KissMeData/052710/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

55 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160534	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7060	-280	5	-3.81	326709750	45656	92.55	7340	7410	7060	9540	5140	7340	7157.12	5.63	2170	7486	7412	7306	7232	7126	7450	7270	73	2200	500	4990	10	1	14615109	1032	-11.21	0.58	12	0.31	-630.00	12094.00	21850	20230303	-67.69	7060	20231031	0.00	21850	-67.69	20230303	7060	0.00	20231031	31800	-77.80	20230210	7060	0.00	20231031	1.11	N	052710	500	73 억	822624	N	N	0	N	N
3	20231031	150540	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7090	-250	5	-3.41	302495800	42231	85.61	7340	7410	7060	9540	5140	7340	7162.89	5.63	1862	7486	7412	7306	7232	7126	7450	7270	73	2200	500	4990	10	1	14615109	1036	-11.25	0.59	12	0.29	-630.00	12094.00	21850	20230303	-67.55	7060	20231031	0.42	21850	-67.55	20230303	7060	0.42	20231031	31800	-77.70	20230210	7060	0.42	20231031	1.11	N	052710	500	73 억	822624	N	N	0	N	N
4	20231031	140546	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7110	-230	5	-3.13	269257700	37540	76.10	7340	7410	7080	9540	5140	7340	7172.55	5.63	1137	7486	7412	7306	7232	7126	7450	7270	73	2200	500	4990	10	1	14615109	1039	-11.29	0.59	12	0.26	-630.00	12094.00	21850	20230303	-67.46	7080	20231031	0.42	21850	-67.46	20230303	7080	0.42	20231031	31800	-77.64	20230210	7080	0.42	20231031	1.11	N	052710	500	73 억	822624	N	N	0	N	N
5	20231031	130542	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7200	-140	5	-1.91	227970890	31733	64.33	7340	7410	7100	9540	5140	7340	7184.03	5.63	-58	7486	7412	7306	7232	7126	7450	7270	73	2200	500	4990	10	1	14615109	1052	-11.43	0.60	12	0.22	-630.00	12094.00	21850	20230303	-67.05	7100	20231031	1.41	21850	-67.05	20230303	7100	1.41	20231031	31800	-77.36	20230210	7100	1.41	20231031	1.11	N	052710	500	73 억	822624	N	N	0	N	N
6	20231031	120537	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7170	-170	5	-2.32	172118150	23917	48.48	7340	7410	7100	9540	5140	7340	7196.48	5.63	-1284	7486	7412	7306	7232	7126	7450	7270	73	2200	500	4990	10	1	14615109	1048	-11.38	0.59	12	0.16	-630.00	12094.00	21850	20230303	-67.19	7100	20231031	0.99	21850	-67.19	20230303	7100	0.99	20231031	31800	-77.45	20230210	7100	0.99	20231031	1.11	N	052710	500	73 억	822624	N	N	0	N	N
7	20231031	110554	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7190	-150	5	-2.04	100086750	13842	28.06	7340	7410	7150	9540	5140	7340	7230.66	5.63	-2897	7486	7412	7306	7232	7126	7450	7270	73	2200	500	4990	10	1	14615109	1051	-11.41	0.59	12	0.09	-630.00	12094.00	21850	20230303	-67.09	7150	20231031	0.56	21850	-67.09	20230303	7150	0.56	20231031	31800	-77.39	20230210	7150	0.56	20231031	1.11	N	052710	500	73 억	822624	N	N	0	N	N
8	20231031	100545	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7180	-160	5	-2.18	68008830	9374	19.00	7340	7410	7160	9540	5140	7340	7255.05	5.63	-1932	7486	7412	7306	7232	7126	7450	7270	73	2200	500	4990	10	1	14615109	1049	-11.40	0.59	12	0.06	-630.00	12094.00	21850	20230303	-67.14	7160	20231031	0.28	21850	-67.14	20230303	7160	0.28	20231031	31800	-77.42	20230210	7160	0.28	20231031	1.11	N	052710	500	73 억	822624	N	N	0	N	N
9	20231031	090542	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	7400	60	2	0.82	4819640	655	1.33	7340	7410	7340	9540	5140	7340	7358.23	5.63	404	7486	7412	7306	7232	7126	7450	7270	73	2200	500	4990	10	1	14615109	1082	-11.75	0.61	12	0.00	-630.00	12094.00	21850	20230303	-66.13	7200	20231030	2.78	21850	-66.13	20230303	7200	2.78	20231030	31800	-76.73	20230210	7200	2.78	20231030	1.11	N	052710	500	73 억	822624	N	N	0	N	N
10	20231030	160535	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7340	-10	5	-0.14	354235470	48602	231.33	7320	7380	7200	9550	5150	7350	7288.49	5.47	23861	7670	7510	7360	7200	7050	7505	7195	73	2200	500	4990	10	1	14615109	1073	-11.65	0.61	12	0.33	-630.00	12094.00	21850	20230303	-66.41	7200	20231030	1.94	21850	-66.41	20230303	7200	1.94	20231030	31800	-76.92	20230210	7200	1.94	20231030	1.10	N	052710	500	73 억	798968	N	N	0	N	N
11	20231030	150523	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7350	0	3	0.00	334645600	45932	218.62	7320	7380	7200	9550	5150	7350	7285.67	5.47	22191	7670	7510	7360	7200	7050	7505	7195	73	2200	500	4990	10	1	14615109	1074	-11.67	0.61	12	0.31	-630.00	12094.00	21850	20230303	-66.36	7200	20231030	2.08	21850	-66.36	20230303	7200	2.08	20231030	31800	-76.89	20230210	7200	2.08	20231030	1.10	N	052710	500	73 억	798968	N	N	0	N	N
12	20231030	140524	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7350	0	3	0.00	298806320	41031	195.29	7320	7380	7200	9550	5150	7350	7282.45	5.47	20796	7670	7510	7360	7200	7050	7505	7195	73	2200	500	4990	10	1	14615109	1074	-11.67	0.61	12	0.28	-630.00	12094.00	21850	20230303	-66.36	7200	20231030	2.08	21850	-66.36	20230303	7200	2.08	20231030	31800	-76.89	20230210	7200	2.08	20231030	1.10	N	052710	500	73 억	798968	N	N	0	N	N
13	20231030	130524	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7360	10	2	0.14	286659060	39375	187.41	7320	7380	7200	9550	5150	7350	7280.23	5.47	20152	7670	7510	7360	7200	7050	7505	7195	73	2200	500	4990	10	1	14615109	1076	-11.68	0.61	12	0.27	-630.00	12094.00	21850	20230303	-66.32	7200	20231030	2.22	21850	-66.32	20230303	7200	2.22	20231030	31800	-76.86	20230210	7200	2.22	20231030	1.10	N	052710	500	73 억	798968	N	N	0	N	N
14	20231030	120519	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7360	10	2	0.14	282718750	38838	184.85	7320	7380	7200	9550	5150	7350	7279.44	5.47	19861	7670	7510	7360	7200	7050	7505	7195	73	2200	500	4990	10	1	14615109	1076	-11.68	0.61	12	0.27	-630.00	12094.00	21850	20230303	-66.32	7200	20231030	2.22	21850	-66.32	20230303	7200	2.22	20231030	31800	-76.86	20230210	7200	2.22	20231030	1.10	N	052710	500	73 억	798968	N	N	0	N	N
15	20231030	110521	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7370	20	2	0.27	273561260	37589	178.91	7320	7370	7200	9550	5150	7350	7277.69	5.47	19259	7670	7510	7360	7200	7050	7505	7195	73	2200	500	4990	10	1	14615109	1077	-11.70	0.61	12	0.26	-630.00	12094.00	21850	20230303	-66.27	7200	20231030	2.36	21850	-66.27	20230303	7200	2.36	20231030	31800	-76.82	20230210	7200	2.36	20231030	1.10	N	052710	500	73 억	798968	N	N	0	N	N
16	20231030	100521	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7290	-60	5	-0.82	170224280	23433	111.53	7320	7360	7200	9550	5150	7350	7264.30	5.47	12245	7670	7510	7360	7200	7050	7505	7195	73	2200	500	4990	10	1	14615109	1065	-11.57	0.60	12	0.16	-630.00	12094.00	21850	20230303	-66.64	7200	20231030	1.25	21850	-66.64	20230303	7200	1.25	20231030	31800	-77.08	20230210	7200	1.25	20231030	1.10	N	052710	500	73 억	798968	N	N	0	N	N
17	20231030	090517	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	7330	-20	5	-0.27	3569600	488	2.32	7320	7340	7290	9550	5150	7350	7314.75	5.47	-242	7670	7510	7360	7200	7050	7505	7195	73	2200	500	4990	10	1	14615109	1071	-11.63	0.61	12	0.00	-630.00	12094.00	21850	20230303	-66.45	7210	20231027	1.66	21850	-66.45	20230303	7210	1.66	20231027	31800	-76.95	20230210	7210	1.66	20231027	1.10	N	052710	500	73 억	798968	N	N	0	N	N
