221208	0.99	N	131400	500	295 억	1382979	N	N	N	N
91	20231115	150832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3580	35	2	0.99	5245516570	1436487	99.94	3680	3740	3575	4605	2485	3545	3651.63	2.34	-69677	3791	3667	3516	3392	3241	3730	3455	296	1060	500	2190	5	1	59194179	2119	-11.70	1.76	12	2.43	-306.00	2032.00	17780	20230419	-79.87	1425	20230106	151.23	17780	-79.87	20230419	1425	151.23	20230106	17780	-79.87	20230419	951	276.45	20221208	0.99	N	131400	500	295 억	1382979	N	N	N	N
92	20231115	140828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3610	65	2	1.83	4905973580	1342027	93.37	3680	3740	3575	4605	2485	3545	3655.64	2.34	-110148	3791	3667	3516	3392	3241	3730	3455	296	1060	500	2190	5	1	59194179	2137	-11.80	1.78	12	2.27	-306.00	2032.00	17780	20230419	-79.70	1425	20230106	153.33	17780	-79.70	20230419	1425	153.33	20230106	17780	-79.70	20230419	951	279.60	20221208	0.99	N	131400	500	295 억	1382979	N	N	N	N
93	20231115	130830	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3615	70	2	1.97	4706122690	1286672	89.52	3680	3740	3575	4605	2485	3545	3657.59	2.34	-123524	3791	3667	3516	3392	3241	3730	3455	296	1060	500	2190	5	1	59194179	2140	-11.81	1.78	12	2.17	-306.00	2032.00	17780	20230419	-79.67	1425	20230106	153.68	17780	-79.67	20230419	1425	153.68	20230106	17780	-79.67	20230419	951	280.13	20221208	0.99	N	131400	500	295 억	1382979	N	N	N	N
94	20231115	120832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3620	75	2	2.12	4483458205	1225164	85.24	3680	3740	3575	4605	2485	3545	3659.48	2.34	-152500	3791	3667	3516	3392	3241	3730	3455	296	1060	500	2190	5	1	59194179	2143	-11.83	1.78	12	2.07	-306.00	2032.00	17780	20230419	-79.64	1425	20230106	154.04	17780	-79.64	20230419	1425	154.04	20230106	17780	-79.64	20230419	951	280.65	20221208	0.99	N	131400	500	295 억	1382979	N	N	N	N
95	20231115	110840	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3620	75	2	2.12	4007287795	1092885	76.04	3680	3740	3620	4605	2485	3545	3666.71	2.34	-159541	3791	3667	3516	3392	3241	3730	3455	296	1060	500	2190	5	1	59194179	2143	-11.83	1.78	12	1.85	-306.00	2032.00	17780	20230419	-79.64	1425	20230106	154.04	17780	-79.64	20230419	1425	154.04	20230106	17780	-79.64	20230419	951	280.65	20221208	0.99	N	131400	500	295 억	1382979	N	N	N	N
96	20231115	100834	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3690	145	2	4.09	2641077645	718811	50.01	3680	3740	3630	4605	2485	3545	3674.23	2.34	-73981	3791	3667	3516	3392	3241	3730	3455	296	1060	500	2190	5	1	59194179	2184	-12.06	1.82	12	1.21	-306.00	2032.00	17780	20230419	-79.25	1425	20230106	158.95	17780	-79.25	20230419	1425	158.95	20230106	17780	-79.25	20230419	951	288.01	20221208	0.99	N	131400	500	295 억	1382979	N	N	N	N
97	20231115	090825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3695	150	2	4.23	955516660	260043	18.09	3680	3740	3630	4605	2485	3545	3674.46	2.34	-31873	3791	3667	3516	3392	3241	3730	3455	296	1060	500	2190	5	1	59194179	2187	-12.08	1.82	12	0.44	-306.00	2032.00	17780	20230419	-79.22	1425	20230106	159.30	17780	-79.22	20230419	1425	159.30	20230106	17780	-79.22	20230419	951	288.54	20221208	0.99	N	131400	500	295 억	1382979	N	N	N	N
98	20231114	160814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3545	190	2	5.66	5058397780	1428974	104.25	3365	3640	3365	4360	2350	3355	3539.88	1.67	396451	3778	3566	3458	3246	3138	3512	3192	296	1005	500	2080	5	1	59194179	2098	-11.58	1.74	12	2.41	-306.00	2032.00	17780	20230419	-80.06	1425	20230106	148.77	17780	-80.06	20230419	1425	148.77	20230106	17780	-80.06	20230419	951	272.77	20221208	1.04	N	131400	500	295 억	986877	N	N	N	N
99	20231114	150817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3540	185	2	5.51	4827479165	1363633	99.48	3365	3640	3365	4360	2350	3355	3540.16	1.67	385502	3778	3566	3458	3246	3138	3512	3192	296	1005	500	2080	5	1	59194179	2095	-11.57	1.74	12	2.30	-306.00	2032.00	17780	20230419	-80.09	1425	20230106	148.42	17780	-80.09	20230419	1425	148.42	20230106	17780	-80.09	20230419	951	272.24	20221208	1.04	N	131400	500	295 억	986877	N	N	N	N
100	20231114	140816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3530	175	2	5.22	4567853660	1290073	94.11	3365	3640	3365	4360	2350	3355	3540.77	1.67	366958	3778	3566	3458	3246	3138	3512	3192	296	1005	500	2080	5	1	59194179	2090	-11.54	1.74	12	2.18	-306.00	2032.00	17780	20230419	-80.15	1425	20230106	147.72	17780	-80.15	20230419	1425	147.72	20230106	17780	-80.15	20230419	951	271.19	20221208	1.04	N	131400	500	295 억	986877	N	N	N	N
101	20231114	130818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3560	205	2	6.11	4201868305	1186747	86.58	3365	3640	3365	4360	2350	3355	3540.66	1.67	359806	3778	3566	3458	3246	3138	3512	3192	296	1005	500	2080	5	1	59194179	2107	-11.63	1.75	12	2.00	-306.00	2032.00	17780	20230419	-79.98	1425	20230106	149.82	17780	-79.98	20230419	1425	149.82	20230106	17780	-79.98	20230419	951	274.34	20221208	1.04	N	131400	500	295 억	986877	N	N	N	N
