KissMeData/079960/price/prices-20231001.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160652	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18450	-380	5	-2.02	669721580	36486	289.20	18870	19030	18110	24450	13190	18830	18355.44	8.28	-11664	19316	19072	18786	18542	18256	19195	18665	39	5620	500	13930	10	1	7860000	1450	6.32	0.52	12	0.46	2921.00	35453.00	25300	20230824	-27.08	12150	20221027	51.85	25300	-27.08	20230824	14000	31.79	20230103	25300	-27.08	20230824	12400	48.79	20221101	2.80	N	079960	500	39 억	651130	N	N	N	N
3	20231031	150658	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18310	-520	5	-2.76	608688140	33175	262.96	18870	19030	18110	24450	13190	18830	18347.80	8.28	-10762	19316	19072	18786	18542	18256	19195	18665	39	5620	500	13930	10	1	7860000	1439	6.27	0.52	12	0.42	2921.00	35453.00	25300	20230824	-27.63	12150	20221027	50.70	25300	-27.63	20230824	14000	30.79	20230103	25300	-27.63	20230824	12400	47.66	20221101	2.80	N	079960	500	39 억	651130	N	N	N	N
4	20231031	140703	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18280	-550	5	-2.92	442793820	24105	191.07	18870	19030	18110	24450	13190	18830	18369.38	8.28	-8899	19316	19072	18786	18542	18256	19195	18665	39	5620	500	13930	10	1	7860000	1437	6.26	0.52	12	0.31	2921.00	35453.00	25300	20230824	-27.75	12150	20221027	50.45	25300	-27.75	20230824	14000	30.57	20230103	25300	-27.75	20230824	12400	47.42	20221101	2.80	N	079960	500	39 억	651130	N	N	N	N
5	20231031	130657	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18350	-480	5	-2.55	410471430	22338	177.06	18870	19030	18110	24450	13190	18830	18375.48	8.28	-8245	19316	19072	18786	18542	18256	19195	18665	39	5620	500	13930	10	1	7860000	1442	6.28	0.52	12	0.28	2921.00	35453.00	25300	20230824	-27.47	12150	20221027	51.03	25300	-27.47	20230824	14000	31.07	20230103	25300	-27.47	20230824	12400	47.98	20221101	2.80	N	079960	500	39 억	651130	N	N	N	N
6	20231031	120656	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18270	-560	5	-2.97	354483760	19265	152.70	18870	19030	18270	24450	13190	18830	18400.40	8.28	-5918	19316	19072	18786	18542	18256	19195	18665	39	5620	500	13930	10	1	7860000	1436	6.25	0.52	12	0.25	2921.00	35453.00	25300	20230824	-27.79	12150	20221027	50.37	25300	-27.79	20230824	14000	30.50	20230103	25300	-27.79	20230824	12400	47.34	20221101	2.80	N	079960	500	39 억	651130	N	N	N	N
7	20231031	110715	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18370	-460	5	-2.44	230547530	12496	99.05	18870	19030	18330	24450	13190	18830	18449.71	8.28	-3719	19316	19072	18786	18542	18256	19195	18665	39	5620	500	13930	10	1	7860000	1444	6.29	0.52	12	0.16	2921.00	35453.00	25300	20230824	-27.39	12150	20221027	51.19	25300	-27.39	20230824	14000	31.21	20230103	25300	-27.39	20230824	12400	48.15	20221101	2.80	N	079960	500	39 억	651130	N	N	N	N
8	20231031	100705	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18380	-450	5	-2.39	133693900	7222	57.24	18870	19030	18380	24450	13190	18830	18512.03	8.28	-2658	19316	19072	18786	18542	18256	19195	18665	39	5620	500	13930	10	1	7860000	1445	6.29	0.52	12	0.09	2921.00	35453.00	25300	20230824	-27.35	12150	20221027	51.28	25300	-27.35	20230824	14000	31.29	20230103	25300	-27.35	20230824	12400	48.23	20221101	2.80	N	079960	500	39 억	651130	N	N	N	N
9	20231031	090702	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18810	-20	5	-0.11	11225910	599	4.75	18870	19030	18650	24450	13190	18830	18741.09	8.28	-21	19316	19072	18786	18542	18256	19195	18665	39	5620	500	13930	10	1	7860000	1478	6.44	0.53	12	0.01	2921.00	35453.00	25300	20230824	-25.65	12150	20221027	54.81	25300	-25.65	20230824	14000	34.36	20230103	25300	-25.65	20230824	12400	51.69	20221101	2.80	N	079960	500	39 억	651130	N	N	N	N
10	20231030	160652	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18830	30	2	0.16	236365340	12576	55.16	18500	19030	18500	24400	13160	18800	18794.77	8.32	-2305	19533	19166	18603	18236	17673	19350	18420	39	5600	500	13910	10	1	7860000	1480	6.45	0.53	12	0.16	2921.00	35453.00	25300	20230824	-25.57	11900	20221026	58.24	25300	-25.57	20230824	14000	34.50	20230103	25300	-25.57	20230824	12400	51.85	20221101	2.78	N	079960	500	39 억	653757	N	N	N	N
11	20231030	150636	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18690	-110	5	-0.59	211171520	11235	49.28	18500	19030	18500	24400	13160	18800	18795.82	8.32	-2270	19533	19166	18603	18236	17673	19350	18420	39	5600	500	13910	10	1	7860000	1469	6.40	0.53	12	0.14	2921.00	35453.00	25300	20230824	-26.13	11900	20221026	57.06	25300	-26.13	20230824	14000	33.50	20230103	25300	-26.13	20230824	12400	50.73	20221101	2.78	N	079960	500	39 억	653757	N	N	N	N
12	20231030	140637	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18760	-40	5	-0.21	149800180	7956	34.90	18500	19030	18500	24400	13160	18800	18828.96	8.32	-1866	19533	19166	18603	18236	17673	19350	18420	39	5600	500	13910	10	1	7860000	1475	6.42	0.53	12	0.10	2921.00	35453.00	25300	20230824	-25.85	11900	20221026	57.65	25300	-25.85	20230824	14000	34.00	20230103	25300	-25.85	20230824	12400	51.29	20221101	2.78	N	079960	500	39 억	653757	N	N	N	N
13	20231030	130638	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18960	160	2	0.85	126334370	6710	29.43	18500	19030	18500	24400	13160	18800	18828.22	8.32	-1440	19533	19166	18603	18236	17673	19350	18420	39	5600	500	13910	10	1	7860000	1490	6.49	0.53	12	0.09	2921.00	35453.00	25300	20230824	-25.06	11900	20221026	59.33	25300	-25.06	20230824	14000	35.43	20230103	25300	-25.06	20230824	12400	52.90	20221101	2.78	N	079960	500	39 억	653757	N	N	N	N
14	20231030	120633	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18930	130	2	0.69	77205930	4122	18.08	18500	18940	18500	24400	13160	18800	18728.39	8.32	-24	19533	19166	18603	18236	17673	19350	18420	39	5600	500	13910	10	1	7860000	1488	6.48	0.53	12	0.05	2921.00	35453.00	25300	20230824	-25.18	11900	20221026	59.08	25300	-25.18	20230824	14000	35.21	20230103	25300	-25.18	20230824	12400	52.66	20221101	2.78	N	079960	500	39 억	653757	N	N	N	N
15	20231030	110634	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18750	-50	5	-0.27	63641840	3403	14.93	18500	18830	18500	24400	13160	18800	18698.56	8.32	124	19533	19166	18603	18236	17673	19350	18420	39	5600	500	13910	10	1	7860000	1474	6.42	0.53	12	0.04	2921.00	35453.00	25300	20230824	-25.89	11900	20221026	57.56	25300	-25.89	20230824	14000	33.93	20230103	25300	-25.89	20230824	12400	51.21	20221101	2.78	N	079960	500	39 억	653757	N	N	N	N
16	20231030	100634	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18700	-100	5	-0.53	28391680	1521	6.67	18500	18760	18500	24400	13160	18800	18656.55	8.32	-108	19533	19166	18603	18236	17673	19350	18420	39	5600	500	13910	10	1	7860000	1470	6.40	0.53	12	0.02	2921.00	35453.00	25300	20230824	-26.09	11900	20221026	57.14	25300	-26.09	20230824	14000	33.57	20230103	25300	-26.09	20230824	12400	50.81	20221101	2.78	N	079960	500	39 억	653757	N	N	N	N
17	20231030	090630	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18740	-60	5	-0.32	2678260	143	0.63	18500	18750	18500	24400	13160	18800	18533.16	8.32	-3	19533	19166	18603	18236	17673	19350	18420	39	5600	500	13910	10	1	7860000	1473	6.42	0.53	12	0.00	2921.00	35453.00	25300	20230824	-25.93	11900	20221026	57.48	25300	-25.93	20230824	14000	33.86	20230103	25300	-25.93	20230824	12400	51.13	20221101	2.78	N	079960	500	39 억	653757	N	N	N	N
