KissMeData/036710/price/prices-20231001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160437	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	2395	-85	5	-3.43	292486710	120933	234.05	2515	2515	2380	3220	1740	2480	2418.59	17.19	-28636	2520	2500	2460	2440	2400	2510	2450	242	740	500	1730	5	1	48350145	1158	3.72	0.53	12	0.25	643.00	4558.00	3660	20221116	-34.56	2380	20231031	0.63	3640	-34.20	20230306	2380	0.63	20231031	3660	-34.56	20221116	2380	0.63	20231031	2.88	N	036710	500	241 억	8309456	N	N	N	N
3	20231031	150443	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	2400	-80	5	-3.23	254405995	105015	203.24	2515	2515	2380	3220	1740	2480	2422.57	17.19	-27414	2520	2500	2460	2440	2400	2510	2450	242	740	500	1730	5	1	48350145	1160	3.73	0.53	12	0.22	643.00	4558.00	3660	20221116	-34.43	2380	20231031	0.84	3640	-34.07	20230306	2380	0.84	20231031	3660	-34.43	20221116	2380	0.84	20231031	2.88	N	036710	500	241 억	8309456	N	N	N	N
4	20231031	140447	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	2385	-95	5	-3.83	229163405	94505	182.90	2515	2515	2380	3220	1740	2480	2424.88	17.19	-26237	2520	2500	2460	2440	2400	2510	2450	242	740	500	1730	5	1	48350145	1153	3.71	0.52	12	0.20	643.00	4558.00	3660	20221116	-34.84	2380	20231031	0.21	3640	-34.48	20230306	2380	0.21	20231031	3660	-34.84	20221116	2380	0.21	20231031	2.88	N	036710	500	241 억	8309456	N	N	N	N
5	20231031	130444	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	2405	-75	5	-3.02	177458300	72840	140.97	2515	2515	2385	3220	1740	2480	2436.28	17.19	-28941	2520	2500	2460	2440	2400	2510	2450	242	740	500	1730	5	1	48350145	1163	3.74	0.53	12	0.15	643.00	4558.00	3660	20221116	-34.29	2385	20231031	0.84	3640	-33.93	20230306	2385	0.84	20231031	3660	-34.29	20221116	2385	0.84	20231031	2.88	N	036710	500	241 억	8309456	N	N	N	N
6	20231031	120441	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	2390	-90	5	-3.63	156241375	64015	123.89	2515	2515	2385	3220	1740	2480	2440.70	17.19	-26915	2520	2500	2460	2440	2400	2510	2450	242	740	500	1730	5	1	48350145	1156	3.72	0.52	12	0.13	643.00	4558.00	3660	20221116	-34.70	2385	20231031	0.21	3640	-34.34	20230306	2385	0.21	20231031	3660	-34.70	20221116	2385	0.21	20231031	2.88	N	036710	500	241 억	8309456	N	N	N	N
7	20231031	110453	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2430	-50	5	-2.02	115818680	47257	91.46	2515	2515	2415	3220	1740	2480	2450.83	17.19	-18889	2520	2500	2460	2440	2400	2510	2450	242	740	500	1730	5	1	48350145	1175	3.78	0.53	12	0.10	643.00	4558.00	3660	20221116	-33.61	2410	20231027	0.83	3640	-33.24	20230306	2410	0.83	20231027	3660	-33.61	20221116	2410	0.83	20231027	2.88	N	036710	500	241 억	8309456	N	N	N	N
8	20231031	100447	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2435	-45	5	-1.81	81696795	33203	64.26	2515	2515	2430	3220	1740	2480	2460.52	17.19	-11765	2520	2500	2460	2440	2400	2510	2450	242	740	500	1730	5	1	48350145	1177	3.79	0.53	12	0.07	643.00	4558.00	3660	20221116	-33.47	2410	20231027	1.04	3640	-33.10	20230306	2410	1.04	20231027	3660	-33.47	20221116	2410	1.04	20231027	2.88	N	036710	500	241 억	8309456	N	N	N	N
9	20231031	090443	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2510	30	2	1.21	2907350	1157	2.24	2515	2515	2510	3220	1740	2480	2512.83	17.19	-627	2520	2500	2460	2440	2400	2510	2450	242	740	500	1730	5	1	48350145	1214	3.90	0.55	12	0.00	643.00	4558.00	3660	20221116	-31.42	2410	20231027	4.15	3640	-31.04	20230306	2410	4.15	20231027	3660	-31.42	20221116	2410	4.15	20231027	2.88	N	036710	500	241 억	8309456	N	N	N	N
10	20231030	160438	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2480	20	2	0.81	124300230	50810	33.41	2425	2480	2420	3195	1725	2460	2445.35	17.19	-64	2626	2542	2476	2392	2326	2510	2360	242	735	500	1720	5	1	48350145	1199	3.86	0.54	12	0.11	643.00	4558.00	3660	20221116	-32.24	2410	20231027	2.90	3640	-31.87	20230306	2410	2.90	20231027	3660	-32.24	20221116	2410	2.90	20231027	2.83	N	036710	500	241 억	8309521	N	N	N	N
11	20231030	150429	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2450	-10	5	-0.41	113036860	46257	30.41	2425	2475	2420	3195	1725	2460	2443.67	17.19	261	2626	2542	2476	2392	2326	2510	2360	242	735	500	1720	5	1	48350145	1185	3.81	0.54	12	0.10	643.00	4558.00	3660	20221116	-33.06	2410	20231027	1.66	3640	-32.69	20230306	2410	1.66	20231027	3660	-33.06	20221116	2410	1.66	20231027	2.83	N	036710	500	241 억	8309521	N	N	N	N
12	20231030	140431	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2440	-20	5	-0.81	108332500	44346	29.16	2425	2470	2420	3195	1725	2460	2442.89	17.19	1019	2626	2542	2476	2392	2326	2510	2360	242	735	500	1720	5	1	48350145	1180	3.79	0.54	12	0.09	643.00	4558.00	3660	20221116	-33.33	2410	20231027	1.24	3640	-32.97	20230306	2410	1.24	20231027	3660	-33.33	20221116	2410	1.24	20231027	2.83	N	036710	500	241 억	8309521	N	N	N	N
13	20231030	130430	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2455	-5	5	-0.20	74834595	30665	20.16	2425	2470	2420	3195	1725	2460	2440.39	17.19	1915	2626	2542	2476	2392	2326	2510	2360	242	735	500	1720	5	1	48350145	1187	3.82	0.54	12	0.06	643.00	4558.00	3660	20221116	-32.92	2410	20231027	1.87	3640	-32.55	20230306	2410	1.87	20231027	3660	-32.92	20221116	2410	1.87	20231027	2.83	N	036710	500	241 억	8309521	N	N	N	N
14	20231030	120425	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2465	5	2	0.20	73482435	30114	19.80	2425	2470	2420	3195	1725	2460	2440.14	17.19	1917	2626	2542	2476	2392	2326	2510	2360	242	735	500	1720	5	1	48350145	1192	3.83	0.54	12	0.06	643.00	4558.00	3660	20221116	-32.65	2410	20231027	2.28	3640	-32.28	20230306	2410	2.28	20231027	3660	-32.65	20221116	2410	2.28	20231027	2.83	N	036710	500	241 억	8309521	N	N	N	N
15	20231030	110426	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2470	10	2	0.41	61820065	25375	16.68	2425	2470	2420	3195	1725	2460	2436.26	17.19	2427	2626	2542	2476	2392	2326	2510	2360	242	735	500	1720	5	1	48350145	1194	3.84	0.54	12	0.05	643.00	4558.00	3660	20221116	-32.51	2410	20231027	2.49	3640	-32.14	20230306	2410	2.49	20231027	3660	-32.51	20221116	2410	2.49	20231027	2.83	N	036710	500	241 억	8309521	N	N	N	N