102	20231114	120820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3560	205	2	6.11	3772930885	1066639	77.81	3365	3640	3365	4360	2350	3355	3537.21	1.67	330830	3778	3566	3458	3246	3138	3512	3192	296	1005	500	2080	5	1	59194179	2107	-11.63	1.75	12	1.80	-306.00	2032.00	17780	20230419	-79.98	1425	20230106	149.82	17780	-79.98	20230419	1425	149.82	20230106	17780	-79.98	20230419	951	274.34	20221208	1.04	N	131400	500	295 억	986877	N	N	N	N
103	20231114	110828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3530	175	2	5.22	3450722735	975550	71.17	3365	3640	3365	4360	2350	3355	3537.21	1.67	294174	3778	3566	3458	3246	3138	3512	3192	296	1005	500	2080	5	1	59194179	2090	-11.54	1.74	12	1.65	-306.00	2032.00	17780	20230419	-80.15	1425	20230106	147.72	17780	-80.15	20230419	1425	147.72	20230106	17780	-80.15	20230419	951	271.19	20221208	1.04	N	131400	500	295 억	986877	N	N	N	N
104	20231114	100819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3500	145	2	4.32	1479834165	424119	30.94	3365	3545	3365	4360	2350	3355	3489.20	1.67	173892	3778	3566	3458	3246	3138	3512	3192	296	1005	500	2080	5	1	59194179	2072	-11.44	1.72	12	0.72	-306.00	2032.00	17780	20230419	-80.31	1425	20230106	145.61	17780	-80.31	20230419	1425	145.61	20230106	17780	-80.31	20230419	951	268.03	20221208	1.04	N	131400	500	295 억	986877	N	N	N	N
105	20231114	090811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3445	90	2	2.68	267756720	78251	5.71	3365	3455	3365	4360	2350	3355	3421.77	1.67	28432	3778	3566	3458	3246	3138	3512	3192	296	1005	500	2080	5	1	59194179	2039	-11.26	1.70	12	0.13	-306.00	2032.00	17780	20230419	-80.62	1425	20230106	141.75	17780	-80.62	20230419	1425	141.75	20230106	17780	-80.62	20230419	951	262.25	20221208	1.04	N	131400	500	295 억	986877	N	N	N	N
106	20231113	160804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3355	-30	5	-0.89	4687936465	1353795	217.68	3410	3670	3350	4400	2370	3385	3463.12	1.99	-190312	3498	3441	3413	3356	3328	3427	3342	296	1015	500	2090	5	1	59194179	1986	-10.96	1.65	12	2.29	-306.00	2032.00	17780	20230419	-81.13	1425	20230106	135.44	17780	-81.13	20230419	1425	135.44	20230106	17780	-81.13	20230419	951	252.79	20221208	0.98	N	131400	500	295 억	1177110	N	N	N	N
107	20231113	150802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3355	-30	5	-0.89	4550161040	1312738	211.08	3410	3670	3350	4400	2370	3385	3466.16	1.99	-190363	3498	3441	3413	3356	3328	3427	3342	296	1015	500	2090	5	1	59194179	1986	-10.96	1.65	12	2.22	-306.00	2032.00	17780	20230419	-81.13	1425	20230106	135.44	17780	-81.13	20230419	1425	135.44	20230106	17780	-81.13	20230419	951	252.79	20221208	0.98	N	131400	500	295 억	1177110	N	N	N	N
108	20231113	140801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3385	0	3	0.00	4206863445	1210906	194.71	3410	3670	3350	4400	2370	3385	3474.15	1.99	-177798	3498	3441	3413	3356	3328	3427	3342	296	1015	500	2090	5	1	59194179	2004	-11.06	1.67	12	2.05	-306.00	2032.00	17780	20230419	-80.96	1425	20230106	137.54	17780	-80.96	20230419	1425	137.54	20230106	17780	-80.96	20230419	951	255.94	20221208	0.98	N	131400	500	295 억	1177110	N	N	N	N
109	20231113	130759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3400	15	2	0.44	3987602045	1146240	184.31	3410	3670	3350	4400	2370	3385	3478.85	1.99	-164916	3498	3441	3413	3356	3328	3427	3342	296	1015	500	2090	5	1	59194179	2013	-11.11	1.67	12	1.94	-306.00	2032.00	17780	20230419	-80.88	1425	20230106	138.60	17780	-80.88	20230419	1425	138.60	20230106	17780	-80.88	20230419	951	257.52	20221208	0.98	N	131400	500	295 억	1177110	N	N	N	N
110	20231113	120800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3400	15	2	0.44	3726577925	1069462	171.96	3410	3670	3350	4400	2370	3385	3484.54	1.99	-158172	3498	3441	3413	3356	3328	3427	3342	296	1015	500	2090	5	1	59194179	2013	-11.11	1.67	12	1.81	-306.00	2032.00	17780	20230419	-80.88	1425	20230106	138.60	17780	-80.88	20230419	1425	138.60	20230106	17780	-80.88	20230419	951	257.52	20221208	0.98	N	131400	500	295 억	1177110	N	N	N	N
111	20231113	110758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3385	0	3	0.00	1078351475	314091	50.50	3410	3490	3350	4400	2370	3385	3433.25	1.99	-58163	3498	3441	3413	3356	3328	3427	3342	296	1015	500	2090	5	1	59194179	2004	-11.06	1.67	12	0.53	-306.00	2032.00	17780	20230419	-80.96	1425	20230106	137.54	17780	-80.96	20230419	1425	137.54	20230106	17780	-80.96	20230419	951	255.94	20221208	0.98	N	131400	500	295 억	1177110	N	N	N	N
112	20231113	100756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3435	50	2	1.48	867649395	251938	40.51	3410	3490	3405	4400	2370	3385	3443.90	1.99	-35135	3498	3441	3413	3356	3328	3427	3342	296	1015	500	2090	5	1	59194179	2033	-11.23	1.69	12	0.43	-306.00	2032.00	17780	20230419	-80.68	1425	20230106	141.05	17780	-80.68	20230419	1425	141.05	20230106	17780	-80.68	20230419	951	261.20	20221208	0.98	N	131400	500	295 억	1177110	N	N	N	N