18	20231027	160602	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18800	650	2	3.58	423823590	22798	80.60	18140	18970	18040	23550	12710	18150	18588.89	8.24	6042	18983	18566	18343	17926	17703	18455	17815	39	5400	500	13430	10	1	7860000	1478	6.44	0.53	12	0.29	2921.00	35453.00	25300	20230824	-25.69	11900	20221026	57.98	25300	-25.69	20230824	14000	34.29	20230103	25300	-25.69	20230824	12150	54.73	20221027	2.83	N	079960	500	39 억	647721	N	N	N	N
19	20231027	150632	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18800	650	2	3.58	396171860	21327	75.40	18140	18970	18040	23550	12710	18150	18576.47	8.24	6221	18983	18566	18343	17926	17703	18455	17815	39	5400	500	13430	10	1	7860000	1478	6.44	0.53	12	0.27	2921.00	35453.00	25300	20230824	-25.69	11900	20221026	57.98	25300	-25.69	20230824	14000	34.29	20230103	25300	-25.69	20230824	12150	54.73	20221027	2.83	N	079960	500	39 억	647721	N	N	N	N
20	20231027	140630	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18780	630	2	3.47	370837320	19976	70.63	18140	18970	18040	23550	12710	18150	18564.56	8.24	5963	18983	18566	18343	17926	17703	18455	17815	39	5400	500	13430	10	1	7860000	1476	6.43	0.53	12	0.25	2921.00	35453.00	25300	20230824	-25.77	11900	20221026	57.82	25300	-25.77	20230824	14000	34.14	20230103	25300	-25.77	20230824	12150	54.57	20221027	2.83	N	079960	500	39 억	647721	N	N	N	N
21	20231027	130622	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18770	620	2	3.42	311421020	16784	59.34	18140	18970	18040	23550	12710	18150	18555.12	8.24	5348	18983	18566	18343	17926	17703	18455	17815	39	5400	500	13430	10	1	7860000	1475	6.43	0.53	12	0.21	2921.00	35453.00	25300	20230824	-25.81	11900	20221026	57.73	25300	-25.81	20230824	14000	34.07	20230103	25300	-25.81	20230824	12150	54.49	20221027	2.83	N	079960	500	39 억	647721	N	N	N	N
22	20231027	120633	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18930	780	2	4.30	280947190	15164	53.61	18140	18970	18040	23550	12710	18150	18527.75	8.24	5583	18983	18566	18343	17926	17703	18455	17815	39	5400	500	13430	10	1	7860000	1488	6.48	0.53	12	0.19	2921.00	35453.00	25300	20230824	-25.18	11900	20221026	59.08	25300	-25.18	20230824	14000	35.21	20230103	25300	-25.18	20230824	12150	55.80	20221027	2.83	N	079960	500	39 억	647721	N	N	N	N
23	20231027	110638	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18760	610	2	3.36	198215570	10774	38.09	18140	18760	18040	23550	12710	18150	18398.04	8.24	4307	18983	18566	18343	17926	17703	18455	17815	39	5400	500	13430	10	1	7860000	1475	6.42	0.53	12	0.14	2921.00	35453.00	25300	20230824	-25.85	11900	20221026	57.65	25300	-25.85	20230824	14000	34.00	20230103	25300	-25.85	20230824	12150	54.40	20221027	2.83	N	079960	500	39 억	647721	N	N	N	N
24	20231027	100631	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18250	100	2	0.55	71413330	3926	13.88	18140	18400	18040	23550	12710	18150	18190.05	8.24	317	18983	18566	18343	17926	17703	18455	17815	39	5400	500	13430	10	1	7860000	1434	6.25	0.51	12	0.05	2921.00	35453.00	25300	20230824	-27.87	11900	20221026	53.36	25300	-27.87	20230824	14000	30.36	20230103	25300	-27.87	20230824	12150	50.21	20221027	2.83	N	079960	500	39 억	647721	N	N	N	N
25	20231027	090627	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18350	200	2	1.10	6394160	350	1.24	18140	18400	18130	23550	12710	18150	18276.24	8.24	-29	18983	18566	18343	17926	17703	18455	17815	39	5400	500	13430	10	1	7860000	1442	6.28	0.52	12	0.00	2921.00	35453.00	25300	20230824	-27.47	11900	20221026	54.20	25300	-27.47	20230824	14000	31.07	20230103	25300	-27.47	20230824	12150	51.03	20221027	2.83	N	079960	500	39 억	647721	N	N	N	N
26	20231026	160621	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18150	-790	5	-4.17	515408250	28186	141.18	18760	18760	18120	24600	13260	18940	18287.17	8.25	-1032	19440	19190	18950	18700	18460	19315	18825	39	5660	500	14010	10	1	7860000	1427	6.21	0.51	12	0.36	2921.00	35453.00	25300	20230824	-28.26	11900	20221026	52.52	25300	-28.26	20230824	14000	29.64	20230103	25300	-28.26	20230824	11900	52.52	20221026	2.84	N	079960	500	39 억	648767	N	N	N	N
27	20231026	150621	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18200	-740	5	-3.91	393748660	21497	107.67	18760	18760	18120	24600	13260	18940	18316.45	8.25	-324	19440	19190	18950	18700	18460	19315	18825	39	5660	500	14010	10	1	7860000	1431	6.23	0.51	12	0.27	2921.00	35453.00	25300	20230824	-28.06	11900	20221026	52.94	25300	-28.06	20230824	14000	30.00	20230103	25300	-28.06	20230824	11900	52.94	20221026	2.84	N	079960	500	39 억	648767	N	N	N	N
28	20231026	140623	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18270	-670	5	-3.54	277179440	15090	75.58	18760	18760	18150	24600	13260	18940	18368.42	8.25	-1227	19440	19190	18950	18700	18460	19315	18825	39	5660	500	14010	10	1	7860000	1436	6.25	0.52	12	0.19	2921.00	35453.00	25300	20230824	-27.79	11900	20221026	53.53	25300	-27.79	20230824	14000	30.50	20230103	25300	-27.79	20230824	11900	53.53	20221026	2.84	N	079960	500	39 억	648767	N	N	N	N
29	20231026	130620	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18360	-580	5	-3.06	230975110	12552	62.87	18760	18760	18220	24600	13260	18940	18401.46	8.25	-719	19440	19190	18950	18700	18460	19315	18825	39	5660	500	14010	10	1	7860000	1443	6.29	0.52	12	0.16	2921.00	35453.00	25300	20230824	-27.43	11900	20221026	54.29	25300	-27.43	20230824	14000	31.14	20230103	25300	-27.43	20230824	11900	54.29	20221026	2.84	N	079960	500	39 억	648767	N	N	N	N
30	20231026	120620	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18250	-690	5	-3.64	196117830	10646	53.32	18760	18760	18250	24600	13260	18940	18421.74	8.25	-44	19440	19190	18950	18700	18460	19315	18825	39	5660	500	14010	10	1	7860000	1434	6.25	0.51	12	0.14	2921.00	35453.00	25300	20230824	-27.87	11900	20221026	53.36	25300	-27.87	20230824	14000	30.36	20230103	25300	-27.87	20230824	11900	53.36	20221026	2.84	N	079960	500	39 억	648767	N	N	N	N
31	20231026	110626	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18480	-460	5	-2.43	124202110	6725	33.68	18760	18760	18360	24600	13260	18940	18468.72	8.25	221	19440	19190	18950	18700	18460	19315	18825	39	5660	500	14010	10	1	7860000	1453	6.33	0.52	12	0.09	2921.00	35453.00	25300	20230824	-26.96	11900	20221026	55.29	25300	-26.96	20230824	14000	32.00	20230103	25300	-26.96	20230824	11900	55.29	20221026	2.84	N	079960	500	39 억	648767	N	N	N	N
32	20231026	100625	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18560	-380	5	-2.01	100119430	5426	27.18	18760	18760	18360	24600	13260	18940	18451.79	8.25	47	19440	19190	18950	18700	18460	19315	18825	39	5660	500	14010	10	1	7860000	1459	6.35	0.52	12	0.07	2921.00	35453.00	25300	20230824	-26.64	11900	20221026	55.97	25300	-26.64	20230824	14000	32.57	20230103	25300	-26.64	20230824	11900	55.97	20221026	2.84	N	079960	500	39 억	648767	N	N	N	N
33	20231026	090623	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18550	-390	5	-2.06	11972600	642	3.22	18760	18760	18520	24600	13260	18940	18648.91	8.25	32	19440	19190	18950	18700	18460	19315	18825	39	5660	500	14010	10	1	7860000	1458	6.35	0.52	12	0.01	2921.00	35453.00	25300	20230824	-26.68	11900	20221026	55.88	25300	-26.68	20230824	14000	32.50	20230103	25300	-26.68	20230824	11900	55.88	20221026	2.84	N	079960	500	39 억	648767	N	N	N	N
