KissMeData/049120/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160521	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1140	-33	5	-2.81	22824806	20142	108.98	1168	1176	1130	1524	822	1173	1133.19	0.05	152	1208	1190	1155	1137	1102	1199	1146	175	351	500	820	1	1	34970177	399	-1.36	1.24	12	0.06	-840.00	923.00	2010	20221027	-43.28	1120	20231026	1.79	1947	-41.45	20230419	1120	1.79	20231026	2000	-43.00	20221102	1120	1.79	20231026	0.05	N	049120	500	174 억	16191	N	N	N	N
3	20231031	150528	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1134	-39	5	-3.32	20173047	17816	96.40	1168	1176	1130	1524	822	1173	1132.30	0.05	154	1208	1190	1155	1137	1102	1199	1146	175	351	500	820	1	1	34970177	397	-1.35	1.23	12	0.05	-840.00	923.00	2010	20221027	-43.58	1120	20231026	1.25	1947	-41.76	20230419	1120	1.25	20231026	2000	-43.30	20221102	1120	1.25	20231026	0.05	N	049120	500	174 억	16191	N	N	N	N
4	20231031	140533	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1134	-39	5	-3.32	15599443	13769	74.50	1168	1176	1130	1524	822	1173	1132.94	0.05	198	1208	1190	1155	1137	1102	1199	1146	175	351	500	820	1	1	34970177	397	-1.35	1.23	12	0.04	-840.00	923.00	2010	20221027	-43.58	1120	20231026	1.25	1947	-41.76	20230419	1120	1.25	20231026	2000	-43.30	20221102	1120	1.25	20231026	0.05	N	049120	500	174 억	16191	N	N	N	N
5	20231031	130529	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1136	-37	5	-3.15	15453956	13641	73.81	1168	1176	1130	1524	822	1173	1132.90	0.05	203	1208	1190	1155	1137	1102	1199	1146	175	351	500	820	1	1	34970177	397	-1.35	1.23	12	0.04	-840.00	923.00	2010	20221027	-43.48	1120	20231026	1.43	1947	-41.65	20230419	1120	1.43	20231026	2000	-43.20	20221102	1120	1.43	20231026	0.05	N	049120	500	174 억	16191	N	N	N	N
6	20231031	120525	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1142	-31	5	-2.64	14830462	13093	70.84	1168	1176	1130	1524	822	1173	1132.70	0.05	216	1208	1190	1155	1137	1102	1199	1146	175	351	500	820	1	1	34970177	399	-1.36	1.24	12	0.04	-840.00	923.00	2010	20221027	-43.18	1120	20231026	1.96	1947	-41.35	20230419	1120	1.96	20231026	2000	-42.90	20221102	1120	1.96	20231026	0.05	N	049120	500	174 억	16191	N	N	N	N
7	20231031	110541	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1145	-28	5	-2.39	13827574	12206	66.04	1168	1176	1130	1524	822	1173	1132.85	0.05	216	1208	1190	1155	1137	1102	1199	1146	175	351	500	820	1	1	34970177	400	-1.36	1.24	12	0.03	-840.00	923.00	2010	20221027	-43.03	1120	20231026	2.23	1947	-41.19	20230419	1120	2.23	20231026	2000	-42.75	20221102	1120	2.23	20231026	0.05	N	049120	500	174 억	16191	N	N	N	N
8	20231031	100532	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1146	-27	5	-2.30	11348294	10015	54.19	1168	1176	1130	1524	822	1173	1133.13	0.05	3	1208	1190	1155	1137	1102	1199	1146	175	351	500	820	1	1	34970177	401	-1.36	1.24	12	0.03	-840.00	923.00	2010	20221027	-42.99	1120	20231026	2.32	1947	-41.14	20230419	1120	2.32	20231026	2000	-42.70	20221102	1120	2.32	20231026	0.05	N	049120	500	174 억	16191	N	N	N	N
9	20231031	090529	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1176	3	2	0.26	360940	309	1.67	1168	1176	1168	1524	822	1173	1168.09	0.05	-2	1208	1190	1155	1137	1102	1199	1146	175	351	500	820	1	1	34970177	411	-1.40	1.27	12	0.00	-840.00	923.00	2010	20221027	-41.49	1120	20231026	5.00	1947	-39.60	20230419	1120	5.00	20231026	2000	-41.20	20221102	1120	5.00	20231026	0.05	N	049120	500	174 억	16191	N	N	N	N
10	20231030	160522	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1173	22	2	1.91	20990201	18482	886.85	1120	1173	1120	1496	806	1151	1135.71	0.05	102	1204	1177	1150	1123	1096	1191	1137	175	345	500	800	1	1	34970177	410	-1.40	1.27	12	0.05	-840.00	923.00	2035	20221026	-42.36	1120	20231030	4.73	1947	-39.75	20230419	1120	4.73	20231030	2000	-41.35	20221102	1120	4.73	20231030	0.05	N	049120	500	174 억	16720	N	N	N	N
11	20231030	150510	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1143	-8	5	-0.70	18806334	16619	797.46	1120	1173	1120	1496	806	1151	1131.62	0.05	135	1204	1177	1150	1123	1096	1191	1137	175	345	500	800	1	1	34970177	400	-1.36	1.24	12	0.05	-840.00	923.00	2035	20221026	-43.83	1120	20231030	2.05	1947	-41.29	20230419	1120	2.05	20231030	2000	-42.85	20221102	1120	2.05	20231030	0.05	N	049120	500	174 억	16720	N	N	N	N
12	20231030	140512	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1141	-10	5	-0.87	18544171	16389	786.42	1120	1173	1120	1496	806	1151	1131.50	0.05	238	1204	1177	1150	1123	1096	1191	1137	175	345	500	800	1	1	34970177	399	-1.36	1.24	12	0.05	-840.00	923.00	2035	20221026	-43.93	1120	20231030	1.88	1947	-41.40	20230419	1120	1.88	20231030	2000	-42.95	20221102	1120	1.88	20231030	0.05	N	049120	500	174 억	16720	N	N	N	N
13	20231030	130511	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1158	7	2	0.61	12294932	10853	520.78	1120	1173	1120	1496	806	1151	1132.86	0.05	262	1204	1177	1150	1123	1096	1191	1137	175	345	500	800	1	1	34970177	405	-1.38	1.25	12	0.03	-840.00	923.00	2035	20221026	-43.10	1120	20231030	3.39	1947	-40.52	20230419	1120	3.39	20231030	2000	-42.10	20221102	1120	3.39	20231030	0.05	N	049120	500	174 억	16720	N	N	N	N
14	20231030	120507	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1157	6	2	0.52	12293774	10852	520.73	1120	1173	1120	1496	806	1151	1132.86	0.05	262	1204	1177	1150	1123	1096	1191	1137	175	345	500	800	1	1	34970177	405	-1.38	1.25	12	0.03	-840.00	923.00	2035	20221026	-43.14	1120	20231030	3.30	1947	-40.58	20230419	1120	3.30	20231030	2000	-42.15	20221102	1120	3.30	20231030	0.05	N	049120	500	174 억	16720	N	N	N	N
15	20231030	110508	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1136	-15	5	-1.30	4884058	4336	208.06	1120	1173	1120	1496	806	1151	1126.40	0.05	-85	1204	1177	1150	1123	1096	1191	1137	175	345	500	800	1	1	34970177	397	-1.35	1.23	12	0.01	-840.00	923.00	2035	20221026	-44.18	1120	20231030	1.43	1947	-41.65	20230419	1120	1.43	20231030	2000	-43.20	20221102	1120	1.43	20231030	0.05	N	049120	500	174 억	16720	N	N	N	N
16	20231030	100509	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1137	-14	5	-1.22	3584718	3193	153.21	1120	1173	1120	1496	806	1151	1122.68	0.05	59	1204	1177	1150	1123	1096	1191	1137	175	345	500	800	1	1	34970177	398	-1.35	1.23	12	0.01	-840.00	923.00	2035	20221026	-44.13	1120	20231030	1.52	1947	-41.60	20230419	1120	1.52	20231030	2000	-43.15	20221102	1120	1.52	20231030	0.05	N	049120	500	174 억	16720	N	N	N	N
17	20231030	090504	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1120	-31	5	-2.69	26880	24	1.15	1120	1120	1120	1496	806	1151	1120.00	0.05	5	1204	1177	1150	1123	1096	1191	1137	175	345	500	800	1	1	34970177	392	-1.33	1.21	12	0.00	-840.00	923.00	2035	20221026	-44.96	1120	20231030	0.00	1947	-42.48	20230419	1120	0.00	20231030	2000	-44.00	20221102	1120	0.00	20231030	0.05	N	049120	500	174 억	16720	N	N	N	N