113	20231113	090803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3445	60	2	1.77	317158700	91683	14.74	3410	3490	3410	4400	2370	3385	3459.30	1.99	-16683	3498	3441	3413	3356	3328	3427	3342	296	1015	500	2090	5	1	59194179	2039	-11.26	1.70	12	0.15	-306.00	2032.00	17780	20230419	-80.62	1425	20230106	141.75	17780	-80.62	20230419	1425	141.75	20230106	17780	-80.62	20230419	951	262.25	20221208	0.98	N	131400	500	295 억	1177110	N	N	N	N
114	20231110	160816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3385	-120	5	-3.42	2070723875	607670	41.47	3445	3470	3385	4555	2455	3505	3407.68	1.88	64808	3845	3675	3580	3410	3315	3627	3362	296	1050	500	2170	5	1	59194179	2004	-11.06	1.67	12	1.03	-306.00	2032.00	17780	20230419	-80.96	1425	20230106	137.54	17780	-80.96	20230419	1425	137.54	20230106	17780	-80.96	20230419	951	255.94	20221208	0.98	N	131400	500	295 억	1112395	N	N	N	N
115	20231110	150815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3395	-110	5	-3.14	1946363900	570986	38.97	3445	3470	3385	4555	2455	3505	3408.76	1.88	64561	3845	3675	3580	3410	3315	3627	3362	296	1050	500	2170	5	1	59194179	2010	-11.09	1.67	12	0.96	-306.00	2032.00	17780	20230419	-80.91	1425	20230106	138.25	17780	-80.91	20230419	1425	138.25	20230106	17780	-80.91	20230419	951	256.99	20221208	0.98	N	131400	500	295 억	1112395	N	N	N	N
116	20231110	140807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3410	-95	5	-2.71	1709227640	501150	34.20	3445	3470	3385	4555	2455	3505	3410.59	1.88	72767	3845	3675	3580	3410	3315	3627	3362	296	1050	500	2170	5	1	59194179	2019	-11.14	1.68	12	0.85	-306.00	2032.00	17780	20230419	-80.82	1425	20230106	139.30	17780	-80.82	20230419	1425	139.30	20230106	17780	-80.82	20230419	951	258.57	20221208	0.98	N	131400	500	295 억	1112395	N	N	N	N
117	20231110	130807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3395	-110	5	-3.14	1519148525	445266	30.39	3445	3470	3385	4555	2455	3505	3411.76	1.88	63060	3845	3675	3580	3410	3315	3627	3362	296	1050	500	2170	5	1	59194179	2010	-11.09	1.67	12	0.75	-306.00	2032.00	17780	20230419	-80.91	1425	20230106	138.25	17780	-80.91	20230419	1425	138.25	20230106	17780	-80.91	20230419	951	256.99	20221208	0.98	N	131400	500	295 억	1112395	N	N	N	N
118	20231110	120811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3400	-105	5	-3.00	1330843265	389791	26.60	3445	3470	3390	4555	2455	3505	3414.23	1.88	72393	3845	3675	3580	3410	3315	3627	3362	296	1050	500	2170	5	1	59194179	2013	-11.11	1.67	12	0.66	-306.00	2032.00	17780	20230419	-80.88	1425	20230106	138.60	17780	-80.88	20230419	1425	138.60	20230106	17780	-80.88	20230419	951	257.52	20221208	0.98	N	131400	500	295 억	1112395	N	N	N	N
119	20231110	110759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3405	-100	5	-2.85	1114821585	326231	22.26	3445	3470	3395	4555	2455	3505	3417.25	1.88	66979	3845	3675	3580	3410	3315	3627	3362	296	1050	500	2170	5	1	59194179	2016	-11.13	1.68	12	0.55	-306.00	2032.00	17780	20230419	-80.85	1425	20230106	138.95	17780	-80.85	20230419	1425	138.95	20230106	17780	-80.85	20230419	951	258.04	20221208	0.98	N	131400	500	295 억	1112395	N	N	N	N
120	20231110	100807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3420	-85	5	-2.43	889113520	259957	17.74	3445	3470	3395	4555	2455	3505	3420.20	1.88	63785	3845	3675	3580	3410	3315	3627	3362	296	1050	500	2170	5	1	59194179	2024	-11.18	1.68	12	0.44	-306.00	2032.00	17780	20230419	-80.76	1425	20230106	140.00	17780	-80.76	20230419	1425	140.00	20230106	17780	-80.76	20230419	951	259.62	20221208	0.98	N	131400	500	295 억	1112395	N	N	N	N
121	20231110	090753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3430	-75	5	-2.14	230255070	66889	4.56	3445	3470	3415	4555	2455	3505	3442.25	1.88	17094	3845	3675	3580	3410	3315	3627	3362	296	1050	500	2170	5	1	59194179	2030	-11.21	1.69	12	0.11	-306.00	2032.00	17780	20230419	-80.71	1425	20230106	140.70	17780	-80.71	20230419	1425	140.70	20230106	17780	-80.71	20230419	951	260.67	20221208	0.98	N	131400	500	295 억	1112395	N	N	N	N
122	20231109	160748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3505	-120	5	-3.31	5226795110	1459383	117.69	3670	3750	3485	4710	2540	3625	3581.65	2.16	-163438	3868	3746	3668	3546	3468	3707	3507	296	1085	500	2240	5	1	59194179	2075	-11.45	1.72	12	2.47	-306.00	2032.00	17780	20230419	-80.29	1425	20230106	145.96	17780	-80.29	20230419	1425	145.96	20230106	17780	-80.29	20230419	951	268.56	20221208	1.06	N	131400	500	295 억	1275799	N	N	N	N
123	20231109	150746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3525	-100	5	-2.76	4969676260	1386247	111.79	3670	3750	3485	4710	2540	3625	3584.99	2.16	-173681	3868	3746	3668	3546	3468	3707	3507	296	1085	500	2240	5	1	59194179	2087	-11.52	1.73	12	2.34	-306.00	2032.00	17780	20230419	-80.17	1425	20230106	147.37	17780	-80.17	20230419	1425	147.37	20230106	17780	-80.17	20230419	951	270.66	20221208	1.06	N	131400	500	295 억	1275799	N	N	N	N