16	20231030	100428	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2445	-15	5	-0.61	39523150	16237	10.68	2425	2460	2420	3195	1725	2460	2434.14	17.19	-2008	2626	2542	2476	2392	2326	2510	2360	242	735	500	1720	5	1	48350145	1182	3.80	0.54	12	0.03	643.00	4558.00	3660	20221116	-33.20	2410	20231027	1.45	3640	-32.83	20230306	2410	1.45	20231027	3660	-33.20	20221116	2410	1.45	20231027	2.83	N	036710	500	241 억	8309521	N	N	N	N
17	20231030	090423	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2455	-5	5	-0.20	7619325	3140	2.06	2425	2455	2425	3195	1725	2460	2426.54	17.19	638	2626	2542	2476	2392	2326	2510	2360	242	735	500	1720	5	1	48350145	1187	3.82	0.54	12	0.01	643.00	4558.00	3660	20221116	-32.92	2410	20231027	1.87	3640	-32.55	20230306	2410	1.87	20231027	3660	-32.92	20221116	2410	1.87	20231027	2.83	N	036710	500	241 억	8309521	N	N	N	N
18	20231027	160405	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	2460	-85	5	-3.34	372480440	150826	91.28	2560	2560	2410	3305	1785	2545	2469.67	17.21	-13807	2598	2571	2533	2506	2468	2585	2520	242	760	500	1780	5	1	48350145	1189	3.83	0.54	12	0.31	643.00	4558.00	3660	20221116	-32.79	2410	20231027	2.07	3640	-32.42	20230306	2410	2.07	20231027	3660	-32.79	20221116	2410	2.07	20231027	2.83	N	036710	500	241 억	8323335	N	N	N	N
19	20231027	150427	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	2425	-120	5	-4.72	270208440	109079	66.01	2560	2560	2410	3305	1785	2545	2477.18	17.21	-4691	2598	2571	2533	2506	2468	2585	2520	242	760	500	1780	5	1	48350145	1172	3.77	0.53	12	0.23	643.00	4558.00	3660	20221116	-33.74	2410	20231027	0.62	3640	-33.38	20230306	2410	0.62	20231027	3660	-33.74	20221116	2410	0.62	20231027	2.83	N	036710	500	241 억	8323335	N	N	N	N
20	20231027	140425	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	2530	-15	5	-0.59	74638450	29591	17.91	2560	2560	2495	3305	1785	2545	2522.34	17.21	-13862	2598	2571	2533	2506	2468	2585	2520	242	760	500	1780	5	1	48350145	1223	3.93	0.56	12	0.06	643.00	4558.00	3660	20221116	-30.87	2495	20231027	1.40	3640	-30.49	20230306	2495	1.40	20231027	3660	-30.87	20221116	2495	1.40	20231027	2.83	N	036710	500	241 억	8323335	N	N	N	N
21	20231027	130421	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	2520	-25	5	-0.98	66993065	26562	16.07	2560	2560	2495	3305	1785	2545	2522.14	17.21	-13362	2598	2571	2533	2506	2468	2585	2520	242	760	500	1780	5	1	48350145	1218	3.92	0.55	12	0.05	643.00	4558.00	3660	20221116	-31.15	2495	20231027	1.00	3640	-30.77	20230306	2495	1.00	20231027	3660	-31.15	20221116	2495	1.00	20231027	2.83	N	036710	500	241 억	8323335	N	N	N	N
22	20231027	120427	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	2540	-5	5	-0.20	44380665	17626	10.67	2560	2560	2495	3305	1785	2545	2517.91	17.21	-9013	2598	2571	2533	2506	2468	2585	2520	242	760	500	1780	5	1	48350145	1228	3.95	0.56	12	0.04	643.00	4558.00	3660	20221116	-30.60	2495	20231027	1.80	3640	-30.22	20230306	2495	1.80	20231027	3660	-30.60	20221116	2495	1.80	20231027	2.83	N	036710	500	241 억	8323335	N	N	N	N
23	20231027	110431	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	2540	-5	5	-0.20	40005725	15906	9.63	2560	2560	2495	3305	1785	2545	2515.13	17.21	-9034	2598	2571	2533	2506	2468	2585	2520	242	760	500	1780	5	1	48350145	1228	3.95	0.56	12	0.03	643.00	4558.00	3660	20221116	-30.60	2495	20231027	1.80	3640	-30.22	20230306	2495	1.80	20231027	3660	-30.60	20221116	2495	1.80	20231027	2.83	N	036710	500	241 억	8323335	N	N	N	N
24	20231027	100426	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	2530	-15	5	-0.59	39085425	15544	9.41	2560	2560	2495	3305	1785	2545	2514.50	17.21	-9027	2598	2571	2533	2506	2468	2585	2520	242	760	500	1780	5	1	48350145	1223	3.93	0.56	12	0.03	643.00	4558.00	3660	20221116	-30.87	2495	20231027	1.40	3640	-30.49	20230306	2495	1.40	20231027	3660	-30.87	20221116	2495	1.40	20231027	2.83	N	036710	500	241 억	8323335	N	N	N	N
25	20231027	090422	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2560	15	2	0.59	3584000	1400	0.85	2560	2560	2560	3305	1785	2545	2560.00	17.21	-453	2598	2571	2533	2506	2468	2585	2520	242	760	500	1780	5	1	48350145	1238	3.98	0.56	12	0.00	643.00	4558.00	3660	20221116	-30.05	2495	20231026	2.61	3640	-29.67	20230306	2495	2.61	20231026	3660	-30.05	20221116	2495	2.61	20231026	2.83	N	036710	500	241 억	8323335	N	N	N	N
26	20231026	160419	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	2545	-90	5	-3.42	416246650	165149	352.11	2530	2560	2495	3425	1845	2635	2520.43	17.21	4966	2688	2661	2628	2601	2568	2665	2605	242	790	500	1840	5	1	48350145	1231	3.96	0.56	12	0.34	643.00	4558.00	3660	20221116	-30.46	2495	20231026	2.00	3640	-30.08	20230306	2495	2.00	20231026	3660	-30.46	20221116	2495	2.00	20231026	2.86	N	036710	500	241 억	8318835	N	N	N	N
27	20231026	150419	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	2515	-120	5	-4.55	404711625	160595	342.40	2530	2560	2495	3425	1845	2635	2520.08	17.21	8891	2688	2661	2628	2601	2568	2665	2605	242	790	500	1840	5	1	48350145	1216	3.91	0.55	12	0.33	643.00	4558.00	3660	20221116	-31.28	2495	20231026	0.80	3640	-30.91	20230306	2495	0.80	20231026	3660	-31.28	20221116	2495	0.80	20231026	2.86	N	036710	500	241 억	8318835	N	N	N	N
28	20231026	140421	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	2515	-120	5	-4.55	359695525	142660	304.16	2530	2560	2495	3425	1845	2635	2521.35	17.21	10162	2688	2661	2628	2601	2568	2665	2605	242	790	500	1840	5	1	48350145	1216	3.91	0.55	12	0.30	643.00	4558.00	3660	20221116	-31.28	2495	20231026	0.80	3640	-30.91	20230306	2495	0.80	20231026	3660	-31.28	20221116	2495	0.80	20231026	2.86	N	036710	500	241 억	8318835	N	N	N	N
29	20231026	130419	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	2520	-115	5	-4.36	336163295	133306	284.22	2530	2560	2495	3425	1845	2635	2521.74	17.21	15069	2688	2661	2628	2601	2568	2665	2605	242	790	500	1840	5	1	48350145	1218	3.92	0.55	12	0.28	643.00	4558.00	3660	20221116	-31.15	2495	20231026	1.00	3640	-30.77	20230306	2495	1.00	20231026	3660	-31.15	20221116	2495	1.00	20231026	2.86	N	036710	500	241 억	8318835	N	N	N	N