18	20231027	160450	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7350	-50	5	-0.68	152879340	20808	51.94	7350	7520	7210	9620	5180	7400	7347.14	5.47	-46	7846	7622	7486	7262	7126	7555	7195	73	2220	500	5030	10	1	14615109	1074	-11.67	0.61	12	0.14	-630.00	12094.00	21850	20230303	-66.36	7210	20231027	1.94	21850	-66.36	20230303	7210	1.94	20231027	31800	-76.89	20230210	7210	1.94	20231027	1.16	N	052710	500	73 억	799014	N	N	0	N	N
19	20231027	150519	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7380	-20	5	-0.27	142741290	19429	48.49	7350	7520	7210	9620	5180	7400	7346.82	5.47	-389	7846	7622	7486	7262	7126	7555	7195	73	2220	500	5030	10	1	14615109	1079	-11.71	0.61	12	0.13	-630.00	12094.00	21850	20230303	-66.22	7210	20231027	2.36	21850	-66.22	20230303	7210	2.36	20231027	31800	-76.79	20230210	7210	2.36	20231027	1.16	N	052710	500	73 억	799014	N	N	0	N	N
20	20231027	140517	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7360	-40	5	-0.54	121567600	16551	41.31	7350	7520	7210	9620	5180	7400	7345.03	5.47	186	7846	7622	7486	7262	7126	7555	7195	73	2220	500	5030	10	1	14615109	1076	-11.68	0.61	12	0.11	-630.00	12094.00	21850	20230303	-66.32	7210	20231027	2.08	21850	-66.32	20230303	7210	2.08	20231027	31800	-76.86	20230210	7210	2.08	20231027	1.16	N	052710	500	73 억	799014	N	N	0	N	N
21	20231027	130510	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7360	-40	5	-0.54	111007830	15120	37.74	7350	7520	7210	9620	5180	7400	7341.79	5.47	65	7846	7622	7486	7262	7126	7555	7195	73	2220	500	5030	10	1	14615109	1076	-11.68	0.61	12	0.10	-630.00	12094.00	21850	20230303	-66.32	7210	20231027	2.08	21850	-66.32	20230303	7210	2.08	20231027	31800	-76.86	20230210	7210	2.08	20231027	1.16	N	052710	500	73 억	799014	N	N	0	N	N
22	20231027	120520	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7490	90	2	1.22	101329630	13819	34.49	7350	7520	7210	9620	5180	7400	7332.63	5.47	483	7846	7622	7486	7262	7126	7555	7195	73	2220	500	5030	10	1	14615109	1095	-11.89	0.62	12	0.09	-630.00	12094.00	21850	20230303	-65.72	7210	20231027	3.88	21850	-65.72	20230303	7210	3.88	20231027	31800	-76.45	20230210	7210	3.88	20231027	1.16	N	052710	500	73 억	799014	N	N	0	N	N
23	20231027	110525	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7520	120	2	1.62	92018810	12577	31.39	7350	7520	7210	9620	5180	7400	7316.44	5.47	381	7846	7622	7486	7262	7126	7555	7195	73	2220	500	5030	10	1	14615109	1099	-11.94	0.62	12	0.09	-630.00	12094.00	21850	20230303	-65.58	7210	20231027	4.30	21850	-65.58	20230303	7210	4.30	20231027	31800	-76.35	20230210	7210	4.30	20231027	1.16	N	052710	500	73 억	799014	N	N	0	N	N
24	20231027	100518	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7300	-100	5	-1.35	76558700	10489	26.18	7350	7520	7210	9620	5180	7400	7298.95	5.47	-257	7846	7622	7486	7262	7126	7555	7195	73	2220	500	5030	10	1	14615109	1067	-11.59	0.60	12	0.07	-630.00	12094.00	21850	20230303	-66.59	7210	20231027	1.25	21850	-66.59	20230303	7210	1.25	20231027	31800	-77.04	20230210	7210	1.25	20231027	1.16	N	052710	500	73 억	799014	N	N	0	N	N
25	20231027	090515	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	7520	120	2	1.62	10345370	1407	3.51	7350	7520	7350	9620	5180	7400	7352.79	5.47	271	7846	7622	7486	7262	7126	7555	7195	73	2220	500	5030	10	1	14615109	1099	-11.94	0.62	12	0.01	-630.00	12094.00	21850	20230303	-65.58	7300	20231024	3.01	21850	-65.58	20230303	7300	3.01	20231024	31800	-76.35	20230210	7300	3.01	20231024	1.16	N	052710	500	73 억	799014	N	N	0	N	N
26	20231026	160510	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	7400	-360	5	-4.64	297880490	39977	89.01	7690	7710	7350	10080	5440	7760	7451.34	5.56	-13479	7966	7862	7746	7642	7526	7805	7585	73	2320	500	5270	10	1	14615109	1082	-11.75	0.61	12	0.27	-630.00	12094.00	21850	20230303	-66.13	7300	20231024	1.37	21850	-66.13	20230303	7300	1.37	20231024	31800	-76.73	20230210	7300	1.37	20231024	1.12	N	052710	500	73 억	812231	N	N	0	N	N
27	20231026	150511	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	7400	-360	5	-4.64	267893420	35904	79.94	7690	7710	7350	10080	5440	7760	7461.38	5.56	-13719	7966	7862	7746	7642	7526	7805	7585	73	2320	500	5270	10	1	14615109	1082	-11.75	0.61	12	0.25	-630.00	12094.00	21850	20230303	-66.13	7300	20231024	1.37	21850	-66.13	20230303	7300	1.37	20231024	31800	-76.73	20230210	7300	1.37	20231024	1.12	N	052710	500	73 억	812231	N	N	0	N	N
28	20231026	140512	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	7430	-330	5	-4.25	229645450	30722	68.41	7690	7710	7390	10080	5440	7760	7474.95	5.56	-11925	7966	7862	7746	7642	7526	7805	7585	73	2320	500	5270	10	1	14615109	1086	-11.79	0.61	12	0.21	-630.00	12094.00	21850	20230303	-66.00	7300	20231024	1.78	21850	-66.00	20230303	7300	1.78	20231024	31800	-76.64	20230210	7300	1.78	20231024	1.12	N	052710	500	73 억	812231	N	N	0	N	N
29	20231026	130510	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	7410	-350	5	-4.51	195269560	26082	58.07	7690	7710	7410	10080	5440	7760	7486.76	5.56	-9837	7966	7862	7746	7642	7526	7805	7585	73	2320	500	5270	10	1	14615109	1083	-11.76	0.61	12	0.18	-630.00	12094.00	21850	20230303	-66.09	7300	20231024	1.51	21850	-66.09	20230303	7300	1.51	20231024	31800	-76.70	20230210	7300	1.51	20231024	1.12	N	052710	500	73 억	812231	N	N	0	N	N
30	20231026	120510	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	7480	-280	5	-3.61	152408970	20318	45.24	7690	7710	7410	10080	5440	7760	7501.18	5.56	-6762	7966	7862	7746	7642	7526	7805	7585	73	2320	500	5270	10	1	14615109	1093	-11.87	0.62	12	0.14	-630.00	12094.00	21850	20230303	-65.77	7300	20231024	2.47	21850	-65.77	20230303	7300	2.47	20231024	31800	-76.48	20230210	7300	2.47	20231024	1.12	N	052710	500	73 억	812231	N	N	0	N	N
31	20231026	110515	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	7500	-260	5	-3.35	124946670	16634	37.04	7690	7710	7420	10080	5440	7760	7511.52	5.56	-5782	7966	7862	7746	7642	7526	7805	7585	73	2320	500	5270	10	1	14615109	1096	-11.90	0.62	12	0.11	-630.00	12094.00	21850	20230303	-65.68	7300	20231024	2.74	21850	-65.68	20230303	7300	2.74	20231024	31800	-76.42	20230210	7300	2.74	20231024	1.12	N	052710	500	73 억	812231	N	N	0	N	N
32	20231026	100514	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	7470	-290	5	-3.74	97994820	13031	29.02	7690	7710	7420	10080	5440	7760	7520.13	5.56	-5734	7966	7862	7746	7642	7526	7805	7585	73	2320	500	5270	10	1	14615109	1092	-11.86	0.62	12	0.09	-630.00	12094.00	21850	20230303	-65.81	7300	20231024	2.33	21850	-65.81	20230303	7300	2.33	20231024	31800	-76.51	20230210	7300	2.33	20231024	1.12	N	052710	500	73 억	812231	N	N	0	N	N
33	20231026	090512	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	7640	-120	5	-1.55	11478410	1497	3.33	7690	7710	7640	10080	5440	7760	7667.61	5.56	265	7966	7862	7746	7642	7526	7805	7585	73	2320	500	5270	10	1	14615109	1117	-12.13	0.63	12	0.01	-630.00	12094.00	21850	20230303	-65.03	7300	20231024	4.66	21850	-65.03	20230303	7300	4.66	20231024	31800	-75.97	20230210	7300	4.66	20231024	1.12	N	052710	500	73 억	812231	N	N	0	N	N