18	20231027	160437	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1151	-3	5	-0.26	2412814	2084	24.15	1123	1177	1123	1500	808	1154	1157.78	0.05	-61	1204	1178	1149	1123	1094	1164	1109	175	346	500	800	1	1	34970177	403	-1.37	1.25	12	0.01	-840.00	923.00	2035	20221026	-43.44	1120	20231026	2.77	1947	-40.88	20230419	1120	2.77	20231026	2010	-42.74	20221027	1120	2.77	20231026	0.05	N	049120	500	174 억	16781	N	N	N	N
19	20231027	150507	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1160	6	2	0.52	2156109	1861	21.56	1123	1177	1123	1500	808	1154	1158.58	0.05	-58	1204	1178	1149	1123	1094	1164	1109	175	346	500	800	1	1	34970177	406	-1.38	1.26	12	0.01	-840.00	923.00	2035	20221026	-43.00	1120	20231026	3.57	1947	-40.42	20230419	1120	3.57	20231026	2010	-42.29	20221027	1120	3.57	20231026	0.05	N	049120	500	174 억	16781	N	N	N	N
20	20231027	140505	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1160	6	2	0.52	2156109	1861	21.56	1123	1177	1123	1500	808	1154	1158.58	0.05	-58	1204	1178	1149	1123	1094	1164	1109	175	346	500	800	1	1	34970177	406	-1.38	1.26	12	0.01	-840.00	923.00	2035	20221026	-43.00	1120	20231026	3.57	1947	-40.42	20230419	1120	3.57	20231026	2010	-42.29	20221027	1120	3.57	20231026	0.05	N	049120	500	174 억	16781	N	N	N	N
21	20231027	130458	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1169	15	2	1.30	1844976	1590	18.42	1123	1177	1123	1500	808	1154	1160.36	0.05	-58	1204	1178	1149	1123	1094	1164	1109	175	346	500	800	1	1	34970177	409	-1.39	1.27	12	0.00	-840.00	923.00	2035	20221026	-42.56	1120	20231026	4.38	1947	-39.96	20230419	1120	4.38	20231026	2010	-41.84	20221027	1120	4.38	20231026	0.05	N	049120	500	174 억	16781	N	N	N	N
22	20231027	120508	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1169	15	2	1.30	1844976	1590	18.42	1123	1177	1123	1500	808	1154	1160.36	0.05	-58	1204	1178	1149	1123	1094	1164	1109	175	346	500	800	1	1	34970177	409	-1.39	1.27	12	0.00	-840.00	923.00	2035	20221026	-42.56	1120	20231026	4.38	1947	-39.96	20230419	1120	4.38	20231026	2010	-41.84	20221027	1120	4.38	20231026	0.05	N	049120	500	174 억	16781	N	N	N	N
23	20231027	110512	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1170	16	2	1.39	1611175	1390	16.11	1123	1177	1123	1500	808	1154	1159.12	0.05	-38	1204	1178	1149	1123	1094	1164	1109	175	346	500	800	1	1	34970177	409	-1.39	1.27	12	0.00	-840.00	923.00	2035	20221026	-42.51	1120	20231026	4.46	1947	-39.91	20230419	1120	4.46	20231026	2010	-41.79	20221027	1120	4.46	20231026	0.05	N	049120	500	174 억	16781	N	N	N	N
24	20231027	100506	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1168	14	2	1.21	810992	706	8.18	1123	1177	1123	1500	808	1154	1148.71	0.05	-4	1204	1178	1149	1123	1094	1164	1109	175	346	500	800	1	1	34970177	408	-1.39	1.27	12	0.00	-840.00	923.00	2035	20221026	-42.60	1120	20231026	4.29	1947	-40.01	20230419	1120	4.29	20231026	2010	-41.89	20221027	1120	4.29	20231026	0.05	N	049120	500	174 억	16781	N	N	N	N
25	20231027	090503	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1156	2	2	0.17	667083	583	6.76	1123	1156	1123	1500	808	1154	1144.22	0.05	0	1204	1178	1149	1123	1094	1164	1109	175	346	500	800	1	1	34970177	404	-1.38	1.25	12	0.00	-840.00	923.00	2035	20221026	-43.19	1120	20231026	3.21	1947	-40.63	20230419	1120	3.21	20231026	2010	-42.49	20221027	1120	3.21	20231026	0.05	N	049120	500	174 억	16781	N	N	N	N
26	20231026	160459	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1154	-22	5	-1.87	9929146	8630	52.74	1155	1175	1120	1528	824	1176	1150.54	0.05	-196	1234	1204	1167	1137	1100	1186	1119	175	352	500	820	1	1	34970177	404	-1.37	1.25	12	0.02	-840.00	923.00	2035	20221026	-43.29	1120	20231026	3.04	1947	-40.73	20230419	1120	3.04	20231026	2035	-43.29	20221026	1120	3.04	20231026	0.05	N	049120	500	174 억	16957	N	N	N	N
27	20231026	150458	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1154	-22	5	-1.87	9914144	8617	52.66	1155	1175	1120	1528	824	1176	1150.53	0.05	-196	1234	1204	1167	1137	1100	1186	1119	175	352	500	820	1	1	34970177	404	-1.37	1.25	12	0.02	-840.00	923.00	2035	20221026	-43.29	1120	20231026	3.04	1947	-40.73	20230419	1120	3.04	20231026	2035	-43.29	20221026	1120	3.04	20231026	0.05	N	049120	500	174 억	16957	N	N	N	N
28	20231026	140500	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1155	-21	5	-1.79	7565996	6583	40.23	1155	1175	1120	1528	824	1176	1149.32	0.05	-183	1234	1204	1167	1137	1100	1186	1119	175	352	500	820	1	1	34970177	404	-1.38	1.25	12	0.02	-840.00	923.00	2035	20221026	-43.24	1120	20231026	3.12	1947	-40.68	20230419	1120	3.12	20231026	2035	-43.24	20221026	1120	3.12	20231026	0.05	N	049120	500	174 억	16957	N	N	N	N
29	20231026	130459	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1153	-23	5	-1.96	5971327	5168	31.58	1155	1175	1147	1528	824	1176	1155.44	0.05	-169	1234	1204	1167	1137	1100	1186	1119	175	352	500	820	1	1	34970177	403	-1.37	1.25	12	0.01	-840.00	923.00	2035	20221026	-43.34	1121	20231020	2.85	1947	-40.78	20230419	1121	2.85	20231020	2035	-43.34	20221026	1121	2.85	20231020	0.05	N	049120	500	174 억	16957	N	N	N	N
30	20231026	120458	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1155	-21	5	-1.79	5473688	4737	28.95	1155	1175	1147	1528	824	1176	1155.52	0.05	-86	1234	1204	1167	1137	1100	1186	1119	175	352	500	820	1	1	34970177	404	-1.38	1.25	12	0.01	-840.00	923.00	2035	20221026	-43.24	1121	20231020	3.03	1947	-40.68	20230419	1121	3.03	20231020	2035	-43.24	20221026	1121	3.03	20231020	0.05	N	049120	500	174 억	16957	N	N	N	N
31	20231026	110503	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1175	-1	5	-0.09	4691694	4060	24.81	1155	1175	1147	1528	824	1176	1155.59	0.05	-66	1234	1204	1167	1137	1100	1186	1119	175	352	500	820	1	1	34970177	411	-1.40	1.27	12	0.01	-840.00	923.00	2035	20221026	-42.26	1121	20231020	4.82	1947	-39.65	20230419	1121	4.82	20231020	2035	-42.26	20221026	1121	4.82	20231020	0.05	N	049120	500	174 억	16957	N	N	N	N
32	20231026	100502	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1175	-1	5	-0.09	4665844	4038	24.68	1155	1175	1147	1528	824	1176	1155.48	0.05	-66	1234	1204	1167	1137	1100	1186	1119	175	352	500	820	1	1	34970177	411	-1.40	1.27	12	0.01	-840.00	923.00	2035	20221026	-42.26	1121	20231020	4.82	1947	-39.65	20230419	1121	4.82	20231020	2035	-42.26	20221026	1121	4.82	20231020	0.05	N	049120	500	174 억	16957	N	N	N	N
33	20231026	090500	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1155	-21	5	-1.79	358045	310	1.89	1155	1155	1154	1528	824	1176	1154.98	0.05	-44	1234	1204	1167	1137	1100	1186	1119	175	352	500	820	1	1	34970177	404	-1.38	1.25	12	0.00	-840.00	923.00	2035	20221026	-43.24	1121	20231020	3.03	1947	-40.68	20230419	1121	3.03	20231020	2035	-43.24	20221026	1121	3.03	20231020	0.05	N	049120	500	174 억	16957	N	N	N	N