124	20231109	140744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3505	-120	5	-3.31	4620200235	1286981	103.79	3670	3750	3485	4710	2540	3625	3589.95	2.16	-183208	3868	3746	3668	3546	3468	3707	3507	296	1085	500	2240	5	1	59194179	2075	-11.45	1.72	12	2.17	-306.00	2032.00	17780	20230419	-80.29	1425	20230106	145.96	17780	-80.29	20230419	1425	145.96	20230106	17780	-80.29	20230419	951	268.56	20221208	1.06	N	131400	500	295 억	1275799	N	N	N	N
125	20231109	130747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3520	-105	5	-2.90	4159925070	1155519	93.18	3670	3750	3505	4710	2540	3625	3600.05	2.16	-142616	3868	3746	3668	3546	3468	3707	3507	296	1085	500	2240	5	1	59194179	2084	-11.50	1.73	12	1.95	-306.00	2032.00	17780	20230419	-80.20	1425	20230106	147.02	17780	-80.20	20230419	1425	147.02	20230106	17780	-80.20	20230419	951	270.14	20221208	1.06	N	131400	500	295 억	1275799	N	N	N	N
126	20231109	120750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3520	-105	5	-2.90	3852192445	1068047	86.13	3670	3750	3505	4710	2540	3625	3606.76	2.16	-122833	3868	3746	3668	3546	3468	3707	3507	296	1085	500	2240	5	1	59194179	2084	-11.50	1.73	12	1.80	-306.00	2032.00	17780	20230419	-80.20	1425	20230106	147.02	17780	-80.20	20230419	1425	147.02	20230106	17780	-80.20	20230419	951	270.14	20221208	1.06	N	131400	500	295 억	1275799	N	N	N	N
127	20231109	110747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3575	-50	5	-1.38	3560669200	985606	79.48	3670	3750	3505	4710	2540	3625	3612.67	2.16	-97503	3868	3746	3668	3546	3468	3707	3507	296	1085	500	2240	5	1	59194179	2116	-11.68	1.76	12	1.67	-306.00	2032.00	17780	20230419	-79.89	1425	20230106	150.88	17780	-79.89	20230419	1425	150.88	20230106	17780	-79.89	20230419	951	275.92	20221208	1.06	N	131400	500	295 억	1275799	N	N	N	N
128	20231109	100742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3535	-90	5	-2.48	3064671210	845765	68.21	3670	3750	3510	4710	2540	3625	3623.55	2.16	-114840	3868	3746	3668	3546	3468	3707	3507	296	1085	500	2240	5	1	59194179	2093	-11.55	1.74	12	1.43	-306.00	2032.00	17780	20230419	-80.12	1425	20230106	148.07	17780	-80.12	20230419	1425	148.07	20230106	17780	-80.12	20230419	951	271.71	20221208	1.06	N	131400	500	295 억	1275799	N	N	N	N
129	20231109	090749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3630	5	2	0.14	259693625	71126	5.74	3670	3690	3610	4710	2540	3625	3651.18	2.16	-4141	3868	3746	3668	3546	3468	3707	3507	296	1085	500	2240	5	1	59194179	2149	-11.86	1.79	12	0.12	-306.00	2032.00	17780	20230419	-79.58	1425	20230106	154.74	17780	-79.58	20230419	1425	154.74	20230106	17780	-79.58	20230419	951	281.70	20221208	1.06	N	131400	500	295 억	1275799	N	N	N	N
130	20231108	160739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3625	-135	5	-3.59	4321881095	1172847	32.90	3770	3790	3590	4885	2635	3760	3684.92	2.09	41176	4060	3910	3790	3640	3520	3850	3580	296	1125	500	2330	5	1	59194179	2146	-11.85	1.78	12	1.98	-306.00	2032.00	17780	20230419	-79.61	1425	20230106	154.39	17780	-79.61	20230419	1425	154.39	20230106	17780	-79.61	20230419	951	281.18	20221208	0.84	N	131400	500	295 억	1234623	N	N	N	N
131	20231108	150744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3610	-150	5	-3.99	4014426000	1087640	30.51	3770	3790	3600	4885	2635	3760	3690.91	2.09	25244	4060	3910	3790	3640	3520	3850	3580	296	1125	500	2330	5	1	59194179	2137	-11.80	1.78	12	1.84	-306.00	2032.00	17780	20230419	-79.70	1425	20230106	153.33	17780	-79.70	20230419	1425	153.33	20230106	17780	-79.70	20230419	951	279.60	20221208	0.84	N	131400	500	295 억	1234623	N	N	N	N
132	20231108	140741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3660	-100	5	-2.66	3218146820	868195	24.35	3770	3790	3630	4885	2635	3760	3706.67	2.09	57916	4060	3910	3790	3640	3520	3850	3580	296	1125	500	2330	5	1	59194179	2167	-11.96	1.80	12	1.47	-306.00	2032.00	17780	20230419	-79.42	1425	20230106	156.84	17780	-79.42	20230419	1425	156.84	20230106	17780	-79.42	20230419	951	284.86	20221208	0.84	N	131400	500	295 억	1234623	N	N	N	N
133	20231108	130739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3665	-95	5	-2.53	3006742360	810557	22.74	3770	3790	3630	4885	2635	3760	3709.44	2.09	51345	4060	3910	3790	3640	3520	3850	3580	296	1125	500	2330	5	1	59194179	2169	-11.98	1.80	12	1.37	-306.00	2032.00	17780	20230419	-79.39	1425	20230106	157.19	17780	-79.39	20230419	1425	157.19	20230106	17780	-79.39	20230419	951	285.38	20221208	0.84	N	131400	500	295 억	1234623	N	N	N	N