30	20231026	120419	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	2525	-110	5	-4.17	325952400	129258	275.59	2530	2560	2495	3425	1845	2635	2521.72	17.21	16398	2688	2661	2628	2601	2568	2665	2605	242	790	500	1840	5	1	48350145	1221	3.93	0.55	12	0.27	643.00	4558.00	3660	20221116	-31.01	2495	20231026	1.20	3640	-30.63	20230306	2495	1.20	20231026	3660	-31.01	20221116	2495	1.20	20231026	2.86	N	036710	500	241 억	8318835	N	N	N	N
31	20231026	110422	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	2535	-100	5	-3.80	266622975	105852	225.68	2530	2560	2495	3425	1845	2635	2518.83	17.21	24049	2688	2661	2628	2601	2568	2665	2605	242	790	500	1840	5	1	48350145	1226	3.94	0.56	12	0.22	643.00	4558.00	3660	20221116	-30.74	2495	20231026	1.60	3640	-30.36	20230306	2495	1.60	20231026	3660	-30.74	20221116	2495	1.60	20231026	2.86	N	036710	500	241 억	8318835	N	N	N	N
32	20231026	100422	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	2540	-95	5	-3.61	234175075	93053	198.39	2530	2560	2495	3425	1845	2635	2516.58	17.21	29071	2688	2661	2628	2601	2568	2665	2605	242	790	500	1840	5	1	48350145	1228	3.95	0.56	12	0.19	643.00	4558.00	3660	20221116	-30.60	2495	20231026	1.80	3640	-30.22	20230306	2495	1.80	20231026	3660	-30.60	20221116	2495	1.80	20231026	2.86	N	036710	500	241 억	8318835	N	N	N	N
33	20231026	090420	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2555	-80	5	-3.04	31581390	12476	26.60	2530	2560	2525	3425	1845	2635	2531.37	17.21	2942	2688	2661	2628	2601	2568	2665	2605	242	790	500	1840	5	1	48350145	1235	3.97	0.56	12	0.03	643.00	4558.00	3660	20221116	-30.19	2505	20231024	2.00	3640	-29.81	20230306	2505	2.00	20231024	3660	-30.19	20221116	2505	2.00	20231024	2.86	N	036710	500	241 억	8318835	N	N	N	N
34	20231025	160422	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2635	15	2	0.57	122788030	46866	86.83	2635	2655	2595	3405	1835	2620	2619.98	17.22	-7157	2696	2657	2581	2542	2466	2677	2562	242	785	500	1830	5	1	48350145	1274	4.10	0.58	12	0.10	643.00	4558.00	3660	20221116	-28.01	2505	20231024	5.19	3640	-27.61	20230306	2505	5.19	20231024	3660	-28.01	20221116	2505	5.19	20231024	2.86	N	036710	500	241 억	8325992	N	N	N	N
35	20231025	150422	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2630	10	2	0.38	109135525	41683	77.23	2635	2655	2595	3405	1835	2620	2618.23	17.22	-6866	2696	2657	2581	2542	2466	2677	2562	242	785	500	1830	5	1	48350145	1272	4.09	0.58	12	0.09	643.00	4558.00	3660	20221116	-28.14	2505	20231024	4.99	3640	-27.75	20230306	2505	4.99	20231024	3660	-28.14	20221116	2505	4.99	20231024	2.86	N	036710	500	241 억	8325992	N	N	N	N
36	20231025	140418	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2635	15	2	0.57	92000070	35167	65.16	2635	2655	2595	3405	1835	2620	2616.09	17.22	-2318	2696	2657	2581	2542	2466	2677	2562	242	785	500	1830	5	1	48350145	1274	4.10	0.58	12	0.07	643.00	4558.00	3660	20221116	-28.01	2505	20231024	5.19	3640	-27.61	20230306	2505	5.19	20231024	3660	-28.01	20221116	2505	5.19	20231024	2.86	N	036710	500	241 억	8325992	N	N	N	N
37	20231025	130420	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2640	20	2	0.76	27195770	10344	19.16	2635	2655	2595	3405	1835	2620	2629.13	17.22	-992	2696	2657	2581	2542	2466	2677	2562	242	785	500	1830	5	1	48350145	1276	4.11	0.58	12	0.02	643.00	4558.00	3660	20221116	-27.87	2505	20231024	5.39	3640	-27.47	20230306	2505	5.39	20231024	3660	-27.87	20221116	2505	5.39	20231024	2.86	N	036710	500	241 억	8325992	N	N	N	N
38	20231025	120419	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2645	25	2	0.95	23509055	8941	16.57	2635	2655	2595	3405	1835	2620	2629.35	17.22	-382	2696	2657	2581	2542	2466	2677	2562	242	785	500	1830	5	1	48350145	1279	4.11	0.58	12	0.02	643.00	4558.00	3660	20221116	-27.73	2505	20231024	5.59	3640	-27.34	20230306	2505	5.59	20231024	3660	-27.73	20221116	2505	5.59	20231024	2.86	N	036710	500	241 억	8325992	N	N	N	N
39	20231025	110418	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2620	0	3	0.00	22864510	8697	16.11	2635	2655	2595	3405	1835	2620	2629.01	17.22	-337	2696	2657	2581	2542	2466	2677	2562	242	785	500	1830	5	1	48350145	1267	4.07	0.57	12	0.02	643.00	4558.00	3660	20221116	-28.42	2505	20231024	4.59	3640	-28.02	20230306	2505	4.59	20231024	3660	-28.42	20221116	2505	4.59	20231024	2.86	N	036710	500	241 억	8325992	N	N	N	N
40	20231025	100419	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2640	20	2	0.76	19546345	7438	13.78	2635	2655	2595	3405	1835	2620	2627.90	17.22	-348	2696	2657	2581	2542	2466	2677	2562	242	785	500	1830	5	1	48350145	1276	4.11	0.58	12	0.02	643.00	4558.00	3660	20221116	-27.87	2505	20231024	5.39	3640	-27.47	20230306	2505	5.39	20231024	3660	-27.87	20221116	2505	5.39	20231024	2.86	N	036710	500	241 억	8325992	N	N	N	N
41	20231025	090418	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2610	-10	5	-0.38	5594695	2123	3.93	2635	2640	2610	3405	1835	2620	2635.28	17.22	-1146	2696	2657	2581	2542	2466	2677	2562	242	785	500	1830	5	1	48350145	1262	4.06	0.57	12	0.00	643.00	4558.00	3660	20221116	-28.69	2505	20231024	4.19	3640	-28.30	20230306	2505	4.19	20231024	3660	-28.69	20221116	2505	4.19	20231024	2.86	N	036710	500	241 억	8325992	N	N	N	N
42	20231024	160410	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	2620	60	2	2.34	138849795	53953	47.78	2565	2620	2505	3325	1795	2560	2573.65	17.23	-3335	2746	2652	2606	2512	2466	2630	2490	242	765	500	1790	5	1	48350145	1267	4.07	0.57	12	0.11	643.00	4558.00	3660	20221116	-28.42	2505	20231024	4.59	3640	-28.02	20230306	2505	4.59	20231024	3660	-28.42	20221116	2505	4.59	20231024	2.83	N	036710	500	241 억	8329267	N	N	N	N
43	20231024	150417	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	2620	60	2	2.34	127394460	49574	43.91	2565	2620	2505	3325	1795	2560	2569.88	17.23	-3737	2746	2652	2606	2512	2466	2630	2490	242	765	500	1790	5	1	48350145	1267	4.07	0.57	12	0.10	643.00	4558.00	3660	20221116	-28.42	2505	20231024	4.59	3640	-28.02	20230306	2505	4.59	20231024	3660	-28.42	20221116	2505	4.59	20231024	2.83	N	036710	500	241 억	8329267	N	N	N	N
44	20231024	140409	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	2575	15	2	0.59	83142950	32543	28.82	2565	2610	2505	3325	1795	2560	2554.78	17.23	-4287	2746	2652	2606	2512	2466	2630	2490	242	765	500	1790	5	1	48350145	1245	4.00	0.56	12	0.07	643.00	4558.00	3660	20221116	-29.64	2505	20231024	2.79	3640	-29.26	20230306	2505	2.79	20231024	3660	-29.64	20221116	2505	2.79	20231024	2.83	N	036710	500	241 억	8329267	N	N	N	N