34	20231025	160514	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	7760	150	2	1.97	345967630	44563	66.80	7850	7850	7630	9890	5330	7610	7763.59	5.42	19097	7963	7786	7543	7366	7123	7875	7455	73	2280	500	5170	10	1	14615109	1134	-12.32	0.64	12	0.30	-630.00	12094.00	21850	20230303	-64.49	7300	20231024	6.30	21850	-64.49	20230303	7300	6.30	20231024	31800	-75.60	20230210	7300	6.30	20231024	1.14	N	052710	500	73 억	792577	N	N	0	N	N
35	20231025	150513	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	7720	110	2	1.45	328872540	42353	63.49	7850	7850	7630	9890	5330	7610	7765.04	5.42	18854	7963	7786	7543	7366	7123	7875	7455	73	2280	500	5170	10	1	14615109	1128	-12.25	0.64	12	0.29	-630.00	12094.00	21850	20230303	-64.67	7300	20231024	5.75	21850	-64.67	20230303	7300	5.75	20231024	31800	-75.72	20230210	7300	5.75	20231024	1.14	N	052710	500	73 억	792577	N	N	0	N	N
36	20231025	140510	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	7750	140	2	1.84	314317780	40470	60.66	7850	7850	7630	9890	5330	7610	7766.69	5.42	18456	7963	7786	7543	7366	7123	7875	7455	73	2280	500	5170	10	1	14615109	1133	-12.30	0.64	12	0.28	-630.00	12094.00	21850	20230303	-64.53	7300	20231024	6.16	21850	-64.53	20230303	7300	6.16	20231024	31800	-75.63	20230210	7300	6.16	20231024	1.14	N	052710	500	73 억	792577	N	N	0	N	N
37	20231025	130511	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	7780	170	2	2.23	293571100	37783	56.64	7850	7850	7630	9890	5330	7610	7769.93	5.42	17990	7963	7786	7543	7366	7123	7875	7455	73	2280	500	5170	10	1	14615109	1137	-12.35	0.64	12	0.26	-630.00	12094.00	21850	20230303	-64.39	7300	20231024	6.58	21850	-64.39	20230303	7300	6.58	20231024	31800	-75.53	20230210	7300	6.58	20231024	1.14	N	052710	500	73 억	792577	N	N	0	N	N
38	20231025	120510	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	7780	170	2	2.23	281307410	36205	54.27	7850	7850	7630	9890	5330	7610	7769.85	5.42	18837	7963	7786	7543	7366	7123	7875	7455	73	2280	500	5170	10	1	14615109	1137	-12.35	0.64	12	0.25	-630.00	12094.00	21850	20230303	-64.39	7300	20231024	6.58	21850	-64.39	20230303	7300	6.58	20231024	31800	-75.53	20230210	7300	6.58	20231024	1.14	N	052710	500	73 억	792577	N	N	0	N	N
39	20231025	110511	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	7770	160	2	2.10	138522300	17805	26.69	7850	7850	7630	9890	5330	7610	7779.97	5.42	4000	7963	7786	7543	7366	7123	7875	7455	73	2280	500	5170	10	1	14615109	1136	-12.33	0.64	12	0.12	-630.00	12094.00	21850	20230303	-64.44	7300	20231024	6.44	21850	-64.44	20230303	7300	6.44	20231024	31800	-75.57	20230210	7300	6.44	20231024	1.14	N	052710	500	73 억	792577	N	N	0	N	N
40	20231025	100510	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	7810	200	2	2.63	66657770	8614	12.91	7850	7850	7630	9890	5330	7610	7738.31	5.42	2553	7963	7786	7543	7366	7123	7875	7455	73	2280	500	5170	10	1	14615109	1141	-12.40	0.65	12	0.06	-630.00	12094.00	21850	20230303	-64.26	7300	20231024	6.99	21850	-64.26	20230303	7300	6.99	20231024	31800	-75.44	20230210	7300	6.99	20231024	1.14	N	052710	500	73 억	792577	N	N	0	N	N
41	20231025	090508	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	7630	20	2	0.26	16673150	2148	3.22	7850	7850	7630	9890	5330	7610	7762.17	5.42	-896	7963	7786	7543	7366	7123	7875	7455	73	2280	500	5170	10	1	14615109	1115	-12.11	0.63	12	0.01	-630.00	12094.00	21850	20230303	-65.08	7300	20231024	4.52	21850	-65.08	20230303	7300	4.52	20231024	31800	-76.01	20230210	7300	4.52	20231024	1.14	N	052710	500	73 억	792577	N	N	0	N	N
42	20231024	160500	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7610	60	2	0.79	504892140	66598	225.53	7550	7720	7300	9810	5290	7550	7576.40	5.24	26943	7883	7716	7623	7456	7363	7800	7540	73	2260	500	5130	10	1	14615109	1112	-12.08	0.63	12	0.46	-630.00	12094.00	21850	20230303	-65.17	7300	20231024	4.25	21850	-65.17	20230303	7300	4.25	20231024	31800	-76.07	20230210	7300	4.25	20231024	1.17	N	052710	500	73 억	765634	N	N	0	N	N
43	20231024	150508	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7650	100	2	1.32	199345100	26446	89.56	7550	7720	7300	9810	5290	7550	7537.82	5.24	8127	7883	7716	7623	7456	7363	7800	7540	73	2260	500	5130	10	1	14615109	1118	-12.14	0.63	12	0.18	-630.00	12094.00	21850	20230303	-64.99	7300	20231024	4.79	21850	-64.99	20230303	7300	4.79	20231024	31800	-75.94	20230210	7300	4.79	20231024	1.17	N	052710	500	73 억	765634	N	N	0	N	N
44	20231024	140458	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7700	150	2	1.99	153710580	20472	69.33	7550	7720	7300	9810	5290	7550	7508.33	5.24	4036	7883	7716	7623	7456	7363	7800	7540	73	2260	500	5130	10	1	14615109	1125	-12.22	0.64	12	0.14	-630.00	12094.00	21850	20230303	-64.76	7300	20231024	5.48	21850	-64.76	20230303	7300	5.48	20231024	31800	-75.79	20230210	7300	5.48	20231024	1.17	N	052710	500	73 억	765634	N	N	0	N	N
45	20231024	130505	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7470	-80	5	-1.06	113636400	15180	51.41	7550	7720	7300	9810	5290	7550	7485.93	5.24	519	7883	7716	7623	7456	7363	7800	7540	73	2260	500	5130	10	1	14615109	1092	-11.86	0.62	12	0.10	-630.00	12094.00	21850	20230303	-65.81	7300	20231024	2.33	21850	-65.81	20230303	7300	2.33	20231024	31800	-76.51	20230210	7300	2.33	20231024	1.17	N	052710	500	73 억	765634	N	N	0	N	N
46	20231024	120509	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7450	-100	5	-1.32	94442110	12605	42.69	7550	7720	7300	9810	5290	7550	7492.43	5.24	-106	7883	7716	7623	7456	7363	7800	7540	73	2260	500	5130	10	1	14615109	1089	-11.83	0.62	12	0.09	-630.00	12094.00	21850	20230303	-65.90	7300	20231024	2.05	21850	-65.90	20230303	7300	2.05	20231024	31800	-76.57	20230210	7300	2.05	20231024	1.17	N	052710	500	73 억	765634	N	N	0	N	N
47	20231024	110505	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7460	-90	5	-1.19	77224500	10302	34.89	7550	7720	7300	9810	5290	7550	7496.07	5.24	-355	7883	7716	7623	7456	7363	7800	7540	73	2260	500	5130	10	1	14615109	1090	-11.84	0.62	12	0.07	-630.00	12094.00	21850	20230303	-65.86	7300	20231024	2.19	21850	-65.86	20230303	7300	2.19	20231024	31800	-76.54	20230210	7300	2.19	20231024	1.17	N	052710	500	73 억	765634	N	N	0	N	N
48	20231024	100501	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7540	-10	5	-0.13	44098080	5818	19.70	7550	7720	7300	9810	5290	7550	7579.59	5.24	-760	7883	7716	7623	7456	7363	7800	7540	73	2260	500	5130	10	1	14615109	1102	-11.97	0.62	12	0.04	-630.00	12094.00	21850	20230303	-65.49	7300	20231024	3.29	21850	-65.49	20230303	7300	3.29	20231024	31800	-76.29	20230210	7300	3.29	20231024	1.17	N	052710	500	73 억	765634	N	N	0	N	N
49	20231024	090504	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	7720	170	2	2.25	2312220	304	1.03	7550	7720	7550	9810	5290	7550	7605.99	5.24	60	7883	7716	7623	7456	7363	7800	7540	73	2260	500	5130	10	1	14615109	1128	-12.25	0.64	12	0.00	-630.00	12094.00	21850	20230303	-64.67	7420	20231020	4.04	21850	-64.67	20230303	7420	4.04	20231020	31800	-75.72	20230210	7420	4.04	20231020	1.17	N	052710	500	73 억	765634	N	N	0	N	N