34	20231025	160625	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18940	0	3	0.00	377749200	19965	72.06	18750	19200	18710	24600	13260	18940	18920.57	8.26	-554	19566	19252	18626	18312	17686	19410	18470	39	5660	500	14010	10	1	7860000	1489	6.48	0.53	12	0.25	2921.00	35453.00	25300	20230824	-25.14	11900	20221026	59.16	25300	-25.14	20230824	14000	35.29	20230103	25300	-25.14	20230824	11900	59.16	20221026	2.87	N	079960	500	39 억	649321	N	N	N	N
35	20231025	150624	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18970	30	2	0.16	366591250	19376	69.94	18750	19200	18710	24600	13260	18940	18919.86	8.26	-566	19566	19252	18626	18312	17686	19410	18470	39	5660	500	14010	10	1	7860000	1491	6.49	0.54	12	0.25	2921.00	35453.00	25300	20230824	-25.02	11900	20221026	59.41	25300	-25.02	20230824	14000	35.50	20230103	25300	-25.02	20230824	11900	59.41	20221026	2.87	N	079960	500	39 억	649321	N	N	N	N
36	20231025	140621	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18930	-10	5	-0.05	270953650	14320	51.69	18750	19200	18710	24600	13260	18940	18921.34	8.26	-311	19566	19252	18626	18312	17686	19410	18470	39	5660	500	14010	10	1	7860000	1488	6.48	0.53	12	0.18	2921.00	35453.00	25300	20230824	-25.18	11900	20221026	59.08	25300	-25.18	20230824	14000	35.21	20230103	25300	-25.18	20230824	11900	59.08	20221026	2.87	N	079960	500	39 억	649321	N	N	N	N
37	20231025	130621	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18930	-10	5	-0.05	174148750	9194	33.19	18750	19200	18710	24600	13260	18940	18941.57	8.26	-656	19566	19252	18626	18312	17686	19410	18470	39	5660	500	14010	10	1	7860000	1488	6.48	0.53	12	0.12	2921.00	35453.00	25300	20230824	-25.18	11900	20221026	59.08	25300	-25.18	20230824	14000	35.21	20230103	25300	-25.18	20230824	11900	59.08	20221026	2.87	N	079960	500	39 억	649321	N	N	N	N
38	20231025	120621	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18970	30	2	0.16	154598450	8161	29.46	18750	19200	18710	24600	13260	18940	18943.57	8.26	-556	19566	19252	18626	18312	17686	19410	18470	39	5660	500	14010	10	1	7860000	1491	6.49	0.54	12	0.10	2921.00	35453.00	25300	20230824	-25.02	11900	20221026	59.41	25300	-25.02	20230824	14000	35.50	20230103	25300	-25.02	20230824	11900	59.41	20221026	2.87	N	079960	500	39 억	649321	N	N	N	N
39	20231025	110622	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19000	60	2	0.32	137445280	7258	26.20	18750	19200	18710	24600	13260	18940	18937.07	8.26	-1121	19566	19252	18626	18312	17686	19410	18470	39	5660	500	14010	10	1	7860000	1493	6.50	0.54	12	0.09	2921.00	35453.00	25300	20230824	-24.90	11900	20221026	59.66	25300	-24.90	20230824	14000	35.71	20230103	25300	-24.90	20230824	11900	59.66	20221026	2.87	N	079960	500	39 억	649321	N	N	N	N
40	20231025	100622	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18930	-10	5	-0.05	111177100	5874	21.20	18750	19200	18710	24600	13260	18940	18926.98	8.26	-1135	19566	19252	18626	18312	17686	19410	18470	39	5660	500	14010	10	1	7860000	1488	6.48	0.53	12	0.07	2921.00	35453.00	25300	20230824	-25.18	11900	20221026	59.08	25300	-25.18	20230824	14000	35.21	20230103	25300	-25.18	20230824	11900	59.08	20221026	2.87	N	079960	500	39 억	649321	N	N	N	N
41	20231025	090619	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18800	-140	5	-0.74	2255380	120	0.43	18750	18940	18750	24600	13260	18940	18794.83	8.26	-88	19566	19252	18626	18312	17686	19410	18470	39	5660	500	14010	10	1	7860000	1478	6.44	0.53	12	0.00	2921.00	35453.00	25300	20230824	-25.69	11900	20221026	57.98	25300	-25.69	20230824	14000	34.29	20230103	25300	-25.69	20230824	11900	57.98	20221026	2.87	N	079960	500	39 억	649321	N	N	N	N
42	20231024	160608	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18940	370	2	1.99	511178410	27681	141.76	18750	18940	18000	24100	13000	18570	18466.71	8.24	-5153	19036	18802	18526	18292	18016	18920	18410	39	5530	500	13740	10	1	7860000	1489	6.48	0.53	12	0.35	2921.00	35453.00	25300	20230824	-25.14	11900	20221026	59.16	25300	-25.14	20230824	14000	35.29	20230103	25300	-25.14	20230824	11900	59.16	20221026	2.89	N	079960	500	39 억	647313	N	N	N	N
43	20231024	150617	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18820	250	2	1.35	476517920	25847	132.37	18750	18890	18000	24100	13000	18570	18436.10	8.24	-4748	19036	18802	18526	18292	18016	18920	18410	39	5530	500	13740	10	1	7860000	1479	6.44	0.53	12	0.33	2921.00	35453.00	25300	20230824	-25.61	11900	20221026	58.15	25300	-25.61	20230824	14000	34.43	20230103	25300	-25.61	20230824	11900	58.15	20221026	2.89	N	079960	500	39 억	647313	N	N	N	N
44	20231024	140605	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18640	70	2	0.38	379668300	20684	105.93	18750	18750	18000	24100	13000	18570	18355.65	8.24	-4873	19036	18802	18526	18292	18016	18920	18410	39	5530	500	13740	10	1	7860000	1465	6.38	0.53	12	0.26	2921.00	35453.00	25300	20230824	-26.32	11900	20221026	56.64	25300	-26.32	20230824	14000	33.14	20230103	25300	-26.32	20230824	11900	56.64	20221026	2.89	N	079960	500	39 억	647313	N	N	N	N
45	20231024	130613	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18310	-260	5	-1.40	281561030	15384	78.78	18750	18750	18000	24100	13000	18570	18302.20	8.24	-5128	19036	18802	18526	18292	18016	18920	18410	39	5530	500	13740	10	1	7860000	1439	6.27	0.52	12	0.20	2921.00	35453.00	25300	20230824	-27.63	11900	20221026	53.87	25300	-27.63	20230824	14000	30.79	20230103	25300	-27.63	20230824	11900	53.87	20221026	2.89	N	079960	500	39 억	647313	N	N	N	N
46	20231024	120618	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18280	-290	5	-1.56	249562070	13633	69.82	18750	18750	18000	24100	13000	18570	18305.73	8.24	-5180	19036	18802	18526	18292	18016	18920	18410	39	5530	500	13740	10	1	7860000	1437	6.26	0.52	12	0.17	2921.00	35453.00	25300	20230824	-27.75	11900	20221026	53.61	25300	-27.75	20230824	14000	30.57	20230103	25300	-27.75	20230824	11900	53.61	20221026	2.89	N	079960	500	39 억	647313	N	N	N	N
47	20231024	110613	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18100	-470	5	-2.53	210170460	11471	58.74	18750	18750	18000	24100	13000	18570	18321.90	8.24	-4790	19036	18802	18526	18292	18016	18920	18410	39	5530	500	13740	10	1	7860000	1423	6.20	0.51	12	0.15	2921.00	35453.00	25300	20230824	-28.46	11900	20221026	52.10	25300	-28.46	20230824	14000	29.29	20230103	25300	-28.46	20230824	11900	52.10	20221026	2.89	N	079960	500	39 억	647313	N	N	N	N
48	20231024	100607	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18380	-190	5	-1.02	91516130	4919	25.19	18750	18750	18380	24100	13000	18570	18604.62	8.24	-3819	19036	18802	18526	18292	18016	18920	18410	39	5530	500	13740	10	1	7860000	1445	6.29	0.52	12	0.06	2921.00	35453.00	25300	20230824	-27.35	11900	20221026	54.45	25300	-27.35	20230824	14000	31.29	20230103	25300	-27.35	20230824	11900	54.45	20221026	2.89	N	079960	500	39 억	647313	N	N	N	N
49	20231024	090612	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18710	140	2	0.75	280870	15	0.08	18750	18750	18580	24100	13000	18570	18724.67	8.24	-15	19036	18802	18526	18292	18016	18920	18410	39	5530	500	13740	10	1	7860000	1471	6.41	0.53	12	0.00	2921.00	35453.00	25300	20230824	-26.05	11900	20221026	57.23	25300	-26.05	20230824	14000	33.64	20230103	25300	-26.05	20230824	11900	57.23	20221026	2.89	N	079960	500	39 억	647313	N	N	N	N