45	20231024	130415	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	2575	15	2	0.59	74618910	29240	25.90	2565	2610	2505	3325	1795	2560	2551.81	17.23	-2957	2746	2652	2606	2512	2466	2630	2490	242	765	500	1790	5	1	48350145	1245	4.00	0.56	12	0.06	643.00	4558.00	3660	20221116	-29.64	2505	20231024	2.79	3640	-29.26	20230306	2505	2.79	20231024	3660	-29.64	20221116	2505	2.79	20231024	2.83	N	036710	500	241 억	8329267	N	N	N	N
46	20231024	120419	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	2565	5	2	0.20	73679765	28875	25.57	2565	2610	2505	3325	1795	2560	2551.53	17.23	-2769	2746	2652	2606	2512	2466	2630	2490	242	765	500	1790	5	1	48350145	1240	3.99	0.56	12	0.06	643.00	4558.00	3660	20221116	-29.92	2505	20231024	2.40	3640	-29.53	20230306	2505	2.40	20231024	3660	-29.92	20221116	2505	2.40	20231024	2.83	N	036710	500	241 억	8329267	N	N	N	N
47	20231024	110414	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	2545	-15	5	-0.59	67183335	26331	23.32	2565	2610	2505	3325	1795	2560	2551.33	17.23	-3420	2746	2652	2606	2512	2466	2630	2490	242	765	500	1790	5	1	48350145	1231	3.96	0.56	12	0.05	643.00	4558.00	3660	20221116	-30.46	2505	20231024	1.60	3640	-30.08	20230306	2505	1.60	20231024	3660	-30.46	20221116	2505	1.60	20231024	2.83	N	036710	500	241 억	8329267	N	N	N	N
48	20231024	100410	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2595	35	2	1.37	23652745	9181	8.13	2565	2610	2565	3325	1795	2560	2577.21	17.23	-567	2746	2652	2606	2512	2466	2630	2490	242	765	500	1790	5	1	48350145	1255	4.04	0.57	12	0.02	643.00	4558.00	3660	20221116	-29.10	2560	20231023	1.37	3640	-28.71	20230306	2560	1.37	20231023	3660	-29.10	20221116	2560	1.37	20231023	2.83	N	036710	500	241 억	8329267	N	N	N	N
49	20231024	090414	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2600	40	2	1.56	12279715	4787	4.24	2565	2600	2565	3325	1795	2560	2565.83	17.23	-58	2746	2652	2606	2512	2466	2630	2490	242	765	500	1790	5	1	48350145	1257	4.04	0.57	12	0.01	643.00	4558.00	3660	20221116	-28.96	2560	20231023	1.56	3640	-28.57	20230306	2560	1.56	20231023	3660	-28.96	20221116	2560	1.56	20231023	2.83	N	036710	500	241 억	8329267	N	N	N	N
50	20231023	160409	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	2560	-110	5	-4.12	290456365	110868	59.41	2620	2700	2560	3470	1870	2670	2619.85	17.27	-20198	2793	2731	2658	2596	2523	2695	2560	242	800	500	1860	5	1	48350145	1238	3.98	0.56	12	0.23	643.00	4558.00	3660	20221116	-30.05	2560	20231023	0.00	3640	-29.67	20230306	2560	0.00	20231023	3660	-30.05	20221116	2560	0.00	20231023	2.86	N	036710	500	241 억	8349469	N	N	N	N
51	20231023	150408	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2595	-75	5	-2.81	228749495	86878	46.56	2620	2700	2595	3470	1870	2670	2633.00	17.27	-20196	2793	2731	2658	2596	2523	2695	2560	242	800	500	1860	5	1	48350145	1255	4.04	0.57	12	0.18	643.00	4558.00	3660	20221116	-29.10	2585	20231020	0.39	3640	-28.71	20230306	2585	0.39	20231020	3660	-29.10	20221116	2585	0.39	20231020	2.86	N	036710	500	241 억	8349469	N	N	N	N
52	20231023	140410	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2600	-70	5	-2.62	185903250	70397	37.73	2620	2700	2595	3470	1870	2670	2640.78	17.27	-18187	2793	2731	2658	2596	2523	2695	2560	242	800	500	1860	5	1	48350145	1257	4.04	0.57	12	0.15	643.00	4558.00	3660	20221116	-28.96	2585	20231020	0.58	3640	-28.57	20230306	2585	0.58	20231020	3660	-28.96	20221116	2585	0.58	20231020	2.86	N	036710	500	241 억	8349469	N	N	N	N
53	20231023	130411	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2630	-40	5	-1.50	144171085	54395	29.15	2620	2700	2620	3470	1870	2670	2650.45	17.27	-16685	2793	2731	2658	2596	2523	2695	2560	242	800	500	1860	5	1	48350145	1272	4.09	0.58	12	0.11	643.00	4558.00	3660	20221116	-28.14	2585	20231020	1.74	3640	-27.75	20230306	2585	1.74	20231020	3660	-28.14	20221116	2585	1.74	20231020	2.86	N	036710	500	241 억	8349469	N	N	N	N
54	20231023	120408	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2635	-35	5	-1.31	139291895	52538	28.16	2620	2700	2620	3470	1870	2670	2651.26	17.27	-15272	2793	2731	2658	2596	2523	2695	2560	242	800	500	1860	5	1	48350145	1274	4.10	0.58	12	0.11	643.00	4558.00	3660	20221116	-28.01	2585	20231020	1.93	3640	-27.61	20230306	2585	1.93	20231020	3660	-28.01	20221116	2585	1.93	20231020	2.86	N	036710	500	241 억	8349469	N	N	N	N
55	20231023	110407	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2680	10	2	0.37	110129715	41487	22.23	2620	2700	2620	3470	1870	2670	2654.56	17.27	-13004	2793	2731	2658	2596	2523	2695	2560	242	800	500	1860	5	1	48350145	1296	4.17	0.59	12	0.09	643.00	4558.00	3660	20221116	-26.78	2585	20231020	3.68	3640	-26.37	20230306	2585	3.68	20231020	3660	-26.78	20221116	2585	3.68	20231020	2.86	N	036710	500	241 억	8349469	N	N	N	N
56	20231023	100404	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2665	-5	5	-0.19	89365510	33694	18.06	2620	2700	2620	3470	1870	2670	2652.27	17.27	-11807	2793	2731	2658	2596	2523	2695	2560	242	800	500	1860	5	1	48350145	1289	4.14	0.58	12	0.07	643.00	4558.00	3660	20221116	-27.19	2585	20231020	3.09	3640	-26.79	20230306	2585	3.09	20231020	3660	-27.19	20221116	2585	3.09	20231020	2.86	N	036710	500	241 억	8349469	N	N	N	N
57	20231023	090412	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2635	-35	5	-1.31	26477470	10085	5.40	2620	2650	2620	3470	1870	2670	2625.43	17.27	309	2793	2731	2658	2596	2523	2695	2560	242	800	500	1860	5	1	48350145	1274	4.10	0.58	12	0.02	643.00	4558.00	3660	20221116	-28.01	2585	20231020	1.93	3640	-27.61	20230306	2585	1.93	20231020	3660	-28.01	20221116	2585	1.93	20231020	2.86	N	036710	500	241 억	8349469	N	N	N	N
58	20231020	160408	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	2670	-80	5	-2.91	488605735	185674	136.55	2710	2720	2585	3575	1925	2750	2631.52	17.26	361	2876	2812	2756	2692	2636	2785	2665	242	825	500	1920	5	1	48350145	1291	4.15	0.59	12	0.38	643.00	4558.00	3660	20221116	-27.05	2585	20231020	3.29	3640	-26.65	20230306	2585	3.29	20231020	3660	-27.05	20221116	2585	3.29	20231020	2.89	N	036710	500	241 억	8344610	N	N	N	N