50	20231023	160457	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	7550	-90	5	-1.18	222674390	29185	50.01	7530	7790	7530	9930	5350	7640	7629.75	5.22	10521	8013	7826	7623	7436	7233	7920	7530	73	2290	500	5190	10	1	14615109	1103	-11.98	0.62	12	0.20	-630.00	12094.00	21850	20230303	-65.45	7420	20231020	1.75	21850	-65.45	20230303	7420	1.75	20231020	31800	-76.26	20230210	7420	1.75	20231020	1.22	N	052710	500	73 억	763113	N	N	0	N	N
51	20231023	150459	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	7580	-60	5	-0.79	205922520	26976	46.23	7530	7790	7530	9930	5350	7640	7633.55	5.22	10078	8013	7826	7623	7436	7233	7920	7530	73	2290	500	5190	10	1	14615109	1108	-12.03	0.63	12	0.18	-630.00	12094.00	21850	20230303	-65.31	7420	20231020	2.16	21850	-65.31	20230303	7420	2.16	20231020	31800	-76.16	20230210	7420	2.16	20231020	1.22	N	052710	500	73 억	763113	N	N	0	N	N
52	20231023	140458	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	7580	-60	5	-0.79	179278640	23456	40.19	7530	7790	7530	9930	5350	7640	7643.19	5.22	9038	8013	7826	7623	7436	7233	7920	7530	73	2290	500	5190	10	1	14615109	1108	-12.03	0.63	12	0.16	-630.00	12094.00	21850	20230303	-65.31	7420	20231020	2.16	21850	-65.31	20230303	7420	2.16	20231020	31800	-76.16	20230210	7420	2.16	20231020	1.22	N	052710	500	73 억	763113	N	N	0	N	N
53	20231023	130501	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	7640	0	3	0.00	128635700	16789	28.77	7530	7790	7530	9930	5350	7640	7661.90	5.22	6175	8013	7826	7623	7436	7233	7920	7530	73	2290	500	5190	10	1	14615109	1117	-12.13	0.63	12	0.11	-630.00	12094.00	21850	20230303	-65.03	7420	20231020	2.96	21850	-65.03	20230303	7420	2.96	20231020	31800	-75.97	20230210	7420	2.96	20231020	1.22	N	052710	500	73 억	763113	N	N	0	N	N
54	20231023	120457	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	7630	-10	5	-0.13	117284050	15299	26.22	7530	7790	7530	9930	5350	7640	7666.13	5.22	5599	8013	7826	7623	7436	7233	7920	7530	73	2290	500	5190	10	1	14615109	1115	-12.11	0.63	12	0.10	-630.00	12094.00	21850	20230303	-65.08	7420	20231020	2.83	21850	-65.08	20230303	7420	2.83	20231020	31800	-76.01	20230210	7420	2.83	20231020	1.22	N	052710	500	73 억	763113	N	N	0	N	N
55	20231023	110455	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	7700	60	2	0.79	80527770	10478	17.96	7530	7790	7530	9930	5350	7640	7685.41	5.22	2869	8013	7826	7623	7436	7233	7920	7530	73	2290	500	5190	10	1	14615109	1125	-12.22	0.64	12	0.07	-630.00	12094.00	21850	20230303	-64.76	7420	20231020	3.77	21850	-64.76	20230303	7420	3.77	20231020	31800	-75.79	20230210	7420	3.77	20231020	1.22	N	052710	500	73 억	763113	N	N	0	N	N
56	20231023	100453	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	7760	120	2	1.57	53320400	6959	11.93	7530	7760	7530	9930	5350	7640	7662.08	5.22	918	8013	7826	7623	7436	7233	7920	7530	73	2290	500	5190	10	1	14615109	1134	-12.32	0.64	12	0.05	-630.00	12094.00	21850	20230303	-64.49	7420	20231020	4.58	21850	-64.49	20230303	7420	4.58	20231020	31800	-75.60	20230210	7420	4.58	20231020	1.22	N	052710	500	73 억	763113	N	N	0	N	N
57	20231023	090502	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	7550	-90	5	-1.18	7547340	1002	1.72	7530	7560	7530	9930	5350	7640	7532.28	5.22	377	8013	7826	7623	7436	7233	7920	7530	73	2290	500	5190	10	1	14615109	1103	-11.98	0.62	12	0.01	-630.00	12094.00	21850	20230303	-65.45	7420	20231020	1.75	21850	-65.45	20230303	7420	1.75	20231020	31800	-76.26	20230210	7420	1.75	20231020	1.22	N	052710	500	73 억	763113	N	N	0	N	N
58	20231020	160456	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7640	-100	5	-1.29	441863290	58251	64.27	7610	7810	7420	10060	5420	7740	7585.51	5.20	2825	8186	7962	7846	7622	7506	7905	7565	73	2320	500	5260	10	1	14615109	1117	-12.13	0.63	12	0.40	-630.00	12094.00	21850	20230303	-65.03	7420	20231020	2.96	21850	-65.03	20230303	7420	2.96	20231020	31800	-75.97	20230210	7420	2.96	20231020	1.24	N	052710	500	73 억	760288	N	N	0	N	N
59	20231020	150456	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7700	-40	5	-0.52	434796080	57327	63.25	7610	7810	7420	10060	5420	7740	7584.49	5.20	2655	8186	7962	7846	7622	7506	7905	7565	73	2320	500	5260	10	1	14615109	1125	-12.22	0.64	12	0.39	-630.00	12094.00	21850	20230303	-64.76	7420	20231020	3.77	21850	-64.76	20230303	7420	3.77	20231020	31800	-75.79	20230210	7420	3.77	20231020	1.24	N	052710	500	73 억	760288	N	N	0	N	N
60	20231020	140458	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7730	-10	5	-0.13	406037430	53579	59.12	7610	7810	7420	10060	5420	7740	7578.29	5.20	2971	8186	7962	7846	7622	7506	7905	7565	73	2320	500	5260	10	1	14615109	1130	-12.27	0.64	12	0.37	-630.00	12094.00	21850	20230303	-64.62	7420	20231020	4.18	21850	-64.62	20230303	7420	4.18	20231020	31800	-75.69	20230210	7420	4.18	20231020	1.24	N	052710	500	73 억	760288	N	N	0	N	N
61	20231020	130446	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7690	-50	5	-0.65	393918340	52006	57.38	7610	7810	7420	10060	5420	7740	7574.48	5.20	3028	8186	7962	7846	7622	7506	7905	7565	73	2320	500	5260	10	1	14615109	1124	-12.21	0.64	12	0.36	-630.00	12094.00	21850	20230303	-64.81	7420	20231020	3.64	21850	-64.81	20230303	7420	3.64	20231020	31800	-75.82	20230210	7420	3.64	20231020	1.24	N	052710	500	73 억	760288	N	N	0	N	N
62	20231020	120453	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7680	-60	5	-0.78	371017400	49029	54.10	7610	7810	7420	10060	5420	7740	7567.31	5.20	3458	8186	7962	7846	7622	7506	7905	7565	73	2320	500	5260	10	1	14615109	1122	-12.19	0.64	12	0.34	-630.00	12094.00	21850	20230303	-64.85	7420	20231020	3.50	21850	-64.85	20230303	7420	3.50	20231020	31800	-75.85	20230210	7420	3.50	20231020	1.24	N	052710	500	73 억	760288	N	N	0	N	N
63	20231020	110458	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7710	-30	5	-0.39	297666780	39538	43.63	7610	7710	7420	10060	5420	7740	7528.63	5.20	3366	8186	7962	7846	7622	7506	7905	7565	73	2320	500	5260	10	1	14615109	1127	-12.24	0.64	12	0.27	-630.00	12094.00	21850	20230303	-64.71	7420	20231020	3.91	21850	-64.71	20230303	7420	3.91	20231020	31800	-75.75	20230210	7420	3.91	20231020	1.24	N	052710	500	73 억	760288	N	N	0	N	N
64	20231020	100453	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7530	-210	5	-2.71	190673660	25372	27.99	7610	7680	7420	10060	5420	7740	7515.12	5.20	2253	8186	7962	7846	7622	7506	7905	7565	73	2320	500	5260	10	1	14615109	1101	-11.95	0.62	12	0.17	-630.00	12094.00	21850	20230303	-65.54	7420	20231020	1.48	21850	-65.54	20230303	7420	1.48	20231020	31800	-76.32	20230210	7420	1.48	20231020	1.24	N	052710	500	73 억	760288	N	N	0	N	N
65	20231020	090455	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7610	-130	5	-1.68	19936240	2617	2.89	7610	7680	7610	10060	5420	7740	7617.97	5.20	828	8186	7962	7846	7622	7506	7905	7565	73	2320	500	5260	10	1	14615109	1112	-12.08	0.63	12	0.02	-630.00	12094.00	21850	20230303	-65.17	7610	20231020	0.00	21850	-65.17	20230303	7610	0.00	20231020	31800	-76.07	20230210	7610	0.00	20231020	1.24	N	052710	500	73 억	760288	N	N	0	N	N