34	20231025	160502	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1176	1	2	0.09	19066207	16363	189.72	1197	1197	1130	1527	823	1175	1165.20	0.05	-134	1238	1206	1173	1141	1108	1222	1157	175	352	500	820	1	1	34970177	411	-1.40	1.27	12	0.05	-840.00	923.00	2035	20221026	-42.21	1121	20231020	4.91	1947	-39.60	20230419	1121	4.91	20231020	2035	-42.21	20221026	1121	4.91	20231020	0.05	N	049120	500	174 억	17091	N	N	N	N
35	20231025	150501	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1141	-34	5	-2.89	8895309	7688	89.14	1197	1197	1130	1527	823	1175	1157.04	0.05	-37	1238	1206	1173	1141	1108	1222	1157	175	352	500	820	1	1	34970177	399	-1.36	1.24	12	0.02	-840.00	923.00	2035	20221026	-43.93	1121	20231020	1.78	1947	-41.40	20230419	1121	1.78	20231020	2035	-43.93	20221026	1121	1.78	20231020	0.05	N	049120	500	174 억	17091	N	N	N	N
36	20231025	140458	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1158	-17	5	-1.45	7465506	6445	74.72	1197	1197	1130	1527	823	1175	1158.34	0.05	-47	1238	1206	1173	1141	1108	1222	1157	175	352	500	820	1	1	34970177	405	-1.38	1.25	12	0.02	-840.00	923.00	2035	20221026	-43.10	1121	20231020	3.30	1947	-40.52	20230419	1121	3.30	20231020	2035	-43.10	20221026	1121	3.30	20231020	0.05	N	049120	500	174 억	17091	N	N	N	N
37	20231025	130459	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1159	-16	5	-1.36	7365868	6359	73.73	1197	1197	1130	1527	823	1175	1158.34	0.05	-47	1238	1206	1173	1141	1108	1222	1157	175	352	500	820	1	1	34970177	405	-1.38	1.26	12	0.02	-840.00	923.00	2035	20221026	-43.05	1121	20231020	3.39	1947	-40.47	20230419	1121	3.39	20231020	2035	-43.05	20221026	1121	3.39	20231020	0.05	N	049120	500	174 억	17091	N	N	N	N
38	20231025	120458	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1176	1	2	0.09	7082952	6115	70.90	1197	1197	1130	1527	823	1175	1158.29	0.05	-44	1238	1206	1173	1141	1108	1222	1157	175	352	500	820	1	1	34970177	411	-1.40	1.27	12	0.02	-840.00	923.00	2035	20221026	-42.21	1121	20231020	4.91	1947	-39.60	20230419	1121	4.91	20231020	2035	-42.21	20221026	1121	4.91	20231020	0.05	N	049120	500	174 억	17091	N	N	N	N
39	20231025	110459	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1138	-37	5	-3.15	6436912	5559	64.45	1197	1197	1130	1527	823	1175	1157.93	0.05	1	1238	1206	1173	1141	1108	1222	1157	175	352	500	820	1	1	34970177	398	-1.35	1.23	12	0.02	-840.00	923.00	2035	20221026	-44.08	1121	20231020	1.52	1947	-41.55	20230419	1121	1.52	20231020	2035	-44.08	20221026	1121	1.52	20231020	0.05	N	049120	500	174 억	17091	N	N	N	N
40	20231025	100458	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1167	-8	5	-0.68	737127	630	7.30	1197	1197	1165	1527	823	1175	1170.04	0.05	0	1238	1206	1173	1141	1108	1222	1157	175	352	500	820	1	1	34970177	408	-1.39	1.26	12	0.00	-840.00	923.00	2035	20221026	-42.65	1121	20231020	4.10	1947	-40.06	20230419	1121	4.10	20231020	2035	-42.65	20221026	1121	4.10	20231020	0.05	N	049120	500	174 억	17091	N	N	N	N
41	20231025	090457	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1197	22	2	1.87	15561	13	0.15	1197	1197	1197	1527	823	1175	1197.00	0.05	0	1238	1206	1173	1141	1108	1222	1157	175	352	500	820	1	1	34970177	419	-1.43	1.30	12	0.00	-840.00	923.00	2035	20221026	-41.18	1121	20231020	6.78	1947	-38.52	20230419	1121	6.78	20231020	2035	-41.18	20221026	1121	6.78	20231020	0.05	N	049120	500	174 억	17091	N	N	N	N
42	20231024	160448	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1175	13	2	1.12	9994969	8625	71.38	1150	1205	1140	1510	814	1162	1158.84	0.05	-740	1260	1210	1170	1120	1080	1236	1146	175	348	500	810	1	1	34970177	411	-1.40	1.27	12	0.02	-840.00	923.00	2045	20221020	-42.54	1121	20231020	4.82	1947	-39.65	20230419	1121	4.82	20231020	2035	-42.26	20221026	1121	4.82	20231020	0.05	N	049120	500	174 억	17831	N	N	N	N
43	20231024	150456	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1148	-14	5	-1.20	7622125	6605	54.66	1150	1205	1140	1510	814	1162	1153.99	0.05	-536	1260	1210	1170	1120	1080	1236	1146	175	348	500	810	1	1	34970177	401	-1.37	1.24	12	0.02	-840.00	923.00	2045	20221020	-43.86	1121	20231020	2.41	1947	-41.04	20230419	1121	2.41	20231020	2035	-43.59	20221026	1121	2.41	20231020	0.05	N	049120	500	174 억	17831	N	N	N	N
44	20231024	140447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1152	-10	5	-0.86	4646435	4023	33.29	1150	1205	1140	1510	814	1162	1154.97	0.05	-536	1260	1210	1170	1120	1080	1236	1146	175	348	500	810	1	1	34970177	403	-1.37	1.25	12	0.01	-840.00	923.00	2045	20221020	-43.67	1121	20231020	2.77	1947	-40.83	20230419	1121	2.77	20231020	2035	-43.39	20221026	1121	2.77	20231020	0.05	N	049120	500	174 억	17831	N	N	N	N
45	20231024	130454	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1168	6	2	0.52	4170823	3613	29.90	1150	1205	1140	1510	814	1162	1154.39	0.05	-191	1260	1210	1170	1120	1080	1236	1146	175	348	500	810	1	1	34970177	408	-1.39	1.27	12	0.01	-840.00	923.00	2045	20221020	-42.89	1121	20231020	4.19	1947	-40.01	20230419	1121	4.19	20231020	2035	-42.60	20221026	1121	4.19	20231020	0.05	N	049120	500	174 억	17831	N	N	N	N
46	20231024	120458	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1168	6	2	0.52	4068279	3524	29.16	1150	1205	1140	1510	814	1162	1154.45	0.05	-191	1260	1210	1170	1120	1080	1236	1146	175	348	500	810	1	1	34970177	408	-1.39	1.27	12	0.01	-840.00	923.00	2045	20221020	-42.89	1121	20231020	4.19	1947	-40.01	20230419	1121	4.19	20231020	2035	-42.60	20221026	1121	4.19	20231020	0.05	N	049120	500	174 억	17831	N	N	N	N
47	20231024	110454	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1146	-16	5	-1.38	3476935	3008	24.89	1150	1205	1140	1510	814	1162	1155.90	0.05	-77	1260	1210	1170	1120	1080	1236	1146	175	348	500	810	1	1	34970177	401	-1.36	1.24	12	0.01	-840.00	923.00	2045	20221020	-43.96	1121	20231020	2.23	1947	-41.14	20230419	1121	2.23	20231020	2035	-43.69	20221026	1121	2.23	20231020	0.05	N	049120	500	174 억	17831	N	N	N	N
48	20231024	100449	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1177	15	2	1.29	291708	250	2.07	1150	1205	1140	1510	814	1162	1166.83	0.05	0	1260	1210	1170	1120	1080	1236	1146	175	348	500	810	1	1	34970177	412	-1.40	1.28	12	0.00	-840.00	923.00	2045	20221020	-42.44	1121	20231020	5.00	1947	-39.55	20230419	1121	5.00	20231020	2035	-42.16	20221026	1121	5.00	20231020	0.05	N	049120	500	174 억	17831	N	N	N	N
49	20231024	090452	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1140	-22	5	-1.89	109259	95	0.79	1150	1205	1140	1510	814	1162	1150.09	0.05	0	1260	1210	1170	1120	1080	1236	1146	175	348	500	810	1	1	34970177	399	-1.36	1.24	12	0.00	-840.00	923.00	2045	20221020	-44.25	1121	20231020	1.69	1947	-41.45	20230419	1121	1.69	20231020	2035	-43.98	20221026	1121	1.69	20231020	0.05	N	049120	500	174 억	17831	Y	N	N	N