59	20231020	150408	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	2675	-75	5	-2.73	473407320	179978	132.36	2710	2720	2585	3575	1925	2750	2630.36	17.26	2230	2876	2812	2756	2692	2636	2785	2665	242	825	500	1920	5	1	48350145	1293	4.16	0.59	12	0.37	643.00	4558.00	3660	20221116	-26.91	2585	20231020	3.48	3640	-26.51	20230306	2585	3.48	20231020	3660	-26.91	20221116	2585	3.48	20231020	2.89	N	036710	500	241 억	8344610	N	N	N	N
60	20231020	140410	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	2695	-55	5	-2.00	443586850	168824	124.16	2710	2720	2585	3575	1925	2750	2627.51	17.26	189	2876	2812	2756	2692	2636	2785	2665	242	825	500	1920	5	1	48350145	1303	4.19	0.59	12	0.35	643.00	4558.00	3660	20221116	-26.37	2585	20231020	4.26	3640	-25.96	20230306	2585	4.26	20231020	3660	-26.37	20221116	2585	4.26	20231020	2.89	N	036710	500	241 억	8344610	N	N	N	N
61	20231020	130400	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	2685	-65	5	-2.36	430045060	163789	120.45	2710	2720	2585	3575	1925	2750	2625.60	17.26	1047	2876	2812	2756	2692	2636	2785	2665	242	825	500	1920	5	1	48350145	1298	4.18	0.59	12	0.34	643.00	4558.00	3660	20221116	-26.64	2585	20231020	3.87	3640	-26.24	20230306	2585	3.87	20231020	3660	-26.64	20221116	2585	3.87	20231020	2.89	N	036710	500	241 억	8344610	N	N	N	N
62	20231020	120405	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	2625	-125	5	-4.55	394775325	150456	110.65	2710	2720	2585	3575	1925	2750	2623.86	17.26	992	2876	2812	2756	2692	2636	2785	2665	242	825	500	1920	5	1	48350145	1269	4.08	0.58	12	0.31	643.00	4558.00	3660	20221116	-28.28	2585	20231020	1.55	3640	-27.88	20230306	2585	1.55	20231020	3660	-28.28	20221116	2585	1.55	20231020	2.89	N	036710	500	241 억	8344610	N	N	N	N
63	20231020	110410	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	2610	-140	5	-5.09	345067915	131404	96.64	2710	2720	2585	3575	1925	2750	2626.01	17.26	4680	2876	2812	2756	2692	2636	2785	2665	242	825	500	1920	5	1	48350145	1262	4.06	0.57	12	0.27	643.00	4558.00	3660	20221116	-28.69	2585	20231020	0.97	3640	-28.30	20230306	2585	0.97	20231020	3660	-28.69	20221116	2585	0.97	20231020	2.89	N	036710	500	241 억	8344610	N	N	N	N
64	20231020	100405	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	2660	-90	5	-3.27	104524860	39306	28.91	2710	2720	2630	3575	1925	2750	2659.26	17.26	-15364	2876	2812	2756	2692	2636	2785	2665	242	825	500	1920	5	1	48350145	1286	4.14	0.58	12	0.08	643.00	4558.00	3660	20221116	-27.32	2630	20231020	1.14	3640	-26.92	20230306	2630	1.14	20231020	3660	-27.32	20221116	2630	1.14	20231020	2.89	N	036710	500	241 억	8344610	N	N	N	N
65	20231020	090407	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2720	-30	5	-1.09	2895070	1069	0.79	2710	2720	2705	3575	1925	2750	2708.20	17.26	-402	2876	2812	2756	2692	2636	2785	2665	242	825	500	1920	5	1	48350145	1315	4.23	0.60	12	0.00	643.00	4558.00	3660	20221116	-25.68	2640	20230907	3.03	3640	-25.27	20230306	2640	3.03	20230907	3660	-25.68	20221116	2640	3.03	20230907	2.89	N	036710	500	241 억	8344610	N	N	N	N
66	20231019	160405	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2750	-115	5	-4.01	370095745	134758	149.94	2785	2820	2700	3720	2010	2865	2746.35	17.27	-5238	2995	2930	2855	2790	2715	2962	2822	242	855	500	2000	5	1	48350145	1330	4.28	0.60	12	0.28	643.00	4558.00	3660	20221116	-24.86	2640	20230907	4.17	3640	-24.45	20230306	2640	4.17	20230907	3660	-24.86	20221116	2640	4.17	20230907	2.88	N	036710	500	241 억	8350487	N	N	N	N
67	20231019	150402	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2720	-145	5	-5.06	294260370	106793	118.82	2785	2820	2705	3720	2010	2865	2755.43	17.27	-17447	2995	2930	2855	2790	2715	2962	2822	242	855	500	2000	5	1	48350145	1315	4.23	0.60	12	0.22	643.00	4558.00	3660	20221116	-25.68	2640	20230907	3.03	3640	-25.27	20230306	2640	3.03	20230907	3660	-25.68	20221116	2640	3.03	20230907	2.88	N	036710	500	241 억	8350487	N	N	N	N
68	20231019	140404	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2740	-125	5	-4.36	266824655	96688	107.58	2785	2820	2720	3720	2010	2865	2759.65	17.27	-18063	2995	2930	2855	2790	2715	2962	2822	242	855	500	2000	5	1	48350145	1325	4.26	0.60	12	0.20	643.00	4558.00	3660	20221116	-25.14	2640	20230907	3.79	3640	-24.73	20230306	2640	3.79	20230907	3660	-25.14	20221116	2640	3.79	20230907	2.88	N	036710	500	241 억	8350487	N	N	N	N
69	20231019	130402	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2740	-125	5	-4.36	186857105	67370	74.96	2785	2820	2740	3720	2010	2865	2773.60	17.27	-15268	2995	2930	2855	2790	2715	2962	2822	242	855	500	2000	5	1	48350145	1325	4.26	0.60	12	0.14	643.00	4558.00	3660	20221116	-25.14	2640	20230907	3.79	3640	-24.73	20230306	2640	3.79	20230907	3660	-25.14	20221116	2640	3.79	20230907	2.88	N	036710	500	241 억	8350487	N	N	N	N
70	20231019	120403	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2765	-100	5	-3.49	131980060	47420	52.76	2785	2820	2755	3720	2010	2865	2783.22	17.27	-7748	2995	2930	2855	2790	2715	2962	2822	242	855	500	2000	5	1	48350145	1337	4.30	0.61	12	0.10	643.00	4558.00	3660	20221116	-24.45	2640	20230907	4.73	3640	-24.04	20230306	2640	4.73	20230907	3660	-24.45	20221116	2640	4.73	20230907	2.88	N	036710	500	241 억	8350487	N	N	N	N
71	20231019	110404	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2775	-90	5	-3.14	99963575	35865	39.90	2785	2820	2775	3720	2010	2865	2787.22	17.27	120	2995	2930	2855	2790	2715	2962	2822	242	855	500	2000	5	1	48350145	1342	4.32	0.61	12	0.07	643.00	4558.00	3660	20221116	-24.18	2640	20230907	5.11	3640	-23.76	20230306	2640	5.11	20230907	3660	-24.18	20221116	2640	5.11	20230907	2.88	N	036710	500	241 억	8350487	N	N	N	N
72	20231019	100401	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2780	-85	5	-2.97	79036565	28338	31.53	2785	2820	2775	3720	2010	2865	2789.07	17.27	5134	2995	2930	2855	2790	2715	2962	2822	242	855	500	2000	5	1	48350145	1344	4.32	0.61	12	0.06	643.00	4558.00	3660	20221116	-24.04	2640	20230907	5.30	3640	-23.63	20230306	2640	5.30	20230907	3660	-24.04	20221116	2640	5.30	20230907	2.88	N	036710	500	241 억	8350487	N	N	N	N