66	20231019	160451	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7740	-330	5	-4.09	708991290	90548	265.85	8010	8070	7730	10490	5650	8070	7830.10	5.09	15907	8423	8246	8153	7976	7883	8200	7930	73	2420	500	5480	10	1	14615109	1131	-12.29	0.64	12	0.62	-630.00	12094.00	21850	20230303	-64.58	7730	20231019	0.13	21850	-64.58	20230303	7730	0.13	20231019	31800	-75.66	20230210	7730	0.13	20231019	1.24	N	052710	500	73 억	744382	N	N	0	N	N
67	20231019	150450	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7740	-330	5	-4.09	674993810	86159	252.96	8010	8070	7730	10490	5650	8070	7834.28	5.09	15896	8423	8246	8153	7976	7883	8200	7930	73	2420	500	5480	10	1	14615109	1131	-12.29	0.64	12	0.59	-630.00	12094.00	21850	20230303	-64.58	7730	20231019	0.13	21850	-64.58	20230303	7730	0.13	20231019	31800	-75.66	20230210	7730	0.13	20231019	1.24	N	052710	500	73 억	744382	N	N	0	N	N
68	20231019	140452	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7890	-180	5	-2.23	265052710	33457	98.23	8010	8070	7830	10490	5650	8070	7922.19	5.09	-4802	8423	8246	8153	7976	7883	8200	7930	73	2420	500	5480	10	1	14615109	1153	-12.52	0.65	12	0.23	-630.00	12094.00	21850	20230303	-63.89	7830	20231019	0.77	21850	-63.89	20230303	7830	0.77	20231019	31800	-75.19	20230210	7830	0.77	20231019	1.24	N	052710	500	73 억	744382	N	N	0	N	N
69	20231019	130448	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7910	-160	5	-1.98	195996000	24673	72.44	8010	8070	7850	10490	5650	8070	7943.74	5.09	-3295	8423	8246	8153	7976	7883	8200	7930	73	2420	500	5480	10	1	14615109	1156	-12.56	0.65	12	0.17	-630.00	12094.00	21850	20230303	-63.80	7850	20231019	0.76	21850	-63.80	20230303	7850	0.76	20231019	31800	-75.13	20230210	7850	0.76	20231019	1.24	N	052710	500	73 억	744382	N	N	0	N	N
70	20231019	120452	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	7910	-160	5	-1.98	169374120	21298	62.53	8010	8070	7890	10490	5650	8070	7952.58	5.09	-2118	8423	8246	8153	7976	7883	8200	7930	73	2420	500	5480	10	1	14615109	1156	-12.56	0.65	12	0.15	-630.00	12094.00	21850	20230303	-63.80	7870	20231010	0.51	21850	-63.80	20230303	7870	0.51	20231010	31800	-75.13	20230210	7870	0.51	20231010	1.24	N	052710	500	73 억	744382	N	N	0	N	N
71	20231019	110451	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	7990	-80	5	-0.99	123787020	15538	45.62	8010	8070	7890	10490	5650	8070	7966.73	5.09	-410	8423	8246	8153	7976	7883	8200	7930	73	2420	500	5480	10	1	14615109	1168	-12.68	0.66	12	0.11	-630.00	12094.00	21850	20230303	-63.43	7870	20231010	1.52	21850	-63.43	20230303	7870	1.52	20231010	31800	-74.87	20230210	7870	1.52	20231010	1.24	N	052710	500	73 억	744382	N	N	0	N	N
72	20231019	100448	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	7980	-90	5	-1.12	103142650	12950	38.02	8010	8070	7890	10490	5650	8070	7964.68	5.09	119	8423	8246	8153	7976	7883	8200	7930	73	2420	500	5480	10	1	14615109	1166	-12.67	0.66	12	0.09	-630.00	12094.00	21850	20230303	-63.48	7870	20231010	1.40	21850	-63.48	20230303	7870	1.40	20231010	31800	-74.91	20230210	7870	1.40	20231010	1.24	N	052710	500	73 억	744382	N	N	0	N	N
73	20231019	090452	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8000	-70	5	-0.87	22169590	2772	8.14	8010	8040	7950	10490	5650	8070	7997.69	5.09	-158	8423	8246	8153	7976	7883	8200	7930	73	2420	500	5480	10	1	14615109	1169	-12.70	0.66	12	0.02	-630.00	12094.00	21850	20230303	-63.39	7870	20231010	1.65	21850	-63.39	20230303	7870	1.65	20231010	31800	-74.84	20230210	7870	1.65	20231010	1.24	N	052710	500	73 억	744382	N	N	0	N	N
74	20231018	160454	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8070	-190	5	-2.30	272414140	33451	97.84	8330	8330	8060	10730	5790	8260	8143.68	5.10	-841	8500	8380	8190	8070	7880	8440	8130	73	2470	500	5610	10	1	14615109	1179	-12.81	0.67	12	0.23	-630.00	12094.00	21850	20230303	-63.07	7870	20231010	2.54	21850	-63.07	20230303	7870	2.54	20231010	31800	-74.62	20230210	7870	2.54	20231010	1.24	N	052710	500	73 억	745218	N	N	0	N	N
75	20231018	150448	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8130	-130	5	-1.57	251364780	30847	90.22	8330	8330	8060	10730	5790	8260	8148.76	5.10	-531	8500	8380	8190	8070	7880	8440	8130	73	2470	500	5610	10	1	14615109	1188	-12.90	0.67	12	0.21	-630.00	12094.00	21850	20230303	-62.79	7870	20231010	3.30	21850	-62.79	20230303	7870	3.30	20231010	31800	-74.43	20230210	7870	3.30	20231010	1.24	N	052710	500	73 억	745218	N	N	0	N	N
76	20231018	140443	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8190	-70	5	-0.85	229526130	28149	82.33	8330	8330	8060	10730	5790	8260	8153.97	5.10	-1172	8500	8380	8190	8070	7880	8440	8130	73	2470	500	5610	10	1	14615109	1197	-13.00	0.68	12	0.19	-630.00	12094.00	21850	20230303	-62.52	7870	20231010	4.07	21850	-62.52	20230303	7870	4.07	20231010	31800	-74.25	20230210	7870	4.07	20231010	1.24	N	052710	500	73 억	745218	N	N	0	N	N
77	20231018	130442	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8100	-160	5	-1.94	143347970	17530	51.27	8330	8330	8060	10730	5790	8260	8177.29	5.10	-1401	8500	8380	8190	8070	7880	8440	8130	73	2470	500	5610	10	1	14615109	1184	-12.86	0.67	12	0.12	-630.00	12094.00	21850	20230303	-62.93	7870	20231010	2.92	21850	-62.93	20230303	7870	2.92	20231010	31800	-74.53	20230210	7870	2.92	20231010	1.24	N	052710	500	73 억	745218	N	N	0	N	N
78	20231018	120449	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8110	-150	5	-1.82	101142520	12320	36.03	8330	8330	8090	10730	5790	8260	8209.62	5.10	94	8500	8380	8190	8070	7880	8440	8130	73	2470	500	5610	10	1	14615109	1185	-12.87	0.67	12	0.08	-630.00	12094.00	21850	20230303	-62.88	7870	20231010	3.05	21850	-62.88	20230303	7870	3.05	20231010	31800	-74.50	20230210	7870	3.05	20231010	1.24	N	052710	500	73 억	745218	N	N	0	N	N
79	20231018	110445	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8170	-90	5	-1.09	81554760	9908	28.98	8330	8330	8150	10730	5790	8260	8231.20	5.10	1029	8500	8380	8190	8070	7880	8440	8130	73	2470	500	5610	10	1	14615109	1194	-12.97	0.68	12	0.07	-630.00	12094.00	21850	20230303	-62.61	7870	20231010	3.81	21850	-62.61	20230303	7870	3.81	20231010	31800	-74.31	20230210	7870	3.81	20231010	1.24	N	052710	500	73 억	745218	N	N	0	N	N
80	20231018	100448	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8210	-50	5	-0.61	61323360	7435	21.75	8330	8330	8170	10730	5790	8260	8247.93	5.10	1602	8500	8380	8190	8070	7880	8440	8130	73	2470	500	5610	10	1	14615109	1200	-13.03	0.68	12	0.05	-630.00	12094.00	21850	20230303	-62.43	7870	20231010	4.32	21850	-62.43	20230303	7870	4.32	20231010	31800	-74.18	20230210	7870	4.32	20231010	1.24	N	052710	500	73 억	745218	N	N	0	N	N
81	20231018	090445	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8320	60	2	0.73	7324020	883	2.58	8330	8330	8240	10730	5790	8260	8294.47	5.10	-338	8500	8380	8190	8070	7880	8440	8130	73	2470	500	5610	10	1	14615109	1216	-13.21	0.69	12	0.01	-630.00	12094.00	21850	20230303	-61.92	7870	20231010	5.72	21850	-61.92	20230303	7870	5.72	20231010	31800	-73.84	20230210	7870	5.72	20231010	1.24	N	052710	500	73 억	745218	N	N	0	N	N