50	20231023	160446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1162	25	2	2.20	13901842	12084	35.86	1135	1220	1130	1478	796	1137	1150.43	0.05	-61	1235	1185	1153	1103	1071	1170	1088	175	341	500	790	1	1	34970177	406	-1.38	1.26	12	0.03	-840.00	923.00	2045	20221020	-43.18	1121	20231020	3.66	1947	-40.32	20230419	1121	3.66	20231020	2035	-42.90	20221026	1121	3.66	20231020	0.05	N	049120	500	174 억	17892	N	N	N	N
51	20231023	150448	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1145	8	2	0.70	8908359	7764	23.04	1135	1220	1130	1478	796	1137	1147.39	0.05	16	1235	1185	1153	1103	1071	1170	1088	175	341	500	790	1	1	34970177	400	-1.36	1.24	12	0.02	-840.00	923.00	2045	20221020	-44.01	1121	20231020	2.14	1947	-41.19	20230419	1121	2.14	20231020	2035	-43.73	20221026	1121	2.14	20231020	0.05	N	049120	500	174 억	17892	N	N	N	N
52	20231023	140447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1162	25	2	2.20	6587627	5739	17.03	1135	1220	1130	1478	796	1137	1147.87	0.05	18	1235	1185	1153	1103	1071	1170	1088	175	341	500	790	1	1	34970177	406	-1.38	1.26	12	0.02	-840.00	923.00	2045	20221020	-43.18	1121	20231020	3.66	1947	-40.32	20230419	1121	3.66	20231020	2035	-42.90	20221026	1121	3.66	20231020	0.05	N	049120	500	174 억	17892	N	N	N	N
53	20231023	130449	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1171	34	2	2.99	6586465	5738	17.03	1135	1220	1130	1478	796	1137	1147.87	0.05	18	1235	1185	1153	1103	1071	1170	1088	175	341	500	790	1	1	34970177	410	-1.39	1.27	12	0.02	-840.00	923.00	2045	20221020	-42.74	1121	20231020	4.46	1947	-39.86	20230419	1121	4.46	20231020	2035	-42.46	20221026	1121	4.46	20231020	0.05	N	049120	500	174 억	17892	N	N	N	N
54	20231023	120446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1172	35	2	3.08	5370509	4677	13.88	1135	1220	1130	1478	796	1137	1148.28	0.05	13	1235	1185	1153	1103	1071	1170	1088	175	341	500	790	1	1	34970177	410	-1.40	1.27	12	0.01	-840.00	923.00	2045	20221020	-42.69	1121	20231020	4.55	1947	-39.80	20230419	1121	4.55	20231020	2035	-42.41	20221026	1121	4.55	20231020	0.05	N	049120	500	174 억	17892	N	N	N	N
55	20231023	110445	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1175	38	2	3.34	5077378	4427	13.14	1135	1220	1130	1478	796	1137	1146.91	0.05	52	1235	1185	1153	1103	1071	1170	1088	175	341	500	790	1	1	34970177	411	-1.40	1.27	12	0.01	-840.00	923.00	2045	20221020	-42.54	1121	20231020	4.82	1947	-39.65	20230419	1121	4.82	20231020	2035	-42.26	20221026	1121	4.82	20231020	0.05	N	049120	500	174 억	17892	N	N	N	N
56	20231023	100441	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1160	23	2	2.02	2589238	2238	6.64	1135	1220	1135	1478	796	1137	1156.94	0.05	55	1235	1185	1153	1103	1071	1170	1088	175	341	500	790	1	1	34970177	406	-1.38	1.26	12	0.01	-840.00	923.00	2045	20221020	-43.28	1121	20231020	3.48	1947	-40.42	20230419	1121	3.48	20231020	2035	-43.00	20221026	1121	3.48	20231020	0.05	N	049120	500	174 억	17892	N	N	N	N
57	20231023	090451	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1137	0	3	0.00	77200	68	0.20	1135	1137	1135	1478	796	1137	1135.29	0.05	0	1235	1185	1153	1103	1071	1170	1088	175	341	500	790	1	1	34970177	398	-1.35	1.23	12	0.00	-840.00	923.00	2045	20221020	-44.40	1121	20231020	1.43	1947	-41.60	20230419	1121	1.43	20231020	2035	-44.13	20221026	1121	1.43	20231020	0.05	N	049120	500	174 억	17892	N	N	N	N
58	20231020	160445	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1137	-13	5	-1.13	38485717	33695	82.93	1150	1203	1121	1495	805	1150	1142.18	0.05	-1257	1223	1186	1168	1131	1113	1177	1122	175	345	500	800	1	1	34970177	398	-1.35	1.23	12	0.10	-840.00	923.00	2045	20221020	-44.40	1121	20231020	1.43	1947	-41.60	20230419	1121	1.43	20231020	2045	-44.40	20221020	1121	1.43	20231020	0.05	N	049120	500	174 억	19149	N	N	N	N
59	20231020	150445	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1138	-12	5	-1.04	33793419	29567	72.77	1150	1203	1121	1495	805	1150	1142.94	0.05	1353	1223	1186	1168	1131	1113	1177	1122	175	345	500	800	1	1	34970177	398	-1.35	1.23	12	0.08	-840.00	923.00	2045	20221020	-44.35	1121	20231020	1.52	1947	-41.55	20230419	1121	1.52	20231020	2045	-44.35	20221020	1121	1.52	20231020	0.05	N	049120	500	174 억	19149	N	N	N	N
60	20231020	140448	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1141	-9	5	-0.78	33679619	29467	72.52	1150	1203	1121	1495	805	1150	1142.96	0.05	1353	1223	1186	1168	1131	1113	1177	1122	175	345	500	800	1	1	34970177	399	-1.36	1.24	12	0.08	-840.00	923.00	2045	20221020	-44.21	1121	20231020	1.78	1947	-41.40	20230419	1121	1.78	20231020	2045	-44.21	20221020	1121	1.78	20231020	0.05	N	049120	500	174 억	19149	N	N	N	N
61	20231020	130436	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1127	-23	5	-2.00	33360648	29186	71.83	1150	1203	1121	1495	805	1150	1143.04	0.05	1340	1223	1186	1168	1131	1113	1177	1122	175	345	500	800	1	1	34970177	394	-1.34	1.22	12	0.08	-840.00	923.00	2045	20221020	-44.89	1121	20231020	0.54	1947	-42.12	20230419	1121	0.54	20231020	2045	-44.89	20221020	1121	0.54	20231020	0.05	N	049120	500	174 억	19149	N	N	N	N
62	20231020	120442	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1144	-6	5	-0.52	30772967	26897	66.20	1150	1203	1121	1495	805	1150	1144.10	0.05	1399	1223	1186	1168	1131	1113	1177	1122	175	345	500	800	1	1	34970177	400	-1.36	1.24	12	0.08	-840.00	923.00	2045	20221020	-44.06	1121	20231020	2.05	1947	-41.24	20230419	1121	2.05	20231020	2045	-44.06	20221020	1121	2.05	20231020	0.05	N	049120	500	174 억	19149	N	N	N	N
63	20231020	110447	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1126	-24	5	-2.09	30729546	26859	66.10	1150	1203	1121	1495	805	1150	1144.11	0.05	1399	1223	1186	1168	1131	1113	1177	1122	175	345	500	800	1	1	34970177	394	-1.34	1.22	12	0.08	-840.00	923.00	2045	20221020	-44.94	1121	20231020	0.45	1947	-42.17	20230419	1121	0.45	20231020	2045	-44.94	20221020	1121	0.45	20231020	0.05	N	049120	500	174 억	19149	N	N	N	N
64	20231020	100442	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1157	7	2	0.61	28278349	24688	60.76	1150	1203	1140	1495	805	1150	1145.43	0.05	1401	1223	1186	1168	1131	1113	1177	1122	175	345	500	800	1	1	34970177	405	-1.38	1.25	12	0.07	-840.00	923.00	2045	20221020	-43.42	1140	20231020	1.49	1947	-40.58	20230419	1140	1.49	20231020	2045	-43.42	20221020	1140	1.49	20231020	0.05	N	049120	500	174 억	19149	N	N	N	N
65	20231020	090444	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1161	11	2	0.96	103567	90	0.22	1150	1161	1150	1495	805	1150	1150.74	0.05	0	1223	1186	1168	1131	1113	1177	1122	175	345	500	800	1	1	34970177	406	-1.38	1.26	12	0.00	-840.00	923.00	2045	20221020	-43.23	1150	20231020	0.96	1947	-40.37	20230419	1150	0.96	20231020	2045	-43.23	20221020	1150	0.96	20231020	0.05	N	049120	500	174 억	19149	N	N	N	N