73	20231019	090405	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2800	-65	5	-2.27	26007220	9320	10.37	2785	2820	2785	3720	2010	2865	2790.47	17.27	-202	2995	2930	2855	2790	2715	2962	2822	242	855	500	2000	5	1	48350145	1354	4.35	0.61	12	0.02	643.00	4558.00	3660	20221116	-23.50	2640	20230907	6.06	3640	-23.08	20230306	2640	6.06	20230907	3660	-23.50	20221116	2640	6.06	20230907	2.88	N	036710	500	241 억	8350487	N	N	N	N
74	20231018	160406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2865	10	2	0.35	256150670	89344	96.51	2835	2920	2780	3710	2000	2855	2867.02	17.26	7471	2925	2890	2820	2785	2715	2907	2802	242	855	500	1990	5	1	48350145	1385	4.46	0.63	12	0.18	643.00	4558.00	3660	20221116	-21.72	2640	20230907	8.52	3640	-21.29	20230306	2640	8.52	20230907	3660	-21.72	20221116	2640	8.52	20230907	2.88	N	036710	500	241 억	8345328	N	N	N	N
75	20231018	150401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2855	0	3	0.00	250811725	87478	94.50	2835	2920	2780	3710	2000	2855	2867.14	17.26	7472	2925	2890	2820	2785	2715	2907	2802	242	855	500	1990	5	1	48350145	1380	4.44	0.63	12	0.18	643.00	4558.00	3660	20221116	-21.99	2640	20230907	8.14	3640	-21.57	20230306	2640	8.14	20230907	3660	-21.99	20221116	2640	8.14	20230907	2.88	N	036710	500	241 억	8345328	N	N	N	N
76	20231018	140358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2840	-15	5	-0.53	237482510	82789	89.43	2835	2920	2780	3710	2000	2855	2868.53	17.26	7472	2925	2890	2820	2785	2715	2907	2802	242	855	500	1990	5	1	48350145	1373	4.42	0.62	12	0.17	643.00	4558.00	3660	20221116	-22.40	2640	20230907	7.58	3640	-21.98	20230306	2640	7.58	20230907	3660	-22.40	20221116	2640	7.58	20230907	2.88	N	036710	500	241 억	8345328	N	N	N	N
77	20231018	130357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2865	10	2	0.35	227362460	79243	85.60	2835	2920	2780	3710	2000	2855	2869.18	17.26	8613	2925	2890	2820	2785	2715	2907	2802	242	855	500	1990	5	1	48350145	1385	4.46	0.63	12	0.16	643.00	4558.00	3660	20221116	-21.72	2640	20230907	8.52	3640	-21.29	20230306	2640	8.52	20230907	3660	-21.72	20221116	2640	8.52	20230907	2.88	N	036710	500	241 억	8345328	N	N	N	N
78	20231018	120402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2860	5	2	0.18	208131520	72526	78.34	2835	2920	2780	3710	2000	2855	2869.75	17.26	8832	2925	2890	2820	2785	2715	2907	2802	242	855	500	1990	5	1	48350145	1383	4.45	0.63	12	0.15	643.00	4558.00	3660	20221116	-21.86	2640	20230907	8.33	3640	-21.43	20230306	2640	8.33	20230907	3660	-21.86	20221116	2640	8.33	20230907	2.88	N	036710	500	241 억	8345328	N	N	N	N
79	20231018	110359	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2880	25	2	0.88	121219700	42566	45.98	2835	2885	2780	3710	2000	2855	2847.81	17.26	11957	2925	2890	2820	2785	2715	2907	2802	242	855	500	1990	5	1	48350145	1392	4.48	0.63	12	0.09	643.00	4558.00	3660	20221116	-21.31	2640	20230907	9.09	3640	-20.88	20230306	2640	9.09	20230907	3660	-21.31	20221116	2640	9.09	20230907	2.88	N	036710	500	241 억	8345328	N	N	N	N
80	20231018	100402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2835	-20	5	-0.70	54317550	19205	20.75	2835	2860	2780	3710	2000	2855	2828.30	17.26	1653	2925	2890	2820	2785	2715	2907	2802	242	855	500	1990	5	1	48350145	1371	4.41	0.62	12	0.04	643.00	4558.00	3660	20221116	-22.54	2640	20230907	7.39	3640	-22.12	20230306	2640	7.39	20230907	3660	-22.54	20221116	2640	7.39	20230907	2.88	N	036710	500	241 억	8345328	N	N	N	N
81	20231018	090359	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2810	-45	5	-1.58	2599170	918	0.99	2835	2840	2810	3710	2000	2855	2831.34	17.26	-615	2925	2890	2820	2785	2715	2907	2802	242	855	500	1990	5	1	48350145	1359	4.37	0.62	12	0.00	643.00	4558.00	3660	20221116	-23.22	2640	20230907	6.44	3640	-22.80	20230306	2640	6.44	20230907	3660	-23.22	20221116	2640	6.44	20230907	2.88	N	036710	500	241 억	8345328	N	N	N	N
82	20231017	160402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2855	90	2	3.25	260008715	92210	274.32	2765	2855	2750	3590	1940	2765	2819.73	17.21	23079	2838	2801	2768	2731	2698	2785	2715	242	825	500	1930	5	1	48350145	1380	4.44	0.63	12	0.19	643.00	4558.00	3660	20221116	-21.99	2640	20230907	8.14	3640	-21.57	20230306	2640	8.14	20230907	3660	-21.99	20221116	2640	8.14	20230907	2.88	N	036710	500	241 억	8321903	N	N	N	N
83	20231017	150400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2815	50	2	1.81	123981125	44352	131.95	2765	2825	2750	3590	1940	2765	2795.39	17.21	981	2838	2801	2768	2731	2698	2785	2715	242	825	500	1930	5	1	48350145	1361	4.38	0.62	12	0.09	643.00	4558.00	3660	20221116	-23.09	2640	20230907	6.63	3640	-22.66	20230306	2640	6.63	20230907	3660	-23.09	20221116	2640	6.63	20230907	2.88	N	036710	500	241 억	8321903	N	N	N	N
84	20231017	140402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2780	15	2	0.54	46140685	16644	49.52	2765	2810	2750	3590	1940	2765	2772.21	17.21	-2356	2838	2801	2768	2731	2698	2785	2715	242	825	500	1930	5	1	48350145	1344	4.32	0.61	12	0.03	643.00	4558.00	3660	20221116	-24.04	2640	20230907	5.30	3640	-23.63	20230306	2640	5.30	20230907	3660	-24.04	20221116	2640	5.30	20230907	2.88	N	036710	500	241 억	8321903	N	N	N	N
85	20231017	130400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2760	-5	5	-0.18	32556895	11755	34.97	2765	2810	2750	3590	1940	2765	2769.62	17.21	-1962	2838	2801	2768	2731	2698	2785	2715	242	825	500	1930	5	1	48350145	1334	4.29	0.61	12	0.02	643.00	4558.00	3660	20221116	-24.59	2640	20230907	4.55	3640	-24.18	20230306	2640	4.55	20230907	3660	-24.59	20221116	2640	4.55	20230907	2.88	N	036710	500	241 억	8321903	N	N	N	N
86	20231017	120402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2765	0	3	0.00	17214010	6226	18.52	2765	2810	2750	3590	1940	2765	2764.86	17.21	-1711	2838	2801	2768	2731	2698	2785	2715	242	825	500	1930	5	1	48350145	1337	4.30	0.61	12	0.01	643.00	4558.00	3660	20221116	-24.45	2640	20230907	4.73	3640	-24.04	20230306	2640	4.73	20230907	3660	-24.45	20221116	2640	4.73	20230907	2.88	N	036710	500	241 억	8321903	N	N	N	N