82	20231017	160448	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8260	260	2	3.25	270909830	33090	81.01	8000	8310	8000	10400	5600	8000	8187.06	4.98	17144	8333	8166	8063	7896	7793	8115	7845	73	2400	500	5440	10	1	14615109	1207	-13.11	0.68	12	0.23	-630.00	12094.00	21850	20230303	-62.20	7870	20231010	4.96	21850	-62.20	20230303	7870	4.96	20231010	31800	-74.03	20230210	7870	4.96	20231010	1.25	N	052710	500	73 억	728078	N	N	0	N	N
83	20231017	150447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8190	190	2	2.38	258731260	31613	77.39	8000	8310	8000	10400	5600	8000	8184.33	4.98	17025	8333	8166	8063	7896	7793	8115	7845	73	2400	500	5440	10	1	14615109	1197	-13.00	0.68	12	0.22	-630.00	12094.00	21850	20230303	-62.52	7870	20231010	4.07	21850	-62.52	20230303	7870	4.07	20231010	31800	-74.25	20230210	7870	4.07	20231010	1.25	N	052710	500	73 억	728078	N	N	0	N	N
84	20231017	140449	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8190	190	2	2.38	243519390	29749	72.83	8000	8310	8000	10400	5600	8000	8185.80	4.98	16973	8333	8166	8063	7896	7793	8115	7845	73	2400	500	5440	10	1	14615109	1197	-13.00	0.68	12	0.20	-630.00	12094.00	21850	20230303	-62.52	7870	20231010	4.07	21850	-62.52	20230303	7870	4.07	20231010	31800	-74.25	20230210	7870	4.07	20231010	1.25	N	052710	500	73 억	728078	N	N	0	N	N
85	20231017	130446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8240	240	2	3.00	180097060	21982	53.81	8000	8310	8000	10400	5600	8000	8192.93	4.98	10882	8333	8166	8063	7896	7793	8115	7845	73	2400	500	5440	10	1	14615109	1204	-13.08	0.68	12	0.15	-630.00	12094.00	21850	20230303	-62.29	7870	20231010	4.70	21850	-62.29	20230303	7870	4.70	20231010	31800	-74.09	20230210	7870	4.70	20231010	1.25	N	052710	500	73 억	728078	N	N	0	N	N
86	20231017	120448	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8250	250	2	3.12	164717480	20110	49.23	8000	8310	8000	10400	5600	8000	8190.82	4.98	10395	8333	8166	8063	7896	7793	8115	7845	73	2400	500	5440	10	1	14615109	1206	-13.10	0.68	12	0.14	-630.00	12094.00	21850	20230303	-62.24	7870	20231010	4.83	21850	-62.24	20230303	7870	4.83	20231010	31800	-74.06	20230210	7870	4.83	20231010	1.25	N	052710	500	73 억	728078	N	N	0	N	N
87	20231017	110443	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8280	280	2	3.50	146996750	17960	43.97	8000	8310	8000	10400	5600	8000	8184.67	4.98	9697	8333	8166	8063	7896	7793	8115	7845	73	2400	500	5440	10	1	14615109	1210	-13.14	0.68	12	0.12	-630.00	12094.00	21850	20230303	-62.11	7870	20231010	5.21	21850	-62.11	20230303	7870	5.21	20231010	31800	-73.96	20230210	7870	5.21	20231010	1.25	N	052710	500	73 억	728078	N	N	0	N	N
88	20231017	100441	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8180	180	2	2.25	63017380	7767	19.01	8000	8200	8000	10400	5600	8000	8113.48	4.98	3683	8333	8166	8063	7896	7793	8115	7845	73	2400	500	5440	10	1	14615109	1196	-12.98	0.68	12	0.05	-630.00	12094.00	21850	20230303	-62.56	7870	20231010	3.94	21850	-62.56	20230303	7870	3.94	20231010	31800	-74.28	20230210	7870	3.94	20231010	1.25	N	052710	500	73 억	728078	N	N	0	N	N
89	20231017	090444	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8150	150	2	1.88	18648000	2329	5.70	8000	8160	8000	10400	5600	8000	8006.87	4.98	311	8333	8166	8063	7896	7793	8115	7845	73	2400	500	5440	10	1	14615109	1191	-12.94	0.67	12	0.02	-630.00	12094.00	21850	20230303	-62.70	7870	20231010	3.56	21850	-62.70	20230303	7870	3.56	20231010	31800	-74.37	20230210	7870	3.56	20231010	1.25	N	052710	500	73 억	728078	N	N	0	N	N
90	20231016	160443	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8000	-250	5	-3.03	328835280	40660	128.26	8230	8230	7960	10720	5780	8250	8087.47	4.95	-2546	8396	8322	8236	8162	8076	8280	8120	73	2470	500	5610	10	1	14615109	1169	-12.70	0.66	12	0.28	-630.00	12094.00	21850	20230303	-63.39	7870	20231010	1.65	21850	-63.39	20230303	7870	1.65	20231010	31800	-74.84	20230210	7870	1.65	20231010	1.28	N	052710	500	73 억	722946	N	N	1	N	N
91	20231016	150443	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	7970	-280	5	-3.39	288436410	35613	112.34	8230	8230	7960	10720	5780	8250	8099.19	4.95	-2628	8396	8322	8236	8162	8076	8280	8120	73	2470	500	5610	10	1	14615109	1165	-12.65	0.66	12	0.24	-630.00	12094.00	21850	20230303	-63.52	7870	20231010	1.27	21850	-63.52	20230303	7870	1.27	20231010	31800	-74.94	20230210	7870	1.27	20231010	1.28	N	052710	500	73 억	722946	N	N	1	N	N
92	20231016	140443	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8020	-230	5	-2.79	252437970	31106	98.12	8230	8230	7980	10720	5780	8250	8115.41	4.95	-1782	8396	8322	8236	8162	8076	8280	8120	73	2470	500	5610	10	1	14615109	1172	-12.73	0.66	12	0.21	-630.00	12094.00	21850	20230303	-63.30	7870	20231010	1.91	21850	-63.30	20230303	7870	1.91	20231010	31800	-74.78	20230210	7870	1.91	20231010	1.28	N	052710	500	73 억	722946	N	N	1	N	N
93	20231016	130442	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8040	-210	5	-2.55	206674560	25395	80.11	8230	8230	8040	10720	5780	8250	8138.40	4.95	-1209	8396	8322	8236	8162	8076	8280	8120	73	2470	500	5610	10	1	14615109	1175	-12.76	0.66	12	0.17	-630.00	12094.00	21850	20230303	-63.20	7870	20231010	2.16	21850	-63.20	20230303	7870	2.16	20231010	31800	-74.72	20230210	7870	2.16	20231010	1.28	N	052710	500	73 억	722946	N	N	1	N	N
94	20231016	120441	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8090	-160	5	-1.94	153782710	18831	59.40	8230	8230	8070	10720	5780	8250	8166.47	4.95	-1207	8396	8322	8236	8162	8076	8280	8120	73	2470	500	5610	10	1	14615109	1182	-12.84	0.67	12	0.13	-630.00	12094.00	21850	20230303	-62.97	7870	20231010	2.80	21850	-62.97	20230303	7870	2.80	20231010	31800	-74.56	20230210	7870	2.80	20231010	1.28	N	052710	500	73 억	722946	N	N	1	N	N
95	20231016	110440	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8200	-50	5	-0.61	92771410	11345	35.79	8230	8230	8100	10720	5780	8250	8177.29	4.95	1846	8396	8322	8236	8162	8076	8280	8120	73	2470	500	5610	10	1	14615109	1198	-13.02	0.68	12	0.08	-630.00	12094.00	21850	20230303	-62.47	7870	20231010	4.19	21850	-62.47	20230303	7870	4.19	20231010	31800	-74.21	20230210	7870	4.19	20231010	1.28	N	052710	500	73 억	722946	N	N	1	N	N
96	20231016	100436	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8230	-20	5	-0.24	72226640	8838	27.88	8230	8230	8100	10720	5780	8250	8172.28	4.95	1531	8396	8322	8236	8162	8076	8280	8120	73	2470	500	5610	10	1	14615109	1203	-13.06	0.68	12	0.06	-630.00	12094.00	21850	20230303	-62.33	7870	20231010	4.57	21850	-62.33	20230303	7870	4.57	20231010	31800	-74.12	20230210	7870	4.57	20231010	1.28	N	052710	500	73 억	722946	N	N	1	N	N
97	20231016	090439	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8110	-140	5	-1.70	4955570	606	1.91	8230	8230	8110	10720	5780	8250	8177.51	4.95	-342	8396	8322	8236	8162	8076	8280	8120	73	2470	500	5610	10	1	14615109	1185	-12.87	0.67	12	0.00	-630.00	12094.00	21850	20230303	-62.88	7870	20231010	3.05	21850	-62.88	20230303	7870	3.05	20231010	31800	-74.50	20230210	7870	3.05	20231010	1.28	N	052710	500	73 억	722946	N	N	1	N	N