134	20231108	120734	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3685	-75	5	-1.99	2803813240	755275	21.19	3770	3790	3630	4885	2635	3760	3712.27	2.09	62350	4060	3910	3790	3640	3520	3850	3580	296	1125	500	2330	5	1	59194179	2181	-12.04	1.81	12	1.28	-306.00	2032.00	17780	20230419	-79.27	1425	20230106	158.60	17780	-79.27	20230419	1425	158.60	20230106	17780	-79.27	20230419	951	287.49	20221208	0.84	N	131400	500	295 억	1234623	N	N	N	N
135	20231108	110741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3700	-60	5	-1.60	2453842355	660314	18.52	3770	3790	3630	4885	2635	3760	3716.13	2.09	33895	4060	3910	3790	3640	3520	3850	3580	296	1125	500	2330	5	1	59194179	2190	-12.09	1.82	12	1.12	-306.00	2032.00	17780	20230419	-79.19	1425	20230106	159.65	17780	-79.19	20230419	1425	159.65	20230106	17780	-79.19	20230419	951	289.06	20221208	0.84	N	131400	500	295 억	1234623	N	N	N	N
136	20231108	100741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3725	-35	5	-0.93	1705552345	457104	12.82	3770	3790	3665	4885	2635	3760	3731.17	2.09	19456	4060	3910	3790	3640	3520	3850	3580	296	1125	500	2330	5	1	59194179	2205	-12.17	1.83	12	0.77	-306.00	2032.00	17780	20230419	-79.05	1425	20230106	161.40	17780	-79.05	20230419	1425	161.40	20230106	17780	-79.05	20230419	951	291.69	20221208	0.84	N	131400	500	295 억	1234623	N	N	N	N
137	20231108	090738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3775	15	2	0.40	450789755	119985	3.37	3770	3790	3700	4885	2635	3760	3757.03	2.09	-12533	4060	3910	3790	3640	3520	3850	3580	296	1125	500	2330	5	1	59194179	2235	-12.34	1.86	12	0.20	-306.00	2032.00	17780	20230419	-78.77	1425	20230106	164.91	17780	-78.77	20230419	1425	164.91	20230106	17780	-78.77	20230419	951	296.95	20221208	0.84	N	131400	500	295 억	1234623	N	N	N	N
138	20231107	160740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3760	-35	5	-0.92	13381448815	3534851	27.01	3850	3940	3670	4930	2660	3795	3785.60	1.83	146499	4395	4095	3730	3430	3065	4245	3580	296	1135	500	2350	5	1	59194179	2226	-12.29	1.85	12	5.97	-306.00	2032.00	17780	20230419	-78.85	1425	20230106	163.86	17780	-78.85	20230419	1425	163.86	20230106	17780	-78.85	20230419	951	295.37	20221208	0.84	N	131400	500	295 억	1083494	N	N	N	N
139	20231107	150741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3785	-10	5	-0.26	13086221655	3456495	26.41	3850	3940	3670	4930	2660	3795	3785.98	1.83	154191	4395	4095	3730	3430	3065	4245	3580	296	1135	500	2350	5	1	59194179	2240	-12.37	1.86	12	5.84	-306.00	2032.00	17780	20230419	-78.71	1425	20230106	165.61	17780	-78.71	20230419	1425	165.61	20230106	17780	-78.71	20230419	951	298.00	20221208	0.84	N	131400	500	295 억	1083494	N	N	N	N
140	20231107	140745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3720	-75	5	-1.98	12397431060	3272285	25.00	3850	3940	3670	4930	2660	3795	3788.61	1.83	156102	4395	4095	3730	3430	3065	4245	3580	296	1135	500	2350	5	1	59194179	2202	-12.16	1.83	12	5.53	-306.00	2032.00	17780	20230419	-79.08	1425	20230106	161.05	17780	-79.08	20230419	1425	161.05	20230106	17780	-79.08	20230419	951	291.17	20221208	0.84	N	131400	500	295 억	1083494	N	N	N	N
141	20231107	130743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3735	-60	5	-1.58	11713520625	3088257	23.59	3850	3940	3670	4930	2660	3795	3792.92	1.83	163877	4395	4095	3730	3430	3065	4245	3580	296	1135	500	2350	5	1	59194179	2211	-12.21	1.84	12	5.22	-306.00	2032.00	17780	20230419	-78.99	1425	20230106	162.11	17780	-78.99	20230419	1425	162.11	20230106	17780	-78.99	20230419	951	292.74	20221208	0.84	N	131400	500	295 억	1083494	N	N	N	N
142	20231107	120738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3735	-60	5	-1.58	10883199700	2865016	21.89	3850	3940	3670	4930	2660	3795	3798.65	1.83	138006	4395	4095	3730	3430	3065	4245	3580	296	1135	500	2350	5	1	59194179	2211	-12.21	1.84	12	4.84	-306.00	2032.00	17780	20230419	-78.99	1425	20230106	162.11	17780	-78.99	20230419	1425	162.11	20230106	17780	-78.99	20230419	951	292.74	20221208	0.84	N	131400	500	295 억	1083494	N	N	N	N
143	20231107	110739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3765	-30	5	-0.79	9907779090	2606594	19.91	3850	3940	3670	4930	2660	3795	3801.05	1.83	49406	4395	4095	3730	3430	3065	4245	3580	296	1135	500	2350	5	1	59194179	2229	-12.30	1.85	12	4.40	-306.00	2032.00	17780	20230419	-78.82	1425	20230106	164.21	17780	-78.82	20230419	1425	164.21	20230106	17780	-78.82	20230419	951	295.90	20221208	0.84	N	131400	500	295 억	1083494	N	N	N	N
144	20231107	100748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3740	-55	5	-1.45	8000606955	2106180	16.09	3850	3940	3670	4930	2660	3795	3798.64	1.83	29561	4395	4095	3730	3430	3065	4245	3580	296	1135	500	2350	5	1	59194179	2214	-12.22	1.84	12	3.56	-306.00	2032.00	17780	20230419	-78.97	1425	20230106	162.46	17780	-78.97	20230419	1425	162.46	20230106	17780	-78.97	20230419	951	293.27	20221208	0.84	N	131400	500	295 억	1083494	N	N	N	N