87	20231017	110357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2775	10	2	0.36	13881090	5023	14.94	2765	2810	2750	3590	1940	2765	2763.51	17.21	-1710	2838	2801	2768	2731	2698	2785	2715	242	825	500	1930	5	1	48350145	1342	4.32	0.61	12	0.01	643.00	4558.00	3660	20221116	-24.18	2640	20230907	5.11	3640	-23.76	20230306	2640	5.11	20230907	3660	-24.18	20221116	2640	5.11	20230907	2.88	N	036710	500	241 억	8321903	N	N	N	N
88	20231017	100356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2755	-10	5	-0.36	11655290	4218	12.55	2765	2810	2750	3590	1940	2765	2763.23	17.21	-1660	2838	2801	2768	2731	2698	2785	2715	242	825	500	1930	5	1	48350145	1332	4.28	0.60	12	0.01	643.00	4558.00	3660	20221116	-24.73	2640	20230907	4.36	3640	-24.31	20230306	2640	4.36	20230907	3660	-24.73	20221116	2640	4.36	20230907	2.88	N	036710	500	241 억	8321903	N	N	N	N
89	20231017	090358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2810	45	2	1.63	2810935	1014	3.02	2765	2810	2765	3590	1940	2765	2772.13	17.21	-314	2838	2801	2768	2731	2698	2785	2715	242	825	500	1930	5	1	48350145	1359	4.37	0.62	12	0.00	643.00	4558.00	3660	20221116	-23.22	2640	20230907	6.44	3640	-22.80	20230306	2640	6.44	20230907	3660	-23.22	20221116	2640	6.44	20230907	2.88	N	036710	500	241 억	8321903	N	N	N	N
90	20231016	160357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2765	-45	5	-1.60	92487725	33614	79.17	2805	2805	2735	3650	1970	2810	2751.46	17.23	-8166	2883	2846	2798	2761	2713	2822	2737	242	840	500	1960	5	1	48350145	1337	4.30	0.61	12	0.07	643.00	4558.00	3660	20221116	-24.45	2640	20230907	4.73	3640	-24.04	20230306	2640	4.73	20230907	3660	-24.45	20221116	2640	4.73	20230907	2.89	N	036710	500	241 억	8330057	N	N	N	N
91	20231016	150357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2760	-50	5	-1.78	74557825	27129	63.90	2805	2805	2735	3650	1970	2810	2748.27	17.23	-7964	2883	2846	2798	2761	2713	2822	2737	242	840	500	1960	5	1	48350145	1334	4.29	0.61	12	0.06	643.00	4558.00	3660	20221116	-24.59	2640	20230907	4.55	3640	-24.18	20230306	2640	4.55	20230907	3660	-24.59	20221116	2640	4.55	20230907	2.89	N	036710	500	241 억	8330057	N	N	N	N
92	20231016	140357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2760	-50	5	-1.78	61986300	22543	53.10	2805	2805	2735	3650	1970	2810	2749.69	17.23	-7867	2883	2846	2798	2761	2713	2822	2737	242	840	500	1960	5	1	48350145	1334	4.29	0.61	12	0.05	643.00	4558.00	3660	20221116	-24.59	2640	20230907	4.55	3640	-24.18	20230306	2640	4.55	20230907	3660	-24.59	20221116	2640	4.55	20230907	2.89	N	036710	500	241 억	8330057	N	N	N	N
93	20231016	130356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2750	-60	5	-2.14	49966460	18166	42.79	2805	2805	2735	3650	1970	2810	2750.55	17.23	-6954	2883	2846	2798	2761	2713	2822	2737	242	840	500	1960	5	1	48350145	1330	4.28	0.60	12	0.04	643.00	4558.00	3660	20221116	-24.86	2640	20230907	4.17	3640	-24.45	20230306	2640	4.17	20230907	3660	-24.86	20221116	2640	4.17	20230907	2.89	N	036710	500	241 억	8330057	N	N	N	N
94	20231016	120356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2745	-65	5	-2.31	44366055	16125	37.98	2805	2805	2735	3650	1970	2810	2751.38	17.23	-6098	2883	2846	2798	2761	2713	2822	2737	242	840	500	1960	5	1	48350145	1327	4.27	0.60	12	0.03	643.00	4558.00	3660	20221116	-25.00	2640	20230907	3.98	3640	-24.59	20230306	2640	3.98	20230907	3660	-25.00	20221116	2640	3.98	20230907	2.89	N	036710	500	241 억	8330057	N	N	N	N
95	20231016	110355	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2750	-60	5	-2.14	22234765	8054	18.97	2805	2805	2745	3650	1970	2810	2760.71	17.23	-3279	2883	2846	2798	2761	2713	2822	2737	242	840	500	1960	5	1	48350145	1330	4.28	0.60	12	0.02	643.00	4558.00	3660	20221116	-24.86	2640	20230907	4.17	3640	-24.45	20230306	2640	4.17	20230907	3660	-24.86	20221116	2640	4.17	20230907	2.89	N	036710	500	241 억	8330057	N	N	N	N
96	20231016	100352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2760	-50	5	-1.78	16101655	5820	13.71	2805	2805	2745	3650	1970	2810	2766.61	17.23	-1611	2883	2846	2798	2761	2713	2822	2737	242	840	500	1960	5	1	48350145	1334	4.29	0.61	12	0.01	643.00	4558.00	3660	20221116	-24.59	2640	20230907	4.55	3640	-24.18	20230306	2640	4.55	20230907	3660	-24.59	20221116	2640	4.55	20230907	2.89	N	036710	500	241 억	8330057	N	N	N	N
97	20231016	090354	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2755	-55	5	-1.96	4852525	1732	4.08	2805	2805	2755	3650	1970	2810	2801.69	17.23	-97	2883	2846	2798	2761	2713	2822	2737	242	840	500	1960	5	1	48350145	1332	4.28	0.60	12	0.00	643.00	4558.00	3660	20221116	-24.73	2640	20230907	4.36	3640	-24.31	20230306	2640	4.36	20230907	3660	-24.73	20221116	2640	4.36	20230907	2.89	N	036710	500	241 억	8330057	N	N	N	N
98	20231012	160402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2820	30	2	1.08	130910685	46730	143.15	2790	2830	2775	3625	1955	2790	2801.41	17.22	1839	2853	2821	2768	2736	2683	2837	2752	242	835	500	1950	5	1	48350145	1363	4.39	0.62	12	0.10	643.00	4558.00	3660	20221116	-22.95	2640	20230907	6.82	3640	-22.53	20230306	2640	6.82	20230907	3660	-22.95	20221116	2640	6.82	20230907	2.93	N	036710	500	241 억	8325593	N	N	N	N
99	20231012	150356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2795	5	2	0.18	121657265	43446	133.09	2790	2830	2775	3625	1955	2790	2800.19	17.22	2130	2853	2821	2768	2736	2683	2837	2752	242	835	500	1950	5	1	48350145	1351	4.35	0.61	12	0.09	643.00	4558.00	3660	20221116	-23.63	2640	20230907	5.87	3640	-23.21	20230306	2640	5.87	20230907	3660	-23.63	20221116	2640	5.87	20230907	2.93	N	036710	500	241 억	8325593	N	N	N	N
100	20231012	140355	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2795	5	2	0.18	108795950	38824	118.93	2790	2830	2775	3625	1955	2790	2802.29	17.22	2147	2853	2821	2768	2736	2683	2837	2752	242	835	500	1950	5	1	48350145	1351	4.35	0.61	12	0.08	643.00	4558.00	3660	20221116	-23.63	2640	20230907	5.87	3640	-23.21	20230306	2640	5.87	20230907	3660	-23.63	20221116	2640	5.87	20230907	2.93	N	036710	500	241 억	8325593	N	N	N	N
101	20231012	130356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2795	5	2	0.18	108112430	38579	118.18	2790	2830	2775	3625	1955	2790	2802.36	17.22	2356	2853	2821	2768	2736	2683	2837	2752	242	835	500	1950	5	1	48350145	1351	4.35	0.61	12	0.08	643.00	4558.00	3660	20221116	-23.63	2640	20230907	5.87	3640	-23.21	20230306	2640	5.87	20230907	3660	-23.63	20221116	2640	5.87	20230907	2.93	N	036710	500	241 억	8325593	N	N	N	N