50	20231023	160604	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18570	30	2	0.16	361249950	19523	17.72	18300	18760	18250	24100	12980	18540	18503.81	8.26	-2350	19246	18892	18196	17842	17146	18545	17495	39	5560	500	13710	10	1	7860000	1460	6.36	0.52	12	0.25	2921.00	35453.00	25300	20230824	-26.60	11900	20221026	56.05	25300	-26.60	20230824	14000	32.64	20230103	25300	-26.60	20230824	11900	56.05	20221026	2.98	N	079960	500	39 억	649237	N	N	N	N
51	20231023	150607	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18690	150	2	0.81	351344430	18991	17.24	18300	18760	18250	24100	12980	18540	18500.58	8.26	-2324	19246	18892	18196	17842	17146	18545	17495	39	5560	500	13710	10	1	7860000	1469	6.40	0.53	12	0.24	2921.00	35453.00	25300	20230824	-26.13	11900	20221026	57.06	25300	-26.13	20230824	14000	33.50	20230103	25300	-26.13	20230824	11900	57.06	20221026	2.98	N	079960	500	39 억	649237	N	N	N	N
52	20231023	140606	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18710	170	2	0.92	317814810	17192	15.61	18300	18760	18250	24100	12980	18540	18486.20	8.26	-1824	19246	18892	18196	17842	17146	18545	17495	39	5560	500	13710	10	1	7860000	1471	6.41	0.53	12	0.22	2921.00	35453.00	25300	20230824	-26.05	11900	20221026	57.23	25300	-26.05	20230824	14000	33.64	20230103	25300	-26.05	20230824	11900	57.23	20221026	2.98	N	079960	500	39 억	649237	N	N	N	N
53	20231023	130610	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18630	90	2	0.49	278386340	15083	13.69	18300	18760	18250	24100	12980	18540	18456.96	8.26	-1348	19246	18892	18196	17842	17146	18545	17495	39	5560	500	13710	10	1	7860000	1464	6.38	0.53	12	0.19	2921.00	35453.00	25300	20230824	-26.36	11900	20221026	56.55	25300	-26.36	20230824	14000	33.07	20230103	25300	-26.36	20230824	11900	56.55	20221026	2.98	N	079960	500	39 억	649237	N	N	N	N
54	20231023	120603	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18570	30	2	0.16	262694790	14239	12.93	18300	18760	18250	24100	12980	18540	18448.96	8.26	-1201	19246	18892	18196	17842	17146	18545	17495	39	5560	500	13710	10	1	7860000	1460	6.36	0.52	12	0.18	2921.00	35453.00	25300	20230824	-26.60	11900	20221026	56.05	25300	-26.60	20230824	14000	32.64	20230103	25300	-26.60	20230824	11900	56.05	20221026	2.98	N	079960	500	39 억	649237	N	N	N	N
55	20231023	110602	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18680	140	2	0.76	213487860	11601	10.53	18300	18760	18250	24100	12980	18540	18402.54	8.26	275	19246	18892	18196	17842	17146	18545	17495	39	5560	500	13710	10	1	7860000	1468	6.40	0.53	12	0.15	2921.00	35453.00	25300	20230824	-26.17	11900	20221026	56.97	25300	-26.17	20230824	14000	33.43	20230103	25300	-26.17	20230824	11900	56.97	20221026	2.98	N	079960	500	39 억	649237	N	N	N	N
56	20231023	100558	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18360	-180	5	-0.97	113624110	6206	5.63	18300	18480	18250	24100	12980	18540	18308.75	8.26	-1674	19246	18892	18196	17842	17146	18545	17495	39	5560	500	13710	10	1	7860000	1443	6.29	0.52	12	0.08	2921.00	35453.00	25300	20230824	-27.43	11900	20221026	54.29	25300	-27.43	20230824	14000	31.14	20230103	25300	-27.43	20230824	11900	54.29	20221026	2.98	N	079960	500	39 억	649237	N	N	N	N
57	20231023	090611	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18280	-260	5	-1.40	35953930	1966	1.78	18300	18300	18250	24100	12980	18540	18287.86	8.26	-158	19246	18892	18196	17842	17146	18545	17495	39	5560	500	13710	10	1	7860000	1437	6.26	0.52	12	0.03	2921.00	35453.00	25300	20230824	-27.75	11900	20221026	53.61	25300	-27.75	20230824	14000	30.57	20230103	25300	-27.75	20230824	11900	53.61	20221026	2.98	N	079960	500	39 억	649237	N	N	N	N
58	20231020	160602	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18540	-60	5	-0.32	1987244000	110007	127.63	18550	18550	17500	24150	13020	18600	18064.66	8.11	12028	20066	19332	18966	18232	17866	19150	18050	39	5550	500	13760	10	1	7860000	1457	6.35	0.52	12	1.40	2921.00	35453.00	25300	20230824	-26.72	11900	20221026	55.80	25300	-26.72	20230824	14000	32.43	20230103	25300	-26.72	20230824	11900	55.80	20221026	2.98	N	079960	500	39 억	637185	N	N	N	N
59	20231020	150603	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18100	-500	5	-2.69	1838691330	101894	118.22	18550	18550	17500	24150	13020	18600	18045.14	8.11	12755	20066	19332	18966	18232	17866	19150	18050	39	5550	500	13760	10	1	7860000	1423	6.20	0.51	12	1.30	2921.00	35453.00	25300	20230824	-28.46	11900	20221026	52.10	25300	-28.46	20230824	14000	29.29	20230103	25300	-28.46	20230824	11900	52.10	20221026	2.98	N	079960	500	39 억	637185	N	N	N	N
60	20231020	140606	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18300	-300	5	-1.61	1685422910	93462	108.43	18550	18550	17500	24150	13020	18600	18033.24	8.11	11506	20066	19332	18966	18232	17866	19150	18050	39	5550	500	13760	10	1	7860000	1438	6.26	0.52	12	1.19	2921.00	35453.00	25300	20230824	-27.67	11900	20221026	53.78	25300	-27.67	20230824	14000	30.71	20230103	25300	-27.67	20230824	11900	53.78	20221026	2.98	N	079960	500	39 억	637185	N	N	N	N
61	20231020	130549	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18370	-230	5	-1.24	1571214130	87243	101.22	18550	18550	17500	24150	13020	18600	18009.63	8.11	10672	20066	19332	18966	18232	17866	19150	18050	39	5550	500	13760	10	1	7860000	1444	6.29	0.52	12	1.11	2921.00	35453.00	25300	20230824	-27.39	11900	20221026	54.37	25300	-27.39	20230824	14000	31.21	20230103	25300	-27.39	20230824	11900	54.37	20221026	2.98	N	079960	500	39 억	637185	N	N	N	N
62	20231020	120600	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18030	-570	5	-3.06	1471534750	81755	94.85	18550	18550	17500	24150	13020	18600	17999.32	8.11	7457	20066	19332	18966	18232	17866	19150	18050	39	5550	500	13760	10	1	7860000	1417	6.17	0.51	12	1.04	2921.00	35453.00	25300	20230824	-28.74	11900	20221026	51.51	25300	-28.74	20230824	14000	28.79	20230103	25300	-28.74	20230824	11900	51.51	20221026	2.98	N	079960	500	39 억	637185	N	N	N	N
63	20231020	110605	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17860	-740	5	-3.98	1335424670	74176	86.06	18550	18550	17500	24150	13020	18600	18003.46	8.11	7206	20066	19332	18966	18232	17866	19150	18050	39	5550	500	13760	10	1	7860000	1404	6.11	0.50	12	0.94	2921.00	35453.00	25300	20230824	-29.41	11900	20221026	50.08	25300	-29.41	20230824	14000	27.57	20230103	25300	-29.41	20230824	11900	50.08	20221026	2.98	N	079960	500	39 억	637185	N	N	N	N
64	20231020	100558	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	17780	-820	5	-4.41	1040066530	57512	66.73	18550	18550	17500	24150	13020	18600	18084.34	8.11	5709	20066	19332	18966	18232	17866	19150	18050	39	5550	500	13760	10	1	7860000	1398	6.09	0.50	12	0.73	2921.00	35453.00	25300	20230824	-29.72	11900	20221026	49.41	25300	-29.72	20230824	14000	27.00	20230103	25300	-29.72	20230824	11900	49.41	20221026	2.98	N	079960	500	39 억	637185	N	N	N	N
65	20231020	090559	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18350	-250	5	-1.34	123223860	6681	7.75	18550	18550	18350	24150	13020	18600	18443.92	8.11	1620	20066	19332	18966	18232	17866	19150	18050	39	5550	500	13760	10	1	7860000	1442	6.28	0.52	12	0.09	2921.00	35453.00	25300	20230824	-27.47	11900	20221026	54.20	25300	-27.47	20230824	14000	31.07	20230103	25300	-27.47	20230824	11900	54.20	20221026	2.98	N	079960	500	39 억	637185	N	N	N	N