66	20231019	160441	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1150	-55	5	-4.56	47169924	40621	95.13	1170	1205	1150	1566	844	1205	1161.22	0.06	-824	1245	1224	1192	1171	1139	1235	1182	175	361	500	840	1	1	34970177	402	-1.37	1.25	12	0.12	-840.00	923.00	2045	20221020	-43.77	1150	20231019	0.00	1947	-40.93	20230419	1150	0.00	20231019	2045	-43.77	20221020	1150	0.00	20231019	0.05	N	049120	500	174 억	19973	N	N	N	N
67	20231019	150439	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1154	-51	5	-4.23	39955068	34361	80.47	1170	1205	1150	1566	844	1205	1162.80	0.06	3251	1245	1224	1192	1171	1139	1235	1182	175	361	500	840	1	1	34970177	404	-1.37	1.25	12	0.10	-840.00	923.00	2045	20221020	-43.57	1150	20231019	0.35	1947	-40.73	20230419	1150	0.35	20231019	2045	-43.57	20221020	1150	0.35	20231019	0.05	N	049120	500	174 억	19973	N	N	N	N
68	20231019	140442	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1178	-27	5	-2.24	10512572	8898	20.84	1170	1205	1170	1566	844	1205	1181.45	0.06	-144	1245	1224	1192	1171	1139	1235	1182	175	361	500	840	1	1	34970177	412	-1.40	1.28	12	0.03	-840.00	923.00	2045	20221020	-42.40	1160	20231018	1.55	1947	-39.50	20230419	1160	1.55	20231018	2045	-42.40	20221020	1160	1.55	20231018	0.05	N	049120	500	174 억	19973	N	N	N	N
69	20231019	130438	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1198	-7	5	-0.58	6378226	5377	12.59	1170	1205	1170	1566	844	1205	1186.21	0.06	-146	1245	1224	1192	1171	1139	1235	1182	175	361	500	840	1	1	34970177	419	-1.43	1.30	12	0.02	-840.00	923.00	2045	20221020	-41.42	1160	20231018	3.28	1947	-38.47	20230419	1160	3.28	20231018	2045	-41.42	20221020	1160	3.28	20231018	0.05	N	049120	500	174 억	19973	N	N	N	N
70	20231019	120441	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1199	-6	5	-0.50	4366118	3672	8.60	1170	1205	1170	1566	844	1205	1189.03	0.06	-188	1245	1224	1192	1171	1139	1235	1182	175	361	500	840	1	1	34970177	419	-1.43	1.30	12	0.01	-840.00	923.00	2045	20221020	-41.37	1160	20231018	3.36	1947	-38.42	20230419	1160	3.36	20231018	2045	-41.37	20221020	1160	3.36	20231018	0.05	N	049120	500	174 억	19973	N	N	N	N
71	20231019	110441	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1200	-5	5	-0.41	4329429	3641	8.53	1170	1205	1170	1566	844	1205	1189.08	0.06	-187	1245	1224	1192	1171	1139	1235	1182	175	361	500	840	1	1	34970177	420	-1.43	1.30	12	0.01	-840.00	923.00	2045	20221020	-41.32	1160	20231018	3.45	1947	-38.37	20230419	1160	3.45	20231018	2045	-41.32	20221020	1160	3.45	20231018	0.05	N	049120	500	174 억	19973	N	N	N	N
72	20231019	100438	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1204	-1	5	-0.08	3223019	2719	6.37	1170	1205	1170	1566	844	1205	1185.37	0.06	-186	1245	1224	1192	1171	1139	1235	1182	175	361	500	840	1	1	34970177	421	-1.43	1.30	12	0.01	-840.00	923.00	2045	20221020	-41.12	1160	20231018	3.79	1947	-38.16	20230419	1160	3.79	20231018	2045	-41.12	20221020	1160	3.79	20231018	0.05	N	049120	500	174 억	19973	N	N	N	N
73	20231019	090441	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1180	-25	5	-2.07	21100	18	0.04	1170	1180	1170	1566	844	1205	1172.22	0.06	-1	1245	1224	1192	1171	1139	1235	1182	175	361	500	840	1	1	34970177	413	-1.40	1.28	12	0.00	-840.00	923.00	2045	20221020	-42.30	1160	20231018	1.72	1947	-39.39	20230419	1160	1.72	20231018	2045	-42.30	20221020	1160	1.72	20231018	0.05	N	049120	500	174 억	19973	N	N	N	N
74	20231018	160443	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1205	18	2	1.52	49982199	42699	180.26	1196	1213	1160	1543	831	1187	1170.57	0.05	933	1243	1215	1200	1172	1157	1207	1164	175	356	500	830	1	1	34970177	421	-1.43	1.31	12	0.12	-840.00	923.00	2045	20221020	-41.08	1160	20231018	3.88	1947	-38.11	20230419	1160	3.88	20231018	2045	-41.08	20221020	1160	3.88	20231018	0.05	N	049120	500	174 억	19040	N	N	N	N
75	20231018	150437	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1193	6	2	0.51	47799759	40884	172.60	1196	1196	1160	1543	831	1187	1169.16	0.05	934	1243	1215	1200	1172	1157	1207	1164	175	356	500	830	1	1	34970177	417	-1.42	1.29	12	0.12	-840.00	923.00	2045	20221020	-41.66	1160	20231018	2.84	1947	-38.73	20230419	1160	2.84	20231018	2045	-41.66	20221020	1160	2.84	20231018	0.05	N	049120	500	174 억	19040	N	N	N	N
76	20231018	140433	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1178	-9	5	-0.76	45095056	38606	162.98	1196	1196	1160	1543	831	1187	1168.08	0.05	1666	1243	1215	1200	1172	1157	1207	1164	175	356	500	830	1	1	34970177	412	-1.40	1.28	12	0.11	-840.00	923.00	2045	20221020	-42.40	1160	20231018	1.55	1947	-39.50	20230419	1160	1.55	20231018	2045	-42.40	20221020	1160	1.55	20231018	0.05	N	049120	500	174 억	19040	N	N	N	N
77	20231018	130432	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1180	-7	5	-0.59	44108813	37770	159.45	1196	1196	1160	1543	831	1187	1167.83	0.05	1923	1243	1215	1200	1172	1157	1207	1164	175	356	500	830	1	1	34970177	413	-1.40	1.28	12	0.11	-840.00	923.00	2045	20221020	-42.30	1160	20231018	1.72	1947	-39.39	20230419	1160	1.72	20231018	2045	-42.30	20221020	1160	1.72	20231018	0.05	N	049120	500	174 억	19040	N	N	N	N
78	20231018	120439	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1179	-8	5	-0.67	42317921	36252	153.05	1196	1196	1160	1543	831	1187	1167.33	0.05	1985	1243	1215	1200	1172	1157	1207	1164	175	356	500	830	1	1	34970177	412	-1.40	1.28	12	0.10	-840.00	923.00	2045	20221020	-42.35	1160	20231018	1.64	1947	-39.45	20230419	1160	1.64	20231018	2045	-42.35	20221020	1160	1.64	20231018	0.05	N	049120	500	174 억	19040	N	N	N	N
79	20231018	110435	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1168	-19	5	-1.60	39902918	34197	144.37	1196	1196	1160	1543	831	1187	1166.85	0.05	1987	1243	1215	1200	1172	1157	1207	1164	175	356	500	830	1	1	34970177	408	-1.39	1.27	12	0.10	-840.00	923.00	2045	20221020	-42.89	1160	20231018	0.69	1947	-40.01	20230419	1160	0.69	20231018	2045	-42.89	20221020	1160	0.69	20231018	0.05	N	049120	500	174 억	19040	N	N	N	N
80	20231018	100438	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1194	7	2	0.59	1787823	1517	6.40	1196	1196	1176	1543	831	1187	1178.53	0.05	-23	1243	1215	1200	1172	1157	1207	1164	175	356	500	830	1	1	34970177	418	-1.42	1.29	12	0.00	-840.00	923.00	2045	20221020	-41.61	1175	20231006	1.62	1947	-38.67	20230419	1175	1.62	20231006	2045	-41.61	20221020	1175	1.62	20231006	0.05	N	049120	500	174 억	19040	N	N	N	N
81	20231018	090434	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1196	9	2	0.76	22724	19	0.08	1196	1196	1196	1543	831	1187	1196.00	0.05	-2	1243	1215	1200	1172	1157	1207	1164	175	356	500	830	1	1	34970177	418	-1.42	1.30	12	0.00	-840.00	923.00	2045	20221020	-41.52	1175	20231006	1.79	1947	-38.57	20230419	1175	1.79	20231006	2045	-41.52	20221020	1175	1.79	20231006	0.05	N	049120	500	174 억	19040	N	N	N	N