145	20231107	090729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3725	-70	5	-1.84	3695785220	965246	7.37	3850	3940	3700	4930	2660	3795	3828.87	1.83	-9358	4395	4095	3730	3430	3065	4245	3580	296	1135	500	2350	5	1	59194179	2205	-12.17	1.83	12	1.63	-306.00	2032.00	17780	20230419	-79.05	1425	20230106	161.40	17780	-79.05	20230419	1425	161.40	20230106	17780	-79.05	20230419	951	291.69	20221208	0.84	N	131400	500	295 억	1083494	N	N	N	N
146	20231106	160722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3795	515	2	15.70	49767597090	13009944	1425.06	3410	4030	3365	4260	2300	3280	3825.37	2.48	-381079	3423	3351	3268	3196	3113	3387	3232	296	980	500	2030	5	1	59194179	2246	-12.40	1.87	12	21.98	-306.00	2032.00	17780	20230419	-78.66	1425	20230106	166.32	17780	-78.66	20230419	1425	166.32	20230106	17780	-78.66	20230419	951	299.05	20221208	0.82	N	131400	500	295 억	1469883	N	N	N	N
147	20231106	150726	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3795	515	2	15.70	48799112870	12754403	1397.07	3410	4030	3365	4260	2300	3280	3826.06	2.48	-395832	3423	3351	3268	3196	3113	3387	3232	296	980	500	2030	5	1	59194179	2246	-12.40	1.87	12	21.55	-306.00	2032.00	17780	20230419	-78.66	1425	20230106	166.32	17780	-78.66	20230419	1425	166.32	20230106	17780	-78.66	20230419	951	299.05	20221208	0.82	N	131400	500	295 억	1469883	N	N	N	N
148	20231106	140723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3810	530	2	16.16	46180199500	12068313	1321.92	3410	4030	3365	4260	2300	3280	3826.57	2.48	-359143	3423	3351	3268	3196	3113	3387	3232	296	980	500	2030	5	1	59194179	2255	-12.45	1.88	12	20.39	-306.00	2032.00	17780	20230419	-78.57	1425	20230106	167.37	17780	-78.57	20230419	1425	167.37	20230106	17780	-78.57	20230419	951	300.63	20221208	0.82	N	131400	500	295 억	1469883	N	N	N	N
149	20231106	130731	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3830	550	2	16.77	43343423250	11332942	1241.37	3410	4030	3365	4260	2300	3280	3824.55	2.48	-412869	3423	3351	3268	3196	3113	3387	3232	296	980	500	2030	5	1	59194179	2267	-12.52	1.88	12	19.15	-306.00	2032.00	17780	20230419	-78.46	1425	20230106	168.77	17780	-78.46	20230419	1425	168.77	20230106	17780	-78.46	20230419	951	302.73	20221208	0.82	N	131400	500	295 억	1469883	N	N	N	N
150	20231106	120728	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3830	550	2	16.77	39498093230	10315446	1129.92	3410	4030	3365	4260	2300	3280	3829.02	2.48	-436491	3423	3351	3268	3196	3113	3387	3232	296	980	500	2030	5	1	59194179	2267	-12.52	1.88	12	17.43	-306.00	2032.00	17780	20230419	-78.46	1425	20230106	168.77	17780	-78.46	20230419	1425	168.77	20230106	17780	-78.46	20230419	951	302.73	20221208	0.82	N	131400	500	295 억	1469883	N	N	N	N
151	20231106	110726	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3940	660	2	20.12	33348924440	8738256	957.16	3410	4030	3365	4260	2300	3280	3816.43	2.48	-294563	3423	3351	3268	3196	3113	3387	3232	296	980	500	2030	5	1	59194179	2332	-12.88	1.94	12	14.76	-306.00	2032.00	17780	20230419	-77.84	1425	20230106	176.49	17780	-77.84	20230419	1425	176.49	20230106	17780	-77.84	20230419	951	314.30	20221208	0.82	N	131400	500	295 억	1469883	N	N	N	N
152	20231106	100704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3895	615	2	18.75	17337999540	4635158	507.72	3410	3970	3365	4260	2300	3280	3740.54	2.48	-306582	3423	3351	3268	3196	3113	3387	3232	296	980	500	2030	5	1	59194179	2306	-12.73	1.92	12	7.83	-306.00	2032.00	17780	20230419	-78.09	1425	20230106	173.33	17780	-78.09	20230419	1425	173.33	20230106	17780	-78.09	20230419	951	309.57	20221208	0.82	N	131400	500	295 억	1469883	N	N	N	N
153	20231106	090727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3510	230	2	7.01	1106955320	319517	35.00	3410	3525	3365	4260	2300	3280	3464.46	2.48	-58086	3423	3351	3268	3196	3113	3387	3232	296	980	500	2030	5	1	59194179	2078	-11.47	1.73	12	0.54	-306.00	2032.00	17780	20230419	-80.26	1425	20230106	146.32	17780	-80.26	20230419	1425	146.32	20230106	17780	-80.26	20230419	951	269.09	20221208	0.82	N	131400	500	295 억	1469883	N	N	N	N
154	20231103	160718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3280	70	2	2.18	2955506480	905609	115.94	3240	3340	3185	4170	2250	3210	3263.53	2.29	110265	3330	3270	3180	3120	3030	3300	3150	296	960	500	1990	5	1	59194179	1942	-10.72	1.61	12	1.53	-306.00	2032.00	17780	20230419	-81.55	1425	20230106	130.18	17780	-81.55	20230419	1425	130.18	20230106	17780	-81.55	20230419	951	244.90	20221208	0.85	N	131400	500	295 억	1357867	N	N	N	N
155	20231103	150715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3285	75	2	2.34	2836372420	869230	111.28	3240	3340	3185	4170	2250	3210	3263.09	2.29	99801	3330	3270	3180	3120	3030	3300	3150	296	960	500	1990	5	1	59194179	1945	-10.74	1.62	12	1.47	-306.00	2032.00	17780	20230419	-81.52	1425	20230106	130.53	17780	-81.52	20230419	1425	130.53	20230106	17780	-81.52	20230419	951	245.43	20221208	0.85	N	131400	500	295 억	1357867	N	N	N	N