98	20231012	160450	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8240	120	2	1.48	178675070	21787	64.67	8150	8260	8150	10550	5690	8120	8200.99	4.89	7823	8506	8312	8106	7912	7706	8410	8010	73	2430	500	5520	10	1	14615109	1204	-13.08	0.68	12	0.15	-630.00	12094.00	21850	20230303	-62.29	7870	20231010	4.70	21850	-62.29	20230303	7870	4.70	20231010	31800	-74.09	20230210	7870	4.70	20231010	1.30	N	052710	500	73 억	715334	N	N	0	N	N
99	20231012	150442	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8230	110	2	1.35	162669640	19844	58.90	8150	8260	8150	10550	5690	8120	8197.42	4.89	6708	8506	8312	8106	7912	7706	8410	8010	73	2430	500	5520	10	1	14615109	1203	-13.06	0.68	12	0.14	-630.00	12094.00	21850	20230303	-62.33	7870	20231010	4.57	21850	-62.33	20230303	7870	4.57	20231010	31800	-74.12	20230210	7870	4.57	20231010	1.30	N	052710	500	73 억	715334	N	N	0	N	N
100	20231012	140440	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8180	60	2	0.74	136886100	16698	49.56	8150	8260	8150	10550	5690	8120	8197.75	4.89	5916	8506	8312	8106	7912	7706	8410	8010	73	2430	500	5520	10	1	14615109	1196	-12.98	0.68	12	0.11	-630.00	12094.00	21850	20230303	-62.56	7870	20231010	3.94	21850	-62.56	20230303	7870	3.94	20231010	31800	-74.28	20230210	7870	3.94	20231010	1.30	N	052710	500	73 억	715334	N	N	0	N	N
101	20231012	130441	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8220	100	2	1.23	125174340	15270	45.33	8150	8260	8150	10550	5690	8120	8197.40	4.89	5102	8506	8312	8106	7912	7706	8410	8010	73	2430	500	5520	10	1	14615109	1201	-13.05	0.68	12	0.10	-630.00	12094.00	21850	20230303	-62.38	7870	20231010	4.45	21850	-62.38	20230303	7870	4.45	20231010	31800	-74.15	20230210	7870	4.45	20231010	1.30	N	052710	500	73 억	715334	N	N	0	N	N
102	20231012	120449	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8230	110	2	1.35	113114630	13802	40.97	8150	8260	8150	10550	5690	8120	8195.52	4.89	4866	8506	8312	8106	7912	7706	8410	8010	73	2430	500	5520	10	1	14615109	1203	-13.06	0.68	12	0.09	-630.00	12094.00	21850	20230303	-62.33	7870	20231010	4.57	21850	-62.33	20230303	7870	4.57	20231010	31800	-74.12	20230210	7870	4.57	20231010	1.30	N	052710	500	73 억	715334	N	N	0	N	N
103	20231012	110446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8250	130	2	1.60	98331030	12005	35.63	8150	8260	8150	10550	5690	8120	8190.84	4.89	4322	8506	8312	8106	7912	7706	8410	8010	73	2430	500	5520	10	1	14615109	1206	-13.10	0.68	12	0.08	-630.00	12094.00	21850	20230303	-62.24	7870	20231010	4.83	21850	-62.24	20230303	7870	4.83	20231010	31800	-74.06	20230210	7870	4.83	20231010	1.30	N	052710	500	73 억	715334	N	N	0	N	N
104	20231012	100444	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8180	60	2	0.74	72164760	8822	26.19	8150	8260	8150	10550	5690	8120	8180.09	4.89	2581	8506	8312	8106	7912	7706	8410	8010	73	2430	500	5520	10	1	14615109	1196	-12.98	0.68	12	0.06	-630.00	12094.00	21850	20230303	-62.56	7870	20231010	3.94	21850	-62.56	20230303	7870	3.94	20231010	31800	-74.28	20230210	7870	3.94	20231010	1.30	N	052710	500	73 억	715334	N	N	0	N	N
105	20231012	090447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8150	30	2	0.37	1752250	215	0.64	8150	8150	8150	10550	5690	8120	8150.00	4.89	-7	8506	8312	8106	7912	7706	8410	8010	73	2430	500	5520	10	1	14615109	1191	-12.94	0.67	12	0.00	-630.00	12094.00	21850	20230303	-62.70	7870	20231010	3.56	21850	-62.70	20230303	7870	3.56	20231010	31800	-74.37	20230210	7870	3.56	20231010	1.30	N	052710	500	73 억	715334	N	N	0	N	N
106	20231011	160442	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8120	250	2	3.18	270004710	33071	51.96	7900	8300	7900	10230	5510	7870	8164.63	4.87	3150	8443	8156	8013	7726	7583	8085	7655	73	2360	500	5350	10	1	14615109	1187	-12.89	0.67	12	0.23	-630.00	12094.00	21850	20230303	-62.84	7870	20231010	3.18	21850	-62.84	20230303	7870	3.18	20231010	31800	-74.47	20230210	7870	3.18	20231010	1.29	N	052710	500	73 억	712184	N	N	0	N	N
107	20231011	150442	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8180	310	2	3.94	253843090	31084	48.84	7900	8300	7900	10230	5510	7870	8166.36	4.87	3601	8443	8156	8013	7726	7583	8085	7655	73	2360	500	5350	10	1	14615109	1196	-12.98	0.68	12	0.21	-630.00	12094.00	21850	20230303	-62.56	7870	20231010	3.94	21850	-62.56	20230303	7870	3.94	20231010	31800	-74.28	20230210	7870	3.94	20231010	1.29	N	052710	500	73 억	712184	N	N	0	N	N
108	20231011	140448	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8140	270	2	3.43	237480510	29082	45.69	7900	8300	7900	10230	5510	7870	8165.89	4.87	3888	8443	8156	8013	7726	7583	8085	7655	73	2360	500	5350	10	1	14615109	1190	-12.92	0.67	12	0.20	-630.00	12094.00	21850	20230303	-62.75	7870	20231010	3.43	21850	-62.75	20230303	7870	3.43	20231010	31800	-74.40	20230210	7870	3.43	20231010	1.29	N	052710	500	73 억	712184	N	N	0	N	N
109	20231011	130439	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8300	430	2	5.46	204954680	25125	39.47	7900	8300	7900	10230	5510	7870	8157.40	4.87	5363	8443	8156	8013	7726	7583	8085	7655	73	2360	500	5350	10	1	14615109	1213	-13.17	0.69	12	0.17	-630.00	12094.00	21850	20230303	-62.01	7870	20231010	5.46	21850	-62.01	20230303	7870	5.46	20231010	31800	-73.90	20230210	7870	5.46	20231010	1.29	N	052710	500	73 억	712184	N	N	0	N	N
110	20231011	120449	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8140	270	2	3.43	155227590	19073	29.96	7900	8220	7900	10230	5510	7870	8138.60	4.87	5608	8443	8156	8013	7726	7583	8085	7655	73	2360	500	5350	10	1	14615109	1190	-12.92	0.67	12	0.13	-630.00	12094.00	21850	20230303	-62.75	7870	20231010	3.43	21850	-62.75	20230303	7870	3.43	20231010	31800	-74.40	20230210	7870	3.43	20231010	1.29	N	052710	500	73 억	712184	N	N	0	N	N
111	20231011	110444	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8190	320	2	4.07	125635790	15451	24.27	7900	8220	7900	10230	5510	7870	8131.24	4.87	5909	8443	8156	8013	7726	7583	8085	7655	73	2360	500	5350	10	1	14615109	1197	-13.00	0.68	12	0.11	-630.00	12094.00	21850	20230303	-62.52	7870	20231010	4.07	21850	-62.52	20230303	7870	4.07	20231010	31800	-74.25	20230210	7870	4.07	20231010	1.29	N	052710	500	73 억	712184	N	N	0	N	N
112	20231011	100440	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8160	290	2	3.68	82546260	10184	16.00	7900	8180	7900	10230	5510	7870	8105.49	4.87	5113	8443	8156	8013	7726	7583	8085	7655	73	2360	500	5350	10	1	14615109	1193	-12.95	0.67	12	0.07	-630.00	12094.00	21850	20230303	-62.65	7870	20231010	3.68	21850	-62.65	20230303	7870	3.68	20231010	31800	-74.34	20230210	7870	3.68	20231010	1.29	N	052710	500	73 억	712184	N	N	0	N	N
113	20231011	090444	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8020	150	2	1.91	9234820	1157	1.82	7900	8040	7900	10230	5510	7870	7981.69	4.87	153	8443	8156	8013	7726	7583	8085	7655	73	2360	500	5350	10	1	14615109	1172	-12.73	0.66	12	0.01	-630.00	12094.00	21850	20230303	-63.30	7870	20231010	1.91	21850	-63.30	20230303	7870	1.91	20231010	31800	-74.78	20230210	7870	1.91	20231010	1.29	N	052710	500	73 억	712184	N	N	0	N	N