82	20231017	160437	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1187	-41	5	-3.34	28312268	23687	86.35	1228	1228	1185	1596	860	1228	1195.27	0.05	635	1263	1245	1210	1192	1157	1254	1201	175	368	500	850	1	1	34970177	415	-1.41	1.29	12	0.07	-840.00	923.00	2045	20221020	-41.96	1175	20231006	1.02	1947	-39.03	20230419	1175	1.02	20231006	2045	-41.96	20221020	1175	1.02	20231006	0.05	N	049120	500	174 억	18405	N	N	N	N
83	20231017	150437	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1200	-28	5	-2.28	20092982	16765	61.12	1228	1228	1185	1596	860	1228	1198.51	0.05	5914	1263	1245	1210	1192	1157	1254	1201	175	368	500	850	1	1	34970177	420	-1.43	1.30	12	0.05	-840.00	923.00	2045	20221020	-41.32	1175	20231006	2.13	1947	-38.37	20230419	1175	2.13	20231006	2045	-41.32	20221020	1175	2.13	20231006	0.05	N	049120	500	174 억	18405	N	N	N	N
84	20231017	140438	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1205	-23	5	-1.87	12766860	10629	38.75	1228	1228	1185	1596	860	1228	1201.13	0.05	3798	1263	1245	1210	1192	1157	1254	1201	175	368	500	850	1	1	34970177	421	-1.43	1.31	12	0.03	-840.00	923.00	2045	20221020	-41.08	1175	20231006	2.55	1947	-38.11	20230419	1175	2.55	20231006	2045	-41.08	20221020	1175	2.55	20231006	0.05	N	049120	500	174 억	18405	N	N	N	N
85	20231017	130435	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1206	-22	5	-1.79	4121332	3423	12.48	1228	1228	1185	1596	860	1228	1204.01	0.05	294	1263	1245	1210	1192	1157	1254	1201	175	368	500	850	1	1	34970177	422	-1.44	1.31	12	0.01	-840.00	923.00	2045	20221020	-41.03	1175	20231006	2.64	1947	-38.06	20230419	1175	2.64	20231006	2045	-41.03	20221020	1175	2.64	20231006	0.05	N	049120	500	174 억	18405	N	N	N	N
86	20231017	120437	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1200	-28	5	-2.28	2644775	2202	8.03	1228	1228	1185	1596	860	1228	1201.08	0.05	248	1263	1245	1210	1192	1157	1254	1201	175	368	500	850	1	1	34970177	420	-1.43	1.30	12	0.01	-840.00	923.00	2045	20221020	-41.32	1175	20231006	2.13	1947	-38.37	20230419	1175	2.13	20231006	2045	-41.32	20221020	1175	2.13	20231006	0.05	N	049120	500	174 억	18405	N	N	N	N
87	20231017	110433	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1209	-19	5	-1.55	759024	622	2.27	1228	1228	1209	1596	860	1228	1220.30	0.05	-25	1263	1245	1210	1192	1157	1254	1201	175	368	500	850	1	1	34970177	423	-1.44	1.31	12	0.00	-840.00	923.00	2045	20221020	-40.88	1175	20231006	2.89	1947	-37.90	20230419	1175	2.89	20231006	2045	-40.88	20221020	1175	2.89	20231006	0.05	N	049120	500	174 억	18405	N	N	N	N
88	20231017	100431	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1226	-2	5	-0.16	399104	326	1.19	1228	1228	1216	1596	860	1228	1224.25	0.05	-1	1263	1245	1210	1192	1157	1254	1201	175	368	500	850	1	1	34970177	429	-1.46	1.33	12	0.00	-840.00	923.00	2045	20221020	-40.05	1175	20231006	4.34	1947	-37.03	20230419	1175	4.34	20231006	2045	-40.05	20221020	1175	4.34	20231006	0.05	N	049120	500	174 억	18405	N	N	N	N
89	20231017	090434	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1228	0	3	0.00	285086	233	0.85	1228	1228	1216	1596	860	1228	1223.55	0.05	-1	1263	1245	1210	1192	1157	1254	1201	175	368	500	850	1	1	34970177	429	-1.46	1.33	12	0.00	-840.00	923.00	2045	20221020	-39.95	1175	20231006	4.51	1947	-36.93	20230419	1175	4.51	20231006	2045	-39.95	20221020	1175	4.51	20231006	0.05	N	049120	500	174 억	18405	N	N	N	N
90	20231016	160433	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1228	24	2	1.99	32434200	27430	443.92	1196	1228	1175	1565	843	1204	1182.44	0.05	53	1224	1213	1194	1183	1164	1204	1174	175	361	500	840	1	1	34970177	429	-1.46	1.33	12	0.08	-840.00	923.00	2045	20221020	-39.95	1175	20231016	4.51	1947	-36.93	20230419	1175	4.51	20231016	2045	-39.95	20221020	1175	4.51	20231016	0.05	N	049120	500	174 억	18352	N	N	N	N
91	20231016	150433	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1198	-6	5	-0.50	30992950	26239	424.65	1196	1207	1175	1565	843	1204	1181.18	0.05	53	1224	1213	1194	1183	1164	1204	1174	175	361	500	840	1	1	34970177	419	-1.43	1.30	12	0.08	-840.00	923.00	2045	20221020	-41.42	1175	20231016	1.96	1947	-38.47	20230419	1175	1.96	20231016	2045	-41.42	20221020	1175	1.96	20231016	0.05	N	049120	500	174 억	18352	N	N	N	N
92	20231016	140433	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1193	-11	5	-0.91	30943832	26198	423.98	1196	1207	1175	1565	843	1204	1181.15	0.05	53	1224	1213	1194	1183	1164	1204	1174	175	361	500	840	1	1	34970177	417	-1.42	1.29	12	0.07	-840.00	923.00	2045	20221020	-41.66	1175	20231016	1.53	1947	-38.73	20230419	1175	1.53	20231016	2045	-41.66	20221020	1175	1.53	20231016	0.05	N	049120	500	174 억	18352	N	N	N	N
93	20231016	130431	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1193	-11	5	-0.91	30556107	25873	418.72	1196	1207	1175	1565	843	1204	1181.00	0.05	53	1224	1213	1194	1183	1164	1204	1174	175	361	500	840	1	1	34970177	417	-1.42	1.29	12	0.07	-840.00	923.00	2045	20221020	-41.66	1175	20231016	1.53	1947	-38.73	20230419	1175	1.53	20231016	2045	-41.66	20221020	1175	1.53	20231016	0.05	N	049120	500	174 억	18352	N	N	N	N
94	20231016	120431	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1200	-4	5	-0.33	5537974	4628	74.90	1196	1207	1185	1565	843	1204	1196.62	0.05	53	1224	1213	1194	1183	1164	1204	1174	175	361	500	840	1	1	34970177	420	-1.43	1.30	12	0.01	-840.00	923.00	2045	20221020	-41.32	1175	20231006	2.13	1947	-38.37	20230419	1175	2.13	20231006	2045	-41.32	20221020	1175	2.13	20231006	0.05	N	049120	500	174 억	18352	N	N	N	N
95	20231016	110429	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1195	-9	5	-0.75	3777865	3147	50.93	1196	1207	1190	1565	843	1204	1200.47	0.05	53	1224	1213	1194	1183	1164	1204	1174	175	361	500	840	1	1	34970177	418	-1.42	1.29	12	0.01	-840.00	923.00	2045	20221020	-41.56	1175	20231006	1.70	1947	-38.62	20230419	1175	1.70	20231006	2045	-41.56	20221020	1175	1.70	20231006	0.05	N	049120	500	174 억	18352	N	N	N	N
96	20231016	100426	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1206	2	2	0.17	2753332	2292	37.09	1196	1206	1190	1565	843	1204	1201.28	0.05	0	1224	1213	1194	1183	1164	1204	1174	175	361	500	840	1	1	34970177	422	-1.44	1.31	12	0.01	-840.00	923.00	2045	20221020	-41.03	1175	20231006	2.64	1947	-38.06	20230419	1175	2.64	20231006	2045	-41.03	20221020	1175	2.64	20231006	0.05	N	049120	500	174 억	18352	N	N	N	N
97	20231016	090429	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1196	-8	5	-0.66	464048	388	6.28	1196	1196	1196	1565	843	1204	1196.00	0.05	0	1224	1213	1194	1183	1164	1204	1174	175	361	500	840	1	1	34970177	418	-1.42	1.30	12	0.00	-840.00	923.00	2045	20221020	-41.52	1175	20231006	1.79	1947	-38.57	20230419	1175	1.79	20231006	2045	-41.52	20221020	1175	1.79	20231006	0.05	N	049120	500	174 억	18352	N	N	N	N