156	20231103	140715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3285	75	2	2.34	2592086245	794558	101.72	3240	3340	3185	4170	2250	3210	3262.30	2.29	89646	3330	3270	3180	3120	3030	3300	3150	296	960	500	1990	5	1	59194179	1945	-10.74	1.62	12	1.34	-306.00	2032.00	17780	20230419	-81.52	1425	20230106	130.53	17780	-81.52	20230419	1425	130.53	20230106	17780	-81.52	20230419	951	245.43	20221208	0.85	N	131400	500	295 억	1357867	N	N	N	N
157	20231103	130716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3270	60	2	1.87	2421262810	742362	95.04	3240	3340	3185	4170	2250	3210	3261.57	2.29	81010	3330	3270	3180	3120	3030	3300	3150	296	960	500	1990	5	1	59194179	1936	-10.69	1.61	12	1.25	-306.00	2032.00	17780	20230419	-81.61	1425	20230106	129.47	17780	-81.61	20230419	1425	129.47	20230106	17780	-81.61	20230419	951	243.85	20221208	0.85	N	131400	500	295 억	1357867	N	N	N	N
158	20231103	120715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3335	125	2	3.89	2007751735	617372	79.04	3240	3340	3185	4170	2250	3210	3252.09	2.29	102046	3330	3270	3180	3120	3030	3300	3150	296	960	500	1990	5	1	59194179	1974	-10.90	1.64	12	1.04	-306.00	2032.00	17780	20230419	-81.24	1425	20230106	134.04	17780	-81.24	20230419	1425	134.04	20230106	17780	-81.24	20230419	951	250.68	20221208	0.85	N	131400	500	295 억	1357867	N	N	N	N
159	20231103	110721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3280	70	2	2.18	1605226525	495212	63.40	3240	3310	3185	4170	2250	3210	3241.49	2.29	68454	3330	3270	3180	3120	3030	3300	3150	296	960	500	1990	5	1	59194179	1942	-10.72	1.61	12	0.84	-306.00	2032.00	17780	20230419	-81.55	1425	20230106	130.18	17780	-81.55	20230419	1425	130.18	20230106	17780	-81.55	20230419	951	244.90	20221208	0.85	N	131400	500	295 억	1357867	N	N	N	N
160	20231103	100706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3225	15	2	0.47	1136172675	351732	45.03	3240	3300	3185	4170	2250	3210	3230.22	2.29	10134	3330	3270	3180	3120	3030	3300	3150	296	960	500	1990	5	1	59194179	1909	-10.54	1.59	12	0.59	-306.00	2032.00	17780	20230419	-81.86	1425	20230106	126.32	17780	-81.86	20230419	1425	126.32	20230106	17780	-81.86	20230419	951	239.12	20221208	0.85	N	131400	500	295 억	1357867	N	N	N	N
161	20231103	090710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3230	20	2	0.62	284622515	87646	11.22	3240	3300	3215	4170	2250	3210	3247.41	2.29	18472	3330	3270	3180	3120	3030	3300	3150	296	960	500	1990	5	1	59194179	1912	-10.56	1.59	12	0.15	-306.00	2032.00	17780	20230419	-81.83	1425	20230106	126.67	17780	-81.83	20230419	1425	126.67	20230106	17780	-81.83	20230419	951	239.64	20221208	0.85	N	131400	500	295 억	1357867	N	N	N	N
162	20231102	160710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3210	155	2	5.07	2467517215	774809	101.21	3090	3240	3090	3970	2140	3055	3184.64	1.88	245657	3321	3187	3111	2977	2901	3150	2940	296	915	500	1890	5	1	59194179	1900	-10.49	1.58	12	1.31	-306.00	2032.00	17780	20230419	-81.95	1425	20230106	125.26	17780	-81.95	20230419	1425	125.26	20230106	17780	-81.95	20230419	951	237.54	20221208	0.84	N	131400	500	295 억	1114718	N	N	N	N
163	20231102	150718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3210	155	2	5.07	2327184735	731154	95.50	3090	3240	3090	3970	2140	3055	3182.89	1.88	224102	3321	3187	3111	2977	2901	3150	2940	296	915	500	1890	5	1	59194179	1900	-10.49	1.58	12	1.24	-306.00	2032.00	17780	20230419	-81.95	1425	20230106	125.26	17780	-81.95	20230419	1425	125.26	20230106	17780	-81.95	20230419	951	237.54	20221208	0.84	N	131400	500	295 억	1114718	N	N	N	N
164	20231102	140705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3210	155	2	5.07	2116410630	665368	86.91	3090	3240	3090	3970	2140	3055	3180.81	1.88	212594	3321	3187	3111	2977	2901	3150	2940	296	915	500	1890	5	1	59194179	1900	-10.49	1.58	12	1.12	-306.00	2032.00	17780	20230419	-81.95	1425	20230106	125.26	17780	-81.95	20230419	1425	125.26	20230106	17780	-81.95	20230419	951	237.54	20221208	0.84	N	131400	500	295 억	1114718	N	N	N	N
165	20231102	130711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3220	165	2	5.40	1855319840	584338	76.33	3090	3230	3090	3970	2140	3055	3175.08	1.88	199189	3321	3187	3111	2977	2901	3150	2940	296	915	500	1890	5	1	59194179	1906	-10.52	1.58	12	0.99	-306.00	2032.00	17780	20230419	-81.89	1425	20230106	125.96	17780	-81.89	20230419	1425	125.96	20230106	17780	-81.89	20230419	951	238.59	20221208	0.84	N	131400	500	295 억	1114718	N	N	N	N
166	20231102	120707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3210	155	2	5.07	1625352575	512689	66.97	3090	3225	3090	3970	2140	3055	3170.25	1.88	177327	3321	3187	3111	2977	2901	3150	2940	296	915	500	1890	5	1	59194179	1900	-10.49	1.58	12	0.87	-306.00	2032.00	17780	20230419	-81.95	1425	20230106	125.26	17780	-81.95	20230419	1425	125.26	20230106	17780	-81.95	20230419	951	237.54	20221208	0.84	N	131400	500	295 억	1114718	N	N	N	N