66	20231019	160556	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18600	-1150	5	-5.82	1630849220	85691	183.32	19550	19700	18600	25650	13830	19750	19036.84	8.16	-4394	20603	20176	19923	19496	19243	20050	19370	39	5900	500	14610	10	1	7860000	1462	6.37	0.52	12	1.09	2921.00	35453.00	25300	20230824	-26.48	11650	20221017	59.66	25300	-26.48	20230824	14000	32.86	20230103	25300	-26.48	20230824	11900	56.30	20221026	2.98	N	079960	500	39 억	641585	N	N	N	N
67	20231019	150553	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18700	-1050	5	-5.32	1495142750	78405	167.73	19550	19700	18600	25650	13830	19750	19069.48	8.16	-6492	20603	20176	19923	19496	19243	20050	19370	39	5900	500	14610	10	1	7860000	1470	6.40	0.53	12	1.00	2921.00	35453.00	25300	20230824	-26.09	11650	20221017	60.52	25300	-26.09	20230824	14000	33.57	20230103	25300	-26.09	20230824	11900	57.14	20221026	2.98	N	079960	500	39 억	641585	N	N	N	N
68	20231019	140558	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18820	-930	5	-4.71	1281274060	66979	143.29	19550	19700	18600	25650	13830	19750	19129.49	8.16	-10903	20603	20176	19923	19496	19243	20050	19370	39	5900	500	14610	10	1	7860000	1479	6.44	0.53	12	0.85	2921.00	35453.00	25300	20230824	-25.61	11650	20221017	61.55	25300	-25.61	20230824	14000	34.43	20230103	25300	-25.61	20230824	11900	58.15	20221026	2.98	N	079960	500	39 억	641585	N	N	N	N
69	20231019	130552	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18890	-860	5	-4.35	1083547900	56435	120.73	19550	19700	18890	25650	13830	19750	19199.93	8.16	-12228	20603	20176	19923	19496	19243	20050	19370	39	5900	500	14610	10	1	7860000	1485	6.47	0.53	12	0.72	2921.00	35453.00	25300	20230824	-25.34	11650	20221017	62.15	25300	-25.34	20230824	14000	34.93	20230103	25300	-25.34	20230824	11900	58.74	20221026	2.98	N	079960	500	39 억	641585	N	N	N	N
70	20231019	120558	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	18990	-760	5	-3.85	934841820	48581	103.93	19550	19700	18970	25650	13830	19750	19242.95	8.16	-12859	20603	20176	19923	19496	19243	20050	19370	39	5900	500	14610	10	1	7860000	1493	6.50	0.54	12	0.62	2921.00	35453.00	25300	20230824	-24.94	11650	20221017	63.00	25300	-24.94	20230824	14000	35.64	20230103	25300	-24.94	20230824	11900	59.58	20221026	2.98	N	079960	500	39 억	641585	N	N	N	N
71	20231019	110556	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19030	-720	5	-3.65	730376020	37818	80.90	19550	19700	19030	25650	13830	19750	19312.92	8.16	-11994	20603	20176	19923	19496	19243	20050	19370	39	5900	500	14610	10	1	7860000	1496	6.51	0.54	12	0.48	2921.00	35453.00	25300	20230824	-24.78	11650	20221017	63.35	25300	-24.78	20230824	14000	35.93	20230103	25300	-24.78	20230824	11900	59.92	20221026	2.98	N	079960	500	39 억	641585	N	N	N	N
72	20231019	100551	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19300	-450	5	-2.28	443519370	22864	48.91	19550	19700	19240	25650	13830	19750	19398.15	8.16	-7368	20603	20176	19923	19496	19243	20050	19370	39	5900	500	14610	10	1	7860000	1517	6.61	0.54	12	0.29	2921.00	35453.00	25300	20230824	-23.72	11650	20221017	65.67	25300	-23.72	20230824	14000	37.86	20230103	25300	-23.72	20230824	11900	62.18	20221026	2.98	N	079960	500	39 억	641585	N	N	N	N
73	20231019	090557	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19700	-50	5	-0.25	86028600	4415	9.45	19550	19700	19350	25650	13830	19750	19485.53	8.16	-2680	20603	20176	19923	19496	19243	20050	19370	39	5900	500	14610	10	1	7860000	1548	6.74	0.56	12	0.06	2921.00	35453.00	25300	20230824	-22.13	11650	20221017	69.10	25300	-22.13	20230824	14000	40.71	20230103	25300	-22.13	20230824	11900	65.55	20221026	2.98	N	079960	500	39 억	641585	N	N	N	N
74	20231018	160600	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19750	-550	5	-2.71	929526270	46727	228.82	20300	20350	19670	26350	14250	20300	19892.98	8.26	-7481	21066	20682	20416	20032	19766	20550	19900	39	6050	500	15020	10	1	7860000	1552	6.76	0.56	12	0.59	2921.00	35453.00	25300	20230824	-21.94	11650	20221014	69.53	25300	-21.94	20230824	14000	41.07	20230103	25300	-21.94	20230824	11900	65.97	20221026	2.95	N	079960	500	39 억	649549	N	N	N	N
75	20231018	150553	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19730	-570	5	-2.81	830547420	41706	204.23	20300	20350	19710	26350	14250	20300	19914.34	8.26	-7359	21066	20682	20416	20032	19766	20550	19900	39	6050	500	15020	10	1	7860000	1551	6.75	0.56	12	0.53	2921.00	35453.00	25300	20230824	-22.02	11650	20221014	69.36	25300	-22.02	20230824	14000	40.93	20230103	25300	-22.02	20230824	11900	65.80	20221026	2.95	N	079960	500	39 억	649549	N	N	N	N
76	20231018	140547	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19770	-530	5	-2.61	712634280	35731	174.97	20300	20350	19740	26350	14250	20300	19944.43	8.26	-6137	21066	20682	20416	20032	19766	20550	19900	39	6050	500	15020	10	1	7860000	1554	6.77	0.56	12	0.45	2921.00	35453.00	25300	20230824	-21.86	11650	20221014	69.70	25300	-21.86	20230824	14000	41.21	20230103	25300	-21.86	20230824	11900	66.13	20221026	2.95	N	079960	500	39 억	649549	N	N	N	N
77	20231018	130544	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19780	-520	5	-2.56	580170930	29029	142.15	20300	20350	19780	26350	14250	20300	19985.91	8.26	-4699	21066	20682	20416	20032	19766	20550	19900	39	6050	500	15020	10	1	7860000	1555	6.77	0.56	12	0.37	2921.00	35453.00	25300	20230824	-21.82	11650	20221014	69.79	25300	-21.82	20230824	14000	41.29	20230103	25300	-21.82	20230824	11900	66.22	20221026	2.95	N	079960	500	39 억	649549	N	N	N	N
78	20231018	120554	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19890	-410	5	-2.02	487067740	24333	119.16	20300	20350	19780	26350	14250	20300	20016.76	8.26	-1722	21066	20682	20416	20032	19766	20550	19900	39	6050	500	15020	10	1	7860000	1563	6.81	0.56	12	0.31	2921.00	35453.00	25300	20230824	-21.38	11650	20221014	70.73	25300	-21.38	20230824	14000	42.07	20230103	25300	-21.38	20230824	11900	67.14	20221026	2.95	N	079960	500	39 억	649549	N	N	N	N
79	20231018	110549	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19980	-320	5	-1.58	384731880	19185	93.95	20300	20350	19870	26350	14250	20300	20053.79	8.26	-238	21066	20682	20416	20032	19766	20550	19900	39	6050	500	15020	10	1	7860000	1570	6.84	0.56	12	0.24	2921.00	35453.00	25300	20230824	-21.03	11650	20221014	71.50	25300	-21.03	20230824	14000	42.71	20230103	25300	-21.03	20230824	11900	67.90	20221026	2.95	N	079960	500	39 억	649549	N	N	N	N
80	20231018	100554	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20000	-300	5	-1.48	211249390	10502	51.43	20300	20350	19960	26350	14250	20300	20115.16	8.26	-652	21066	20682	20416	20032	19766	20550	19900	39	6050	500	15020	50	1	7860000	1572	6.85	0.56	12	0.13	2921.00	35453.00	25300	20230824	-20.95	11650	20221014	71.67	25300	-20.95	20230824	14000	42.86	20230103	25300	-20.95	20230824	11900	68.07	20221026	2.95	N	079960	500	39 억	649549	N	N	N	N
81	20231018	090547	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20300	0	3	0.00	7483900	370	1.81	20300	20300	20100	26350	14250	20300	20226.76	8.26	3	21066	20682	20416	20032	19766	20550	19900	39	6050	500	15020	50	1	7860000	1596	6.95	0.57	12	0.00	2921.00	35453.00	25300	20230824	-19.76	11650	20221014	74.25	25300	-19.76	20230824	14000	45.00	20230103	25300	-19.76	20230824	11900	70.59	20221026	2.95	N	079960	500	39 억	649549	N	N	N	N