114	20231010	160438	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7870	-320	5	-3.91	511102180	63445	151.62	8190	8300	7870	10640	5740	8190	8056.42	4.88	-1980	8423	8306	8103	7986	7783	8365	8045	73	2450	500	5560	10	1	14615109	1150	-12.49	0.65	12	0.43	-630.00	12094.00	21850	20230303	-63.98	7870	20231010	0.00	21850	-63.98	20230303	7870	0.00	20231010	31800	-75.25	20230210	7870	0.00	20231010	1.36	N	052710	500	73 억	713937	N	N	0	N	N
115	20231010	150438	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7910	-280	5	-3.42	455418530	56391	134.76	8190	8300	7870	10640	5740	8190	8076.09	4.88	-1378	8423	8306	8103	7986	7783	8365	8045	73	2450	500	5560	10	1	14615109	1156	-12.56	0.65	12	0.39	-630.00	12094.00	21850	20230303	-63.80	7870	20231010	0.51	21850	-63.80	20230303	7870	0.51	20231010	31800	-75.13	20230210	7870	0.51	20231010	1.36	N	052710	500	73 억	713937	N	N	0	N	N
116	20231010	140439	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	7960	-230	5	-2.81	357635170	44028	105.22	8190	8300	7930	10640	5740	8190	8122.90	4.88	-1530	8423	8306	8103	7986	7783	8365	8045	73	2450	500	5560	10	1	14615109	1163	-12.63	0.66	12	0.30	-630.00	12094.00	21850	20230303	-63.57	7900	20231005	0.76	21850	-63.57	20230303	7900	0.76	20231005	31800	-74.97	20230210	7900	0.76	20231005	1.36	N	052710	500	73 억	713937	N	N	0	N	N
117	20231010	130436	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8000	-190	5	-2.32	275944800	33822	80.83	8190	8300	7930	10640	5740	8190	8158.74	4.88	-1351	8423	8306	8103	7986	7783	8365	8045	73	2450	500	5560	10	1	14615109	1169	-12.70	0.66	12	0.23	-630.00	12094.00	21850	20230303	-63.39	7900	20231005	1.27	21850	-63.39	20230303	7900	1.27	20231005	31800	-74.84	20230210	7900	1.27	20231005	1.36	N	052710	500	73 억	713937	N	N	0	N	N
118	20231010	120437	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8160	-30	5	-0.37	173683460	21134	50.51	8190	8300	8140	10640	5740	8190	8218.20	4.88	2176	8423	8306	8103	7986	7783	8365	8045	73	2450	500	5560	10	1	14615109	1193	-12.95	0.67	12	0.14	-630.00	12094.00	21850	20230303	-62.65	7900	20231005	3.29	21850	-62.65	20230303	7900	3.29	20231005	31800	-74.34	20230210	7900	3.29	20231005	1.36	N	052710	500	73 억	713937	N	N	0	N	N
119	20231010	110428	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8190	0	3	0.00	133334240	16215	38.75	8190	8300	8140	10640	5740	8190	8222.89	4.88	2154	8423	8306	8103	7986	7783	8365	8045	73	2450	500	5560	10	1	14615109	1197	-13.00	0.68	12	0.11	-630.00	12094.00	21850	20230303	-62.52	7900	20231005	3.67	21850	-62.52	20230303	7900	3.67	20231005	31800	-74.25	20230210	7900	3.67	20231005	1.36	N	052710	500	73 억	713937	N	N	0	N	N
120	20231010	100433	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8210	20	2	0.24	94181910	11455	27.38	8190	8300	8140	10640	5740	8190	8221.90	4.88	1549	8423	8306	8103	7986	7783	8365	8045	73	2450	500	5560	10	1	14615109	1200	-13.03	0.68	12	0.08	-630.00	12094.00	21850	20230303	-62.43	7900	20231005	3.92	21850	-62.43	20230303	7900	3.92	20231005	31800	-74.18	20230210	7900	3.92	20231005	1.36	N	052710	500	73 억	713937	N	N	0	N	N
121	20231010	090431	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8250	60	2	0.73	13309390	1617	3.86	8190	8250	8180	10640	5740	8190	8230.92	4.88	-214	8423	8306	8103	7986	7783	8365	8045	73	2450	500	5560	10	1	14615109	1206	-13.10	0.68	12	0.01	-630.00	12094.00	21850	20230303	-62.24	7900	20231005	4.43	21850	-62.24	20230303	7900	4.43	20231005	31800	-74.06	20230210	7900	4.43	20231005	1.36	N	052710	500	73 억	713937	N	N	0	N	N
122	20231006	160436	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8190	290	2	3.67	331666030	40831	60.54	7900	8220	7900	10270	5530	7900	8122.80	4.75	19861	8340	8120	8010	7790	7680	8065	7735	73	2370	500	5370	10	1	14615109	1197	-13.00	0.68	12	0.28	-630.00	12094.00	21850	20230303	-62.52	7900	20231006	3.67	21850	-62.52	20230303	7900	3.67	20231006	31800	-74.25	20230210	7900	3.67	20231006	1.39	N	052710	500	73 억	694072	N	N	1	N	N
123	20231006	150429	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8200	300	2	3.80	307824100	37915	56.22	7900	8220	7900	10270	5530	7900	8118.79	4.75	19389	8340	8120	8010	7790	7680	8065	7735	73	2370	500	5370	10	1	14615109	1198	-13.02	0.68	12	0.26	-630.00	12094.00	21850	20230303	-62.47	7900	20231006	3.80	21850	-62.47	20230303	7900	3.80	20231006	31800	-74.21	20230210	7900	3.80	20231006	1.39	N	052710	500	73 억	694072	N	N	1	N	N
124	20231006	140428	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8210	310	2	3.92	279696100	34480	51.13	7900	8210	7900	10270	5530	7900	8111.84	4.75	18658	8340	8120	8010	7790	7680	8065	7735	73	2370	500	5370	10	1	14615109	1200	-13.03	0.68	12	0.24	-630.00	12094.00	21850	20230303	-62.43	7900	20231006	3.92	21850	-62.43	20230303	7900	3.92	20231006	31800	-74.18	20230210	7900	3.92	20231006	1.39	N	052710	500	73 억	694072	N	N	1	N	N
125	20231006	130426	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8190	290	2	3.67	223831280	27657	41.01	7900	8190	7900	10270	5530	7900	8093.11	4.75	15794	8340	8120	8010	7790	7680	8065	7735	73	2370	500	5370	10	1	14615109	1197	-13.00	0.68	12	0.19	-630.00	12094.00	21850	20230303	-62.52	7900	20231006	3.67	21850	-62.52	20230303	7900	3.67	20231006	31800	-74.25	20230210	7900	3.67	20231006	1.39	N	052710	500	73 억	694072	N	N	1	N	N
126	20231006	120423	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8160	260	2	3.29	201425490	24915	36.94	7900	8190	7900	10270	5530	7900	8084.51	4.75	15743	8340	8120	8010	7790	7680	8065	7735	73	2370	500	5370	10	1	14615109	1193	-12.95	0.67	12	0.17	-630.00	12094.00	21850	20230303	-62.65	7900	20231006	3.29	21850	-62.65	20230303	7900	3.29	20231006	31800	-74.34	20230210	7900	3.29	20231006	1.39	N	052710	500	73 억	694072	N	N	1	N	N
127	20231006	110421	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8180	280	2	3.54	176592250	21868	32.43	7900	8190	7900	10270	5530	7900	8075.37	4.75	15307	8340	8120	8010	7790	7680	8065	7735	73	2370	500	5370	10	1	14615109	1196	-12.98	0.68	12	0.15	-630.00	12094.00	21850	20230303	-62.56	7900	20231006	3.54	21850	-62.56	20230303	7900	3.54	20231006	31800	-74.28	20230210	7900	3.54	20231006	1.39	N	052710	500	73 억	694072	N	N	1	N	N
128	20231006	100424	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8130	230	2	2.91	109127920	13594	20.16	7900	8140	7900	10270	5530	7900	8027.65	4.75	9164	8340	8120	8010	7790	7680	8065	7735	73	2370	500	5370	10	1	14615109	1188	-12.90	0.67	12	0.09	-630.00	12094.00	21850	20230303	-62.79	7900	20231006	2.91	21850	-62.79	20230303	7900	2.91	20231006	31800	-74.43	20230210	7900	2.91	20231006	1.39	N	052710	500	73 억	694072	N	N	1	N	N
129	20231006	090421	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	7970	70	2	0.89	17719100	2237	3.32	7900	7970	7900	10270	5530	7900	7920.92	4.75	1453	8340	8120	8010	7790	7680	8065	7735	73	2370	500	5370	10	1	14615109	1165	-12.65	0.66	12	0.02	-630.00	12094.00	21850	20230303	-63.52	7900	20231006	0.89	21850	-63.52	20230303	7900	0.89	20231006	31800	-74.94	20230210	7900	0.89	20231006	1.39	N	052710	500	73 억	694072	N	N	1	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History