98	20231012	160439	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1197	-3	5	-0.25	10133875	8457	30.52	1199	1205	1189	1560	840	1200	1198.28	0.05	-321	1212	1205	1193	1186	1174	1209	1190	175	360	500	840	1	1	34970177	419	-1.43	1.30	12	0.02	-840.00	923.00	2045	20221020	-41.47	1175	20231006	1.87	1947	-38.52	20230419	1175	1.87	20231006	2045	-41.47	20221020	1175	1.87	20231006	0.05	N	049120	500	174 억	18624	N	N	N	N
99	20231012	150431	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1196	-4	5	-0.33	8317018	6938	25.04	1199	1205	1189	1560	840	1200	1198.76	0.05	-120	1212	1205	1193	1186	1174	1209	1190	175	360	500	840	1	1	34970177	418	-1.42	1.30	12	0.02	-840.00	923.00	2045	20221020	-41.52	1175	20231006	1.79	1947	-38.57	20230419	1175	1.79	20231006	2045	-41.52	20221020	1175	1.79	20231006	0.05	N	049120	500	174 억	18624	N	N	N	N
100	20231012	140430	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1199	-1	5	-0.08	6956029	5801	20.93	1199	1205	1189	1560	840	1200	1199.11	0.05	-115	1212	1205	1193	1186	1174	1209	1190	175	360	500	840	1	1	34970177	419	-1.43	1.30	12	0.02	-840.00	923.00	2045	20221020	-41.37	1175	20231006	2.04	1947	-38.42	20230419	1175	2.04	20231006	2045	-41.37	20221020	1175	2.04	20231006	0.05	N	049120	500	174 억	18624	N	N	N	N
101	20231012	130430	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1199	-1	5	-0.08	6956029	5801	20.93	1199	1205	1189	1560	840	1200	1199.11	0.05	-115	1212	1205	1193	1186	1174	1209	1190	175	360	500	840	1	1	34970177	419	-1.43	1.30	12	0.02	-840.00	923.00	2045	20221020	-41.37	1175	20231006	2.04	1947	-38.42	20230419	1175	2.04	20231006	2045	-41.37	20221020	1175	2.04	20231006	0.05	N	049120	500	174 억	18624	N	N	N	N
102	20231012	120438	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1199	-1	5	-0.08	6116930	5100	18.40	1199	1205	1189	1560	840	1200	1199.40	0.05	-115	1212	1205	1193	1186	1174	1209	1190	175	360	500	840	1	1	34970177	419	-1.43	1.30	12	0.01	-840.00	923.00	2045	20221020	-41.37	1175	20231006	2.04	1947	-38.42	20230419	1175	2.04	20231006	2045	-41.37	20221020	1175	2.04	20231006	0.05	N	049120	500	174 억	18624	N	N	N	N
103	20231012	110436	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1202	2	2	0.17	2826828	2357	8.51	1199	1205	1189	1560	840	1200	1199.33	0.05	-115	1212	1205	1193	1186	1174	1209	1190	175	360	500	840	1	1	34970177	420	-1.43	1.30	12	0.01	-840.00	923.00	2045	20221020	-41.22	1175	20231006	2.30	1947	-38.26	20230419	1175	2.30	20231006	2045	-41.22	20221020	1175	2.30	20231006	0.05	N	049120	500	174 억	18624	N	N	N	N
104	20231012	100434	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1204	4	2	0.33	2635345	2197	7.93	1199	1205	1189	1560	840	1200	1199.52	0.05	-101	1212	1205	1193	1186	1174	1209	1190	175	360	500	840	1	1	34970177	421	-1.43	1.30	12	0.01	-840.00	923.00	2045	20221020	-41.12	1175	20231006	2.47	1947	-38.16	20230419	1175	2.47	20231006	2045	-41.12	20221020	1175	2.47	20231006	0.05	N	049120	500	174 억	18624	N	N	N	N
105	20231012	090436	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1199	-1	5	-0.08	394471	329	1.19	1199	1199	1199	1560	840	1200	1199.00	0.05	0	1212	1205	1193	1186	1174	1209	1190	175	360	500	840	1	1	34970177	419	-1.43	1.30	12	0.00	-840.00	923.00	2045	20221020	-41.37	1175	20231006	2.04	1947	-38.42	20230419	1175	2.04	20231006	2045	-41.37	20221020	1175	2.04	20231006	0.05	N	049120	500	174 억	18624	N	N	N	N
106	20231011	160431	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1200	11	2	0.93	32959483	27710	93.87	1189	1200	1181	1545	833	1189	1189.44	0.05	-395	1215	1201	1192	1178	1169	1197	1174	175	356	500	830	1	1	34970177	420	-1.43	1.30	12	0.08	-840.00	923.00	2045	20221020	-41.32	1175	20231006	2.13	1947	-38.37	20230419	1175	2.13	20231006	2045	-41.32	20221020	1175	2.13	20231006	0.05	N	049120	500	174 억	19019	N	N	N	N
107	20231011	150432	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1200	11	2	0.93	31661851	26628	90.20	1189	1200	1181	1545	833	1189	1189.04	0.05	-404	1215	1201	1192	1178	1169	1197	1174	175	356	500	830	1	1	34970177	420	-1.43	1.30	12	0.08	-840.00	923.00	2045	20221020	-41.32	1175	20231006	2.13	1947	-38.37	20230419	1175	2.13	20231006	2045	-41.32	20221020	1175	2.13	20231006	0.05	N	049120	500	174 억	19019	N	N	N	N
108	20231011	140437	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1189	0	3	0.00	8036789	6762	22.91	1189	1189	1185	1545	833	1189	1188.52	0.05	-9	1215	1201	1192	1178	1169	1197	1174	175	356	500	830	1	1	34970177	416	-1.42	1.29	12	0.02	-840.00	923.00	2045	20221020	-41.86	1175	20231006	1.19	1947	-38.93	20230419	1175	1.19	20231006	2045	-41.86	20221020	1175	1.19	20231006	0.05	N	049120	500	174 억	19019	N	N	N	N
109	20231011	130428	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1189	0	3	0.00	7763329	6532	22.13	1189	1189	1185	1545	833	1189	1188.51	0.05	-9	1215	1201	1192	1178	1169	1197	1174	175	356	500	830	1	1	34970177	416	-1.42	1.29	12	0.02	-840.00	923.00	2045	20221020	-41.86	1175	20231006	1.19	1947	-38.93	20230419	1175	1.19	20231006	2045	-41.86	20221020	1175	1.19	20231006	0.05	N	049120	500	174 억	19019	N	N	N	N
110	20231011	120439	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1186	-3	5	-0.25	7567147	6367	21.57	1189	1189	1185	1545	833	1189	1188.49	0.05	-9	1215	1201	1192	1178	1169	1197	1174	175	356	500	830	1	1	34970177	415	-1.41	1.28	12	0.02	-840.00	923.00	2045	20221020	-42.00	1175	20231006	0.94	1947	-39.09	20230419	1175	0.94	20231006	2045	-42.00	20221020	1175	0.94	20231006	0.05	N	049120	500	174 억	19019	N	N	N	N
111	20231011	110434	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1189	0	3	0.00	2461121	2070	7.01	1189	1189	1185	1545	833	1189	1188.95	0.05	-9	1215	1201	1192	1178	1169	1197	1174	175	356	500	830	1	1	34970177	416	-1.42	1.29	12	0.01	-840.00	923.00	2045	20221020	-41.86	1175	20231006	1.19	1947	-38.93	20230419	1175	1.19	20231006	2045	-41.86	20221020	1175	1.19	20231006	0.05	N	049120	500	174 억	19019	N	N	N	N
112	20231011	100430	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1188	-1	5	-0.08	2299417	1934	6.55	1189	1189	1185	1545	833	1189	1188.94	0.05	-9	1215	1201	1192	1178	1169	1197	1174	175	356	500	830	1	1	34970177	415	-1.41	1.29	12	0.01	-840.00	923.00	2045	20221020	-41.91	1175	20231006	1.11	1947	-38.98	20230419	1175	1.11	20231006	2045	-41.91	20221020	1175	1.11	20231006	0.05	N	049120	500	174 억	19019	N	N	N	N
113	20231011	090434	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1188	-1	5	-0.08	225909	190	0.64	1189	1189	1188	1545	833	1189	1188.99	0.05	-5	1215	1201	1192	1178	1169	1197	1174	175	356	500	830	1	1	34970177	415	-1.41	1.29	12	0.00	-840.00	923.00	2045	20221020	-41.91	1175	20231006	1.11	1947	-38.98	20230419	1175	1.11	20231006	2045	-41.91	20221020	1175	1.11	20231006	0.05	N	049120	500	174 억	19019	N	N	N	N