82	20231017	160550	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20300	-100	5	-0.49	408792800	19981	62.92	20600	20800	20150	26500	14300	20400	20459.66	8.30	-2957	20953	20676	20323	20046	19693	20715	20085	39	6100	500	15090	50	1	7860000	1596	6.95	0.57	12	0.25	2921.00	35453.00	25300	20230824	-19.76	11400	20221013	78.07	25300	-19.76	20230824	14000	45.00	20230103	25300	-19.76	20230824	11650	74.25	20221017	2.93	N	079960	500	39 억	652358	N	N	N	N
83	20231017	150552	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20450	50	2	0.25	367634550	17955	56.54	20600	20800	20150	26500	14300	20400	20475.33	8.30	-2749	20953	20676	20323	20046	19693	20715	20085	39	6100	500	15090	50	1	7860000	1607	7.00	0.58	12	0.23	2921.00	35453.00	25300	20230824	-19.17	11400	20221013	79.39	25300	-19.17	20230824	14000	46.07	20230103	25300	-19.17	20230824	11650	75.54	20221017	2.93	N	079960	500	39 억	652358	N	N	N	N
84	20231017	140554	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20250	-150	5	-0.74	330767150	16148	50.85	20600	20800	20150	26500	14300	20400	20483.47	8.30	-2350	20953	20676	20323	20046	19693	20715	20085	39	6100	500	15090	50	1	7860000	1592	6.93	0.57	12	0.21	2921.00	35453.00	25300	20230824	-19.96	11400	20221013	77.63	25300	-19.96	20230824	14000	44.64	20230103	25300	-19.96	20230824	11650	73.82	20221017	2.93	N	079960	500	39 억	652358	N	N	N	N
85	20231017	130549	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20250	-150	5	-0.74	283719700	13834	43.56	20600	20800	20150	26500	14300	20400	20508.87	8.30	-1330	20953	20676	20323	20046	19693	20715	20085	39	6100	500	15090	50	1	7860000	1592	6.93	0.57	12	0.18	2921.00	35453.00	25300	20230824	-19.96	11400	20221013	77.63	25300	-19.96	20230824	14000	44.64	20230103	25300	-19.96	20230824	11650	73.82	20221017	2.93	N	079960	500	39 억	652358	N	N	N	N
86	20231017	120550	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20450	50	2	0.25	194603950	9440	29.72	20600	20800	20450	26500	14300	20400	20614.83	8.30	-1231	20953	20676	20323	20046	19693	20715	20085	39	6100	500	15090	50	1	7860000	1607	7.00	0.58	12	0.12	2921.00	35453.00	25300	20230824	-19.17	11400	20221013	79.39	25300	-19.17	20230824	14000	46.07	20230103	25300	-19.17	20230824	11650	75.54	20221017	2.93	N	079960	500	39 억	652358	N	N	N	N
87	20231017	110546	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20600	200	2	0.98	169678950	8224	25.90	20600	20800	20500	26500	14300	20400	20632.17	8.30	-667	20953	20676	20323	20046	19693	20715	20085	39	6100	500	15090	50	1	7860000	1619	7.05	0.58	12	0.10	2921.00	35453.00	25300	20230824	-18.58	11400	20221013	80.70	25300	-18.58	20230824	14000	47.14	20230103	25300	-18.58	20230824	11650	76.82	20221017	2.93	N	079960	500	39 억	652358	N	N	N	N
88	20231017	100542	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20650	250	2	1.23	108686650	5259	16.56	20600	20800	20500	26500	14300	20400	20666.79	8.30	-346	20953	20676	20323	20046	19693	20715	20085	39	6100	500	15090	50	1	7860000	1623	7.07	0.58	12	0.07	2921.00	35453.00	25300	20230824	-18.38	11400	20221013	81.14	25300	-18.38	20230824	14000	47.50	20230103	25300	-18.38	20230824	11650	77.25	20221017	2.93	N	079960	500	39 억	652358	N	N	N	N
89	20231017	090546	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20600	200	2	0.98	9445700	460	1.45	20600	20600	20500	26500	14300	20400	20534.13	8.30	103	20953	20676	20323	20046	19693	20715	20085	39	6100	500	15090	50	1	7860000	1619	7.05	0.58	12	0.01	2921.00	35453.00	25300	20230824	-18.58	11400	20221013	80.70	25300	-18.58	20230824	14000	47.14	20230103	25300	-18.58	20230824	11650	76.82	20221017	2.93	N	079960	500	39 억	652358	N	N	N	N
90	20231016	160547	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20400	-200	5	-0.97	645349010	31747	63.77	20400	20600	19970	26750	14450	20600	20327.59	8.46	-12346	21446	21022	20476	20052	19506	21235	20265	39	6150	500	15240	50	1	7860000	1603	6.98	0.58	12	0.40	2921.00	35453.00	25300	20230824	-19.37	11400	20221013	78.95	25300	-19.37	20230824	14000	45.71	20230103	25300	-19.37	20230824	11650	75.11	20221017	2.99	N	079960	500	39 억	664763	N	N	N	N
91	20231016	150546	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20350	-250	5	-1.21	602454710	29643	59.55	20400	20600	19970	26750	14450	20600	20323.68	8.46	-11681	21446	21022	20476	20052	19506	21235	20265	39	6150	500	15240	50	1	7860000	1600	6.97	0.57	12	0.38	2921.00	35453.00	25300	20230824	-19.57	11400	20221013	78.51	25300	-19.57	20230824	14000	45.36	20230103	25300	-19.57	20230824	11650	74.68	20221017	2.99	N	079960	500	39 억	664763	N	N	N	N
92	20231016	140547	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20550	-50	5	-0.24	483974560	23851	47.91	20400	20600	19970	26750	14450	20600	20291.58	8.46	-9778	21446	21022	20476	20052	19506	21235	20265	39	6150	500	15240	50	1	7860000	1615	7.04	0.58	12	0.30	2921.00	35453.00	25300	20230824	-18.77	11400	20221013	80.26	25300	-18.77	20230824	14000	46.79	20230103	25300	-18.77	20230824	11650	76.39	20221017	2.99	N	079960	500	39 억	664763	N	N	N	N
93	20231016	130544	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20050	-550	5	-2.67	268877610	13321	26.76	20400	20500	19970	26750	14450	20600	20184.49	8.46	-7934	21446	21022	20476	20052	19506	21235	20265	39	6150	500	15240	50	1	7860000	1576	6.86	0.57	12	0.17	2921.00	35453.00	25300	20230824	-20.75	11400	20221013	75.88	25300	-20.75	20230824	14000	43.21	20230103	25300	-20.75	20230824	11650	72.10	20221017	2.99	N	079960	500	39 억	664763	N	N	N	N
94	20231016	120544	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20000	-600	5	-2.91	234759570	11614	23.33	20400	20500	19980	26750	14450	20600	20213.50	8.46	-7452	21446	21022	20476	20052	19506	21235	20265	39	6150	500	15240	50	1	7860000	1572	6.85	0.56	12	0.15	2921.00	35453.00	25300	20230824	-20.95	11400	20221013	75.44	25300	-20.95	20230824	14000	42.86	20230103	25300	-20.95	20230824	11650	71.67	20221017	2.99	N	079960	500	39 억	664763	N	N	N	N
95	20231016	110542	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20100	-500	5	-2.43	155942200	7682	15.43	20400	20500	20100	26750	14450	20600	20299.69	8.46	-4845	21446	21022	20476	20052	19506	21235	20265	39	6150	500	15240	50	1	7860000	1580	6.88	0.57	12	0.10	2921.00	35453.00	25300	20230824	-20.55	11400	20221013	76.32	25300	-20.55	20230824	14000	43.57	20230103	25300	-20.55	20230824	11650	72.53	20221017	2.99	N	079960	500	39 억	664763	N	N	N	N
96	20231016	100538	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20350	-250	5	-1.21	101955700	5019	10.08	20400	20500	20150	26750	14450	20600	20313.95	8.46	-2592	21446	21022	20476	20052	19506	21235	20265	39	6150	500	15240	50	1	7860000	1600	6.97	0.57	12	0.06	2921.00	35453.00	25300	20230824	-19.57	11400	20221013	78.51	25300	-19.57	20230824	14000	45.36	20230103	25300	-19.57	20230824	11650	74.68	20221017	2.99	N	079960	500	39 억	664763	N	N	N	N
97	20231016	090541	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20150	-450	5	-2.18	25146950	1239	2.49	20400	20400	20150	26750	14450	20600	20296.17	8.46	-335	21446	21022	20476	20052	19506	21235	20265	39	6150	500	15240	50	1	7860000	1584	6.90	0.57	12	0.02	2921.00	35453.00	25300	20230824	-20.36	11400	20221013	76.75	25300	-20.36	20230824	14000	43.93	20230103	25300	-20.36	20230824	11650	72.96	20221017	2.99	N	079960	500	39 억	664763	N	N	N	N