167	20231102	110707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3195	140	2	4.58	1378187250	435600	56.90	3090	3220	3090	3970	2140	3055	3163.88	1.88	168024	3321	3187	3111	2977	2901	3150	2940	296	915	500	1890	5	1	59194179	1891	-10.44	1.57	12	0.74	-306.00	2032.00	17780	20230419	-82.03	1425	20230106	124.21	17780	-82.03	20230419	1425	124.21	20230106	17780	-82.03	20230419	951	235.96	20221208	0.84	N	131400	500	295 억	1114718	N	N	N	N
168	20231102	100708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3180	125	2	4.09	943543730	299332	39.10	3090	3200	3090	3970	2140	3055	3152.16	1.88	111112	3321	3187	3111	2977	2901	3150	2940	296	915	500	1890	5	1	59194179	1882	-10.39	1.56	12	0.51	-306.00	2032.00	17780	20230419	-82.11	1425	20230106	123.16	17780	-82.11	20230419	1425	123.16	20230106	17780	-82.11	20230419	951	234.38	20221208	0.84	N	131400	500	295 억	1114718	N	N	N	N
169	20231102	090713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3150	95	2	3.11	249588480	79997	10.45	3090	3155	3090	3970	2140	3055	3119.97	1.88	19869	3321	3187	3111	2977	2901	3150	2940	296	915	500	1890	5	1	59194179	1865	-10.29	1.55	12	0.14	-306.00	2032.00	17780	20230419	-82.28	1425	20230106	121.05	17780	-82.28	20230419	1425	121.05	20230106	17780	-82.28	20230419	951	231.23	20221208	0.84	N	131400	500	295 억	1114718	N	N	N	N
170	20231101	160705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3055	-100	5	-3.17	2363061355	754064	70.26	3170	3245	3035	4100	2210	3155	3134.14	1.97	-51691	3568	3361	3258	3051	2948	3310	3000	296	945	500	1950	5	1	59194179	1808	-9.98	1.50	12	1.27	-306.00	2032.00	17780	20230419	-82.82	1425	20230106	114.39	17780	-82.82	20230419	1425	114.39	20230106	17780	-82.82	20230419	951	221.24	20221208	0.84	N	131400	500	295 억	1166411	N	N	N	N
171	20231101	150706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3060	-95	5	-3.01	2130131730	677887	63.16	3170	3245	3035	4100	2210	3155	3142.31	1.97	-69965	3568	3361	3258	3051	2948	3310	3000	296	945	500	1950	5	1	59194179	1811	-10.00	1.51	12	1.15	-306.00	2032.00	17780	20230419	-82.79	1425	20230106	114.74	17780	-82.79	20230419	1425	114.74	20230106	17780	-82.79	20230419	951	221.77	20221208	0.84	N	131400	500	295 억	1166411	N	N	N	N
172	20231101	140700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3115	-40	5	-1.27	1517714140	478742	44.61	3170	3245	3115	4100	2210	3155	3170.21	1.97	-95952	3568	3361	3258	3051	2948	3310	3000	296	945	500	1950	5	1	59194179	1844	-10.18	1.53	12	0.81	-306.00	2032.00	17780	20230419	-82.48	1425	20230106	118.60	17780	-82.48	20230419	1425	118.60	20230106	17780	-82.48	20230419	951	227.55	20221208	0.84	N	131400	500	295 억	1166411	N	N	N	N
173	20231101	130705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3145	-10	5	-0.32	1283929325	404049	37.65	3170	3245	3135	4100	2210	3155	3177.66	1.97	-91871	3568	3361	3258	3051	2948	3310	3000	296	945	500	1950	5	1	59194179	1862	-10.28	1.55	12	0.68	-306.00	2032.00	17780	20230419	-82.31	1425	20230106	120.70	17780	-82.31	20230419	1425	120.70	20230106	17780	-82.31	20230419	951	230.70	20221208	0.84	N	131400	500	295 억	1166411	N	N	N	N
174	20231101	120721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3160	5	2	0.16	1055482625	331523	30.89	3170	3245	3145	4100	2210	3155	3183.74	1.97	-60965	3568	3361	3258	3051	2948	3310	3000	296	945	500	1950	5	1	59194179	1871	-10.33	1.56	12	0.56	-306.00	2032.00	17780	20230419	-82.23	1425	20230106	121.75	17780	-82.23	20230419	1425	121.75	20230106	17780	-82.23	20230419	951	232.28	20221208	0.84	N	131400	500	295 억	1166411	N	N	N	N
175	20231101	110725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3160	5	2	0.16	919220045	288402	26.87	3170	3245	3145	4100	2210	3155	3187.29	1.97	-57394	3568	3361	3258	3051	2948	3310	3000	296	945	500	1950	5	1	59194179	1871	-10.33	1.56	12	0.49	-306.00	2032.00	17780	20230419	-82.23	1425	20230106	121.75	17780	-82.23	20230419	1425	121.75	20230106	17780	-82.23	20230419	951	232.28	20221208	0.84	N	131400	500	295 억	1166411	N	N	N	N
176	20231101	100716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3195	40	2	1.27	605614750	189310	17.64	3170	3245	3165	4100	2210	3155	3199.06	1.97	-7968	3568	3361	3258	3051	2948	3310	3000	296	945	500	1950	5	1	59194179	1891	-10.44	1.57	12	0.32	-306.00	2032.00	17780	20230419	-82.03	1425	20230106	124.21	17780	-82.03	20230419	1425	124.21	20230106	17780	-82.03	20230419	951	235.96	20221208	0.84	N	131400	500	295 억	1166411	N	N	N	N
177	20231101	090716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3200	45	2	1.43	107294910	33533	3.12	3170	3235	3170	4100	2210	3155	3199.68	1.97	6326	3568	3361	3258	3051	2948	3310	3000	296	945	500	1950	5	1	59194179	1894	-10.46	1.57	12	0.06	-306.00	2032.00	17780	20230419	-82.00	1425	20230106	124.56	17780	-82.00	20230419	1425	124.56	20230106	17780	-82.00	20230419	951	236.49	20221208	0.84	N	131400	500	295 억	1166411	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History