114	20231010	160428	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1189	-6	5	-0.50	35065337	29520	157.37	1195	1206	1183	1553	837	1195	1187.85	0.06	-640	1224	1209	1192	1177	1160	1201	1169	175	358	500	830	1	1	34970177	416	-1.42	1.29	12	0.08	-840.00	923.00	2045	20221020	-41.86	1175	20231006	1.19	1947	-38.93	20230419	1175	1.19	20231006	2045	-41.86	20221020	1175	1.19	20231006	0.05	N	049120	500	174 억	19659	N	N	N	N
115	20231010	150427	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1192	-3	5	-0.25	33296970	28032	149.44	1195	1206	1183	1553	837	1195	1187.82	0.06	-595	1224	1209	1192	1177	1160	1201	1169	175	358	500	830	1	1	34970177	417	-1.42	1.29	12	0.08	-840.00	923.00	2045	20221020	-41.71	1175	20231006	1.45	1947	-38.78	20230419	1175	1.45	20231006	2045	-41.71	20221020	1175	1.45	20231006	0.05	N	049120	500	174 억	19659	N	N	N	N
116	20231010	140429	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1184	-11	5	-0.92	21683383	18241	97.24	1195	1206	1183	1553	837	1195	1188.72	0.06	-557	1224	1209	1192	1177	1160	1201	1169	175	358	500	830	1	1	34970177	414	-1.41	1.28	12	0.05	-840.00	923.00	2045	20221020	-42.10	1175	20231006	0.77	1947	-39.19	20230419	1175	0.77	20231006	2045	-42.10	20221020	1175	0.77	20231006	0.05	N	049120	500	174 억	19659	N	N	N	N
117	20231010	130425	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1183	-12	5	-1.00	19185483	16132	86.00	1195	1206	1183	1553	837	1195	1189.28	0.06	-503	1224	1209	1192	1177	1160	1201	1169	175	358	500	830	1	1	34970177	414	-1.41	1.28	12	0.05	-840.00	923.00	2045	20221020	-42.15	1175	20231006	0.68	1947	-39.24	20230419	1175	0.68	20231006	2045	-42.15	20221020	1175	0.68	20231006	0.05	N	049120	500	174 억	19659	N	N	N	N
118	20231010	120427	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1185	-10	5	-0.84	14923935	12530	66.80	1195	1206	1183	1553	837	1195	1191.06	0.06	-197	1224	1209	1192	1177	1160	1201	1169	175	358	500	830	1	1	34970177	414	-1.41	1.28	12	0.04	-840.00	923.00	2045	20221020	-42.05	1175	20231006	0.85	1947	-39.14	20230419	1175	0.85	20231006	2045	-42.05	20221020	1175	0.85	20231006	0.05	N	049120	500	174 억	19659	N	N	N	N
119	20231010	110418	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1183	-12	5	-1.00	13869140	11639	62.05	1195	1206	1183	1553	837	1195	1191.61	0.06	-197	1224	1209	1192	1177	1160	1201	1169	175	358	500	830	1	1	34970177	414	-1.41	1.28	12	0.03	-840.00	923.00	2045	20221020	-42.15	1175	20231006	0.68	1947	-39.24	20230419	1175	0.68	20231006	2045	-42.15	20221020	1175	0.68	20231006	0.05	N	049120	500	174 억	19659	N	N	N	N
120	20231010	100423	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1191	-4	5	-0.33	12012254	10072	53.69	1195	1206	1191	1553	837	1195	1192.64	0.06	-197	1224	1209	1192	1177	1160	1201	1169	175	358	500	830	1	1	34970177	416	-1.42	1.29	12	0.03	-840.00	923.00	2045	20221020	-41.76	1175	20231006	1.36	1947	-38.83	20230419	1175	1.36	20231006	2045	-41.76	20221020	1175	1.36	20231006	0.05	N	049120	500	174 억	19659	N	N	N	N
121	20231010	090422	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1194	-1	5	-0.08	682462	571	3.04	1195	1206	1194	1553	837	1195	1195.20	0.06	52	1224	1209	1192	1177	1160	1201	1169	175	358	500	830	1	1	34970177	418	-1.42	1.29	12	0.00	-840.00	923.00	2045	20221020	-41.61	1175	20231006	1.62	1947	-38.67	20230419	1175	1.62	20231006	2045	-41.61	20221020	1175	1.62	20231006	0.05	N	049120	500	174 억	19659	N	N	N	N
122	20231006	160426	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1195	-1	5	-0.08	22366368	18745	99.40	1207	1207	1175	1554	838	1196	1193.19	0.06	-53	1244	1220	1208	1184	1172	1214	1178	175	358	500	830	1	1	34970177	418	-1.42	1.29	12	0.05	-840.00	923.00	2045	20221020	-41.56	1175	20231006	1.70	1947	-38.62	20230419	1175	1.70	20231006	2045	-41.56	20221020	1175	1.70	20231006	0.05	N	049120	500	174 억	19701	N	N	N	N
123	20231006	150418	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1186	-10	5	-0.84	20781967	17419	92.37	1207	1207	1175	1554	838	1196	1193.06	0.06	-39	1244	1220	1208	1184	1172	1214	1178	175	358	500	830	1	1	34970177	415	-1.41	1.28	12	0.05	-840.00	923.00	2045	20221020	-42.00	1175	20231006	0.94	1947	-39.09	20230419	1175	0.94	20231006	2045	-42.00	20221020	1175	0.94	20231006	0.05	N	049120	500	174 억	19701	N	N	N	N
124	20231006	140419	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1186	-10	5	-0.84	20345510	17051	90.42	1207	1207	1175	1554	838	1196	1193.22	0.06	-43	1244	1220	1208	1184	1172	1214	1178	175	358	500	830	1	1	34970177	415	-1.41	1.28	12	0.05	-840.00	923.00	2045	20221020	-42.00	1175	20231006	0.94	1947	-39.09	20230419	1175	0.94	20231006	2045	-42.00	20221020	1175	0.94	20231006	0.05	N	049120	500	174 억	19701	N	N	N	N
125	20231006	130417	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1200	4	2	0.33	9593182	8065	42.77	1207	1207	1175	1554	838	1196	1189.48	0.06	-99	1244	1220	1208	1184	1172	1214	1178	175	358	500	830	1	1	34970177	420	-1.43	1.30	12	0.02	-840.00	923.00	2045	20221020	-41.32	1175	20231006	2.13	1947	-38.37	20230419	1175	2.13	20231006	2045	-41.32	20221020	1175	2.13	20231006	0.05	N	049120	500	174 억	19701	N	N	N	N
126	20231006	120413	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1200	4	2	0.33	9593182	8065	42.77	1207	1207	1175	1554	838	1196	1189.48	0.06	-99	1244	1220	1208	1184	1172	1214	1178	175	358	500	830	1	1	34970177	420	-1.43	1.30	12	0.02	-840.00	923.00	2045	20221020	-41.32	1175	20231006	2.13	1947	-38.37	20230419	1175	2.13	20231006	2045	-41.32	20221020	1175	2.13	20231006	0.05	N	049120	500	174 억	19701	N	N	N	N
127	20231006	110412	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1195	-1	5	-0.08	9570447	8046	42.67	1207	1207	1175	1554	838	1196	1189.47	0.06	-99	1244	1220	1208	1184	1172	1214	1178	175	358	500	830	1	1	34970177	418	-1.42	1.29	12	0.02	-840.00	923.00	2045	20221020	-41.56	1175	20231006	1.70	1947	-38.62	20230419	1175	1.70	20231006	2045	-41.56	20221020	1175	1.70	20231006	0.05	N	049120	500	174 억	19701	N	N	N	N
128	20231006	100413	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1201	5	2	0.42	4422674	3721	19.73	1207	1207	1175	1554	838	1196	1188.57	0.06	-49	1244	1220	1208	1184	1172	1214	1178	175	358	500	830	1	1	34970177	420	-1.43	1.30	12	0.01	-840.00	923.00	2045	20221020	-41.27	1175	20231006	2.21	1947	-38.32	20230419	1175	2.21	20231006	2045	-41.27	20221020	1175	2.21	20231006	0.05	N	049120	500	174 억	19701	N	N	N	N
129	20231006	090411	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1207	11	2	0.92	131563	109	0.58	1207	1207	1207	1554	838	1196	1207.00	0.06	0	1244	1220	1208	1184	1172	1214	1178	175	358	500	830	1	1	34970177	422	-1.44	1.31	12	0.00	-840.00	923.00	2045	20221020	-40.98	1195	20230825	1.00	1947	-38.01	20230419	1195	1.00	20230825	2045	-40.98	20221020	1195	1.00	20230825	0.05	N	049120	500	174 억	19701	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History