98	20231012	160556	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20400	600	2	3.03	809950950	40089	166.59	19800	20400	19800	25700	13860	19800	20203.67	8.43	14446	20166	19982	19796	19612	19426	20075	19705	39	5900	500	14650	50	1	7860000	1603	6.98	0.58	12	0.51	2921.00	35453.00	25300	20230824	-19.37	11400	20221013	78.95	25300	-19.37	20230824	14000	45.71	20230103	25300	-19.37	20230824	11400	78.95	20221013	2.97	N	079960	500	39 억	662954	N	N	N	N
99	20231012	150545	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20350	550	2	2.78	752236000	37255	154.81	19800	20400	19800	25700	13860	19800	20191.54	8.43	14497	20166	19982	19796	19612	19426	20075	19705	39	5900	500	14650	50	1	7860000	1600	6.97	0.57	12	0.47	2921.00	35453.00	25300	20230824	-19.57	11400	20221013	78.51	25300	-19.57	20230824	14000	45.36	20230103	25300	-19.57	20230824	11400	78.51	20221013	2.97	N	079960	500	39 억	662954	N	N	N	N
100	20231012	140543	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20250	450	2	2.27	655892500	32518	135.13	19800	20350	19800	25700	13860	19800	20170.14	8.43	15394	20166	19982	19796	19612	19426	20075	19705	39	5900	500	14650	50	1	7860000	1592	6.93	0.57	12	0.41	2921.00	35453.00	25300	20230824	-19.96	11400	20221013	77.63	25300	-19.96	20230824	14000	44.64	20230103	25300	-19.96	20230824	11400	77.63	20221013	2.97	N	079960	500	39 억	662954	N	N	N	N
101	20231012	130543	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20150	350	2	1.77	525550700	26060	108.29	19800	20350	19800	25700	13860	19800	20166.95	8.43	14897	20166	19982	19796	19612	19426	20075	19705	39	5900	500	14650	50	1	7860000	1584	6.90	0.57	12	0.33	2921.00	35453.00	25300	20230824	-20.36	11400	20221013	76.75	25300	-20.36	20230824	14000	43.93	20230103	25300	-20.36	20230824	11400	76.75	20221013	2.97	N	079960	500	39 억	662954	N	N	N	N
102	20231012	120552	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20300	500	2	2.53	511138800	25346	105.32	19800	20350	19800	25700	13860	19800	20166.45	8.43	14560	20166	19982	19796	19612	19426	20075	19705	39	5900	500	14650	50	1	7860000	1596	6.95	0.57	12	0.32	2921.00	35453.00	25300	20230824	-19.76	11400	20221013	78.07	25300	-19.76	20230824	14000	45.00	20230103	25300	-19.76	20230824	11400	78.07	20221013	2.97	N	079960	500	39 억	662954	N	N	N	N
103	20231012	110550	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20250	450	2	2.27	471476300	23391	97.20	19800	20350	19800	25700	13860	19800	20156.31	8.43	14275	20166	19982	19796	19612	19426	20075	19705	39	5900	500	14650	50	1	7860000	1592	6.93	0.57	12	0.30	2921.00	35453.00	25300	20230824	-19.96	11400	20221013	77.63	25300	-19.96	20230824	14000	44.64	20230103	25300	-19.96	20230824	11400	77.63	20221013	2.97	N	079960	500	39 억	662954	N	N	N	N
104	20231012	100547	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20050	250	2	1.26	143117150	7129	29.62	19800	20200	19800	25700	13860	19800	20075.35	8.43	3432	20166	19982	19796	19612	19426	20075	19705	39	5900	500	14650	50	1	7860000	1576	6.86	0.57	12	0.09	2921.00	35453.00	25300	20230824	-20.75	11400	20221013	75.88	25300	-20.75	20230824	14000	43.21	20230103	25300	-20.75	20230824	11400	75.88	20221013	2.97	N	079960	500	39 억	662954	N	N	N	N
105	20231012	090551	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20000	200	2	1.01	24210750	1213	5.04	19800	20000	19800	25700	13860	19800	19959.40	8.43	634	20166	19982	19796	19612	19426	20075	19705	39	5900	500	14650	50	1	7860000	1572	6.85	0.56	12	0.02	2921.00	35453.00	25300	20230824	-20.95	11400	20221013	75.44	25300	-20.95	20230824	14000	42.86	20230103	25300	-20.95	20230824	11400	75.44	20221013	2.97	N	079960	500	39 억	662954	N	N	N	N
106	20231011	160545	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19800	300	2	1.54	473001680	23860	42.19	19610	19980	19610	25350	13650	19500	19843.48	8.40	2803	20613	20056	19743	19186	18873	19900	19030	39	5850	500	14430	10	1	7860000	1556	6.78	0.56	12	0.30	2921.00	35453.00	25300	20230824	-21.74	11400	20221013	73.68	25300	-21.74	20230824	14000	41.43	20230103	25300	-21.74	20230824	11400	73.68	20221013	2.99	N	079960	500	39 억	660075	N	N	N	N
107	20231011	150545	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19790	290	2	1.49	445199490	22456	39.71	19610	19980	19610	25350	13650	19500	19846.23	8.40	2912	20613	20056	19743	19186	18873	19900	19030	39	5850	500	14430	10	1	7860000	1555	6.78	0.56	12	0.29	2921.00	35453.00	25300	20230824	-21.78	11400	20221013	73.60	25300	-21.78	20230824	14000	41.36	20230103	25300	-21.78	20230824	11400	73.60	20221013	2.99	N	079960	500	39 억	660075	N	N	N	N
108	20231011	140551	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19750	250	2	1.28	403739420	20361	36.00	19610	19980	19610	25350	13650	19500	19852.42	8.40	3499	20613	20056	19743	19186	18873	19900	19030	39	5850	500	14430	10	1	7860000	1552	6.76	0.56	12	0.26	2921.00	35453.00	25300	20230824	-21.94	11400	20221013	73.25	25300	-21.94	20230824	14000	41.07	20230103	25300	-21.94	20230824	11400	73.25	20221013	2.99	N	079960	500	39 억	660075	N	N	N	N
109	20231011	130541	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19900	400	2	2.05	340571860	17176	30.37	19610	19980	19610	25350	13650	19500	19856.37	8.40	4625	20613	20056	19743	19186	18873	19900	19030	39	5850	500	14430	10	1	7860000	1564	6.81	0.56	12	0.22	2921.00	35453.00	25300	20230824	-21.34	11400	20221013	74.56	25300	-21.34	20230824	14000	42.14	20230103	25300	-21.34	20230824	11400	74.56	20221013	2.99	N	079960	500	39 억	660075	N	N	N	N
110	20231011	120553	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19890	390	2	2.00	317802880	16031	28.35	19610	19980	19610	25350	13650	19500	19854.09	8.40	4344	20613	20056	19743	19186	18873	19900	19030	39	5850	500	14430	10	1	7860000	1563	6.81	0.56	12	0.20	2921.00	35453.00	25300	20230824	-21.38	11400	20221013	74.47	25300	-21.38	20230824	14000	42.07	20230103	25300	-21.38	20230824	11400	74.47	20221013	2.99	N	079960	500	39 억	660075	N	N	N	N
111	20231011	110548	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19850	350	2	1.79	280127600	14135	24.99	19610	19980	19610	25350	13650	19500	19851.59	8.40	4550	20613	20056	19743	19186	18873	19900	19030	39	5850	500	14430	10	1	7860000	1560	6.80	0.56	12	0.18	2921.00	35453.00	25300	20230824	-21.54	11400	20221013	74.12	25300	-21.54	20230824	14000	41.79	20230103	25300	-21.54	20230824	11400	74.12	20221013	2.99	N	079960	500	39 억	660075	N	N	N	N
112	20231011	100544	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19800	300	2	1.54	233735910	11794	20.85	19610	19980	19610	25350	13650	19500	19859.34	8.40	4392	20613	20056	19743	19186	18873	19900	19030	39	5850	500	14430	10	1	7860000	1556	6.78	0.56	12	0.15	2921.00	35453.00	25300	20230824	-21.74	11400	20221013	73.68	25300	-21.74	20230824	14000	41.43	20230103	25300	-21.74	20230824	11400	73.68	20221013	2.99	N	079960	500	39 억	660075	N	N	N	N
113	20231011	090548	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19880	380	2	1.95	54026090	2750	4.86	19610	19880	19610	25350	13650	19500	19786.49	8.40	648	20613	20056	19743	19186	18873	19900	19030	39	5850	500	14430	10	1	7860000	1563	6.81	0.56	12	0.03	2921.00	35453.00	25300	20230824	-21.42	11400	20221013	74.39	25300	-21.42	20230824	14000	42.00	20230103	25300	-21.42	20230824	11400	74.39	20221013	2.99	N	079960	500	39 억	660075	N	N	N	N
114	20231010	160540	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19500	-550	5	-2.74	1119177790	56476	174.92	20050	20300	19430	26050	14050	20050	19819.84	8.35	4194	20903	20476	20023	19596	19143	20690	19810	39	6000	500	14830	10	1	7860000	1533	6.68	0.55	12	0.72	2921.00	35453.00	25300	20230824	-22.92	11400	20221013	71.05	25300	-22.92	20230824	14000	39.29	20230103	25300	-22.92	20230824	11400	71.05	20221013	3.01	N	079960	500	39 억	656028	N	N	N	N
115	20231010	150539	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19530	-520	5	-2.59	950843540	47848	148.20	20050	20300	19430	26050	14050	20050	19871.95	8.35	3368	20903	20476	20023	19596	19143	20690	19810	39	6000	500	14830	10	1	7860000	1535	6.69	0.55	12	0.61	2921.00	35453.00	25300	20230824	-22.81	11400	20221013	71.32	25300	-22.81	20230824	14000	39.50	20230103	25300	-22.81	20230824	11400	71.32	20221013	3.01	N	079960	500	39 억	656028	N	N	N	N
116	20231010	140542	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19670	-380	5	-1.90	777998640	39003	120.80	20050	20300	19560	26050	14050	20050	19946.99	8.35	6641	20903	20476	20023	19596	19143	20690	19810	39	6000	500	14830	10	1	7860000	1546	6.73	0.55	12	0.50	2921.00	35453.00	25300	20230824	-22.25	11400	20221013	72.54	25300	-22.25	20230824	14000	40.50	20230103	25300	-22.25	20230824	11400	72.54	20221013	3.01	N	079960	500	39 억	656028	N	N	N	N
117	20231010	130537	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19800	-250	5	-1.25	620418790	30998	96.01	20050	20300	19780	26050	14050	20050	20014.73	8.35	6361	20903	20476	20023	19596	19143	20690	19810	39	6000	500	14830	10	1	7860000	1556	6.78	0.56	12	0.39	2921.00	35453.00	25300	20230824	-21.74	11400	20221013	73.68	25300	-21.74	20230824	14000	41.43	20230103	25300	-21.74	20230824	11400	73.68	20221013	3.01	N	079960	500	39 억	656028	N	N	N	N
118	20231010	120536	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20100	50	2	0.25	498045780	24854	76.98	20050	20300	19800	26050	14050	20050	20038.83	8.35	8200	20903	20476	20023	19596	19143	20690	19810	39	6000	500	14830	50	1	7860000	1580	6.88	0.57	12	0.32	2921.00	35453.00	25300	20230824	-20.55	11400	20221013	76.32	25300	-20.55	20230824	14000	43.57	20230103	25300	-20.55	20230824	11400	76.32	20221013	3.01	N	079960	500	39 억	656028	N	N	N	N
119	20231010	110529	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20200	150	2	0.75	464979630	23212	71.89	20050	20300	19800	26050	14050	20050	20031.82	8.35	8581	20903	20476	20023	19596	19143	20690	19810	39	6000	500	14830	50	1	7860000	1588	6.92	0.57	12	0.30	2921.00	35453.00	25300	20230824	-20.16	11400	20221013	77.19	25300	-20.16	20230824	14000	44.29	20230103	25300	-20.16	20230824	11400	77.19	20221013	3.01	N	079960	500	39 억	656028	N	N	N	N
120	20231010	100533	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20100	50	2	0.25	387924230	19388	60.05	20050	20300	19800	26050	14050	20050	20008.34	8.35	8642	20903	20476	20023	19596	19143	20690	19810	39	6000	500	14830	50	1	7860000	1580	6.88	0.57	12	0.25	2921.00	35453.00	25300	20230824	-20.55	11400	20221013	76.32	25300	-20.55	20230824	14000	43.57	20230103	25300	-20.55	20230824	11400	76.32	20221013	3.01	N	079960	500	39 억	656028	N	N	N	N
121	20231010	090530	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19930	-120	5	-0.60	36989870	1846	5.72	20050	20100	19930	26050	14050	20050	20037.45	8.35	379	20903	20476	20023	19596	19143	20690	19810	39	6000	500	14830	10	1	7860000	1566	6.82	0.56	12	0.02	2921.00	35453.00	25300	20230824	-21.23	11400	20221013	74.82	25300	-21.23	20230824	14000	42.36	20230103	25300	-21.23	20230824	11400	74.82	20221013	3.01	N	079960	500	39 억	656028	N	N	N	N
122	20231006	160536	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20050	260	2	1.31	590684350	29310	63.76	19570	20450	19570	25700	13860	19790	20153.32	8.41	-4879	20236	20012	19826	19602	19416	20125	19715	39	5910	500	14640	50	1	7860000	1576	6.86	0.57	12	0.37	2921.00	35453.00	25300	20230824	-20.75	11400	20221013	75.88	25300	-20.75	20230824	14000	43.21	20230103	25300	-20.75	20230824	11400	75.88	20221013	2.91	N	079960	500	39 억	661162	N	N	N	N
123	20231006	150526	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20150	360	2	1.82	509487200	25281	54.99	19570	20450	19570	25700	13860	19790	20153.14	8.41	-2266	20236	20012	19826	19602	19416	20125	19715	39	5910	500	14640	50	1	7860000	1584	6.90	0.57	12	0.32	2921.00	35453.00	25300	20230824	-20.36	11400	20221013	76.75	25300	-20.36	20230824	14000	43.93	20230103	25300	-20.36	20230824	11400	76.75	20221013	2.91	N	079960	500	39 억	661162	N	N	N	N
124	20231006	140527	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20100	310	2	1.57	461281550	22885	49.78	19570	20450	19570	25700	13860	19790	20156.69	8.41	-578	20236	20012	19826	19602	19416	20125	19715	39	5910	500	14640	50	1	7860000	1580	6.88	0.57	12	0.29	2921.00	35453.00	25300	20230824	-20.55	11400	20221013	76.32	25300	-20.55	20230824	14000	43.57	20230103	25300	-20.55	20230824	11400	76.32	20221013	2.91	N	079960	500	39 억	661162	N	N	N	N
125	20231006	130523	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20150	360	2	1.82	438446900	21750	47.31	19570	20450	19570	25700	13860	19790	20158.68	8.41	-289	20236	20012	19826	19602	19416	20125	19715	39	5910	500	14640	50	1	7860000	1584	6.90	0.57	12	0.28	2921.00	35453.00	25300	20230824	-20.36	11400	20221013	76.75	25300	-20.36	20230824	14000	43.93	20230103	25300	-20.36	20230824	11400	76.75	20221013	2.91	N	079960	500	39 억	661162	N	N	N	N
126	20231006	120521	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20200	410	2	2.07	409836050	20331	44.23	19570	20450	19570	25700	13860	19790	20158.40	8.41	253	20236	20012	19826	19602	19416	20125	19715	39	5910	500	14640	50	1	7860000	1588	6.92	0.57	12	0.26	2921.00	35453.00	25300	20230824	-20.16	11400	20221013	77.19	25300	-20.16	20230824	14000	44.29	20230103	25300	-20.16	20230824	11400	77.19	20221013	2.91	N	079960	500	39 억	661162	N	N	N	N
127	20231006	110516	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20250	460	2	2.32	330823750	16406	35.69	19570	20450	19570	25700	13860	19790	20165.08	8.41	1328	20236	20012	19826	19602	19416	20125	19715	39	5910	500	14640	50	1	7860000	1592	6.93	0.57	12	0.21	2921.00	35453.00	25300	20230824	-19.96	11400	20221013	77.63	25300	-19.96	20230824	14000	44.64	20230103	25300	-19.96	20230824	11400	77.63	20221013	2.91	N	079960	500	39 억	661162	N	N	N	N
128	20231006	100522	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	20400	610	2	3.08	256101500	12718	27.67	19570	20450	19570	25700	13860	19790	20137.26	8.41	1876	20236	20012	19826	19602	19416	20125	19715	39	5910	500	14640	50	1	7860000	1603	6.98	0.58	12	0.16	2921.00	35453.00	25300	20230824	-19.37	11400	20221013	78.95	25300	-19.37	20230824	14000	45.71	20230103	25300	-19.37	20230824	11400	78.95	20221013	2.91	N	079960	500	39 억	661162	N	N	N	N
129	20231006	090516	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	19830	40	2	0.20	41165790	2088	4.54	19570	20000	19570	25700	13860	19790	19714.99	8.41	82	20236	20012	19826	19602	19416	20125	19715	39	5910	500	14640	10	1	7860000	1559	6.79	0.56	12	0.03	2921.00	35453.00	25300	20230824	-21.62	11400	20221013	73.95	25300	-21.62	20230824	14000	41.64	20230103	25300	-21.62	20230824	11400	73.95	20221013	2.91	N	079960	500	39 억	661162	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History