102	20231012	120403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2785	-5	5	-0.18	107434525	38336	117.43	2790	2830	2775	3625	1955	2790	2802.44	17.22	2442	2853	2821	2768	2736	2683	2837	2752	242	835	500	1950	5	1	48350145	1347	4.33	0.61	12	0.08	643.00	4558.00	3660	20221116	-23.91	2640	20230907	5.49	3640	-23.49	20230306	2640	5.49	20230907	3660	-23.91	20221116	2640	5.49	20230907	2.93	N	036710	500	241 억	8325593	N	N	N	N
103	20231012	110400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2790	0	3	0.00	100800850	35950	110.12	2790	2830	2775	3625	1955	2790	2803.92	17.22	2656	2853	2821	2768	2736	2683	2837	2752	242	835	500	1950	5	1	48350145	1349	4.34	0.61	12	0.07	643.00	4558.00	3660	20221116	-23.77	2640	20230907	5.68	3640	-23.35	20230306	2640	5.68	20230907	3660	-23.77	20221116	2640	5.68	20230907	2.93	N	036710	500	241 억	8325593	N	N	N	N
104	20231012	100359	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2825	35	2	1.25	55016425	19663	60.23	2790	2830	2775	3625	1955	2790	2797.97	17.22	5530	2853	2821	2768	2736	2683	2837	2752	242	835	500	1950	5	1	48350145	1366	4.39	0.62	12	0.04	643.00	4558.00	3660	20221116	-22.81	2640	20230907	7.01	3640	-22.39	20230306	2640	7.01	20230907	3660	-22.81	20221116	2640	7.01	20230907	2.93	N	036710	500	241 억	8325593	N	N	N	N
105	20231012	090400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2805	15	2	0.54	4975015	1783	5.46	2790	2805	2790	3625	1955	2790	2790.25	17.22	1633	2853	2821	2768	2736	2683	2837	2752	242	835	500	1950	5	1	48350145	1356	4.36	0.62	12	0.00	643.00	4558.00	3660	20221116	-23.36	2640	20230907	6.25	3640	-22.94	20230306	2640	6.25	20230907	3660	-23.36	20221116	2640	6.25	20230907	2.93	N	036710	500	241 억	8325593	N	N	N	N
106	20231011	160357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2790	85	2	3.14	90119490	32517	43.21	2715	2800	2715	3515	1895	2705	2771.37	17.23	-2834	2865	2785	2745	2665	2625	2765	2645	242	810	500	1890	5	1	48350145	1349	4.34	0.61	12	0.07	643.00	4558.00	3660	20221116	-23.77	2640	20230907	5.68	3640	-23.35	20230306	2640	5.68	20230907	3660	-23.77	20221116	2640	5.68	20230907	2.93	N	036710	500	241 억	8328472	N	N	N	N
107	20231011	150357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2780	75	2	2.77	77392590	27951	37.14	2715	2800	2715	3515	1895	2705	2768.87	17.23	-1427	2865	2785	2745	2665	2625	2765	2645	242	810	500	1890	5	1	48350145	1344	4.32	0.61	12	0.06	643.00	4558.00	3660	20221116	-24.04	2640	20230907	5.30	3640	-23.63	20230306	2640	5.30	20230907	3660	-24.04	20221116	2640	5.30	20230907	2.93	N	036710	500	241 억	8328472	N	N	N	N
108	20231011	140401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2780	75	2	2.77	68963700	24918	33.11	2715	2800	2715	3515	1895	2705	2767.63	17.23	-1150	2865	2785	2745	2665	2625	2765	2645	242	810	500	1890	5	1	48350145	1344	4.32	0.61	12	0.05	643.00	4558.00	3660	20221116	-24.04	2640	20230907	5.30	3640	-23.63	20230306	2640	5.30	20230907	3660	-24.04	20221116	2640	5.30	20230907	2.93	N	036710	500	241 억	8328472	N	N	N	N
109	20231011	130354	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2775	70	2	2.59	64497175	23308	30.97	2715	2800	2715	3515	1895	2705	2767.17	17.23	-539	2865	2785	2745	2665	2625	2765	2645	242	810	500	1890	5	1	48350145	1342	4.32	0.61	12	0.05	643.00	4558.00	3660	20221116	-24.18	2640	20230907	5.11	3640	-23.76	20230306	2640	5.11	20230907	3660	-24.18	20221116	2640	5.11	20230907	2.93	N	036710	500	241 억	8328472	N	N	N	N
110	20231011	120403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2775	70	2	2.59	46687900	16924	22.49	2715	2795	2715	3515	1895	2705	2758.68	17.23	-458	2865	2785	2745	2665	2625	2765	2645	242	810	500	1890	5	1	48350145	1342	4.32	0.61	12	0.04	643.00	4558.00	3660	20221116	-24.18	2640	20230907	5.11	3640	-23.76	20230306	2640	5.11	20230907	3660	-24.18	20221116	2640	5.11	20230907	2.93	N	036710	500	241 억	8328472	N	N	N	N
111	20231011	110359	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2775	70	2	2.59	30269930	10992	14.61	2715	2795	2715	3515	1895	2705	2753.81	17.23	645	2865	2785	2745	2665	2625	2765	2645	242	810	500	1890	5	1	48350145	1342	4.32	0.61	12	0.02	643.00	4558.00	3660	20221116	-24.18	2640	20230907	5.11	3640	-23.76	20230306	2640	5.11	20230907	3660	-24.18	20221116	2640	5.11	20230907	2.93	N	036710	500	241 억	8328472	N	N	N	N
112	20231011	100356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2765	60	2	2.22	14047015	5100	6.78	2715	2795	2715	3515	1895	2705	2754.32	17.23	-1273	2865	2785	2745	2665	2625	2765	2645	242	810	500	1890	5	1	48350145	1337	4.30	0.61	12	0.01	643.00	4558.00	3660	20221116	-24.45	2640	20230907	4.73	3640	-24.04	20230306	2640	4.73	20230907	3660	-24.45	20221116	2640	4.73	20230907	2.93	N	036710	500	241 억	8328472	N	N	N	N
113	20231011	090358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2795	90	2	3.33	3622445	1332	1.77	2715	2795	2715	3515	1895	2705	2719.55	17.23	-128	2865	2785	2745	2665	2625	2765	2645	242	810	500	1890	5	1	48350145	1351	4.35	0.61	12	0.00	643.00	4558.00	3660	20221116	-23.63	2640	20230907	5.87	3640	-23.21	20230306	2640	5.87	20230907	3660	-23.63	20221116	2640	5.87	20230907	2.93	N	036710	500	241 억	8328472	N	N	N	N
114	20231010	160355	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2705	-35	5	-1.28	208661705	75207	165.92	2720	2825	2705	3560	1920	2740	2774.50	17.22	674	2800	2770	2710	2680	2620	2785	2695	242	820	500	1910	5	1	48350145	1308	4.21	0.59	12	0.16	643.00	4558.00	3660	20221116	-26.09	2640	20230907	2.46	3640	-25.69	20230306	2640	2.46	20230907	3660	-26.09	20221116	2640	2.46	20230907	2.96	N	036710	500	241 억	8327798	N	N	N	N
115	20231010	150354	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2740	0	3	0.00	201210255	72465	159.87	2720	2825	2720	3560	1920	2740	2776.65	17.22	497	2800	2770	2710	2680	2620	2785	2695	242	820	500	1910	5	1	48350145	1325	4.26	0.60	12	0.15	643.00	4558.00	3660	20221116	-25.14	2640	20230907	3.79	3640	-24.73	20230306	2640	3.79	20230907	3660	-25.14	20221116	2640	3.79	20230907	2.96	N	036710	500	241 억	8327798	N	N	N	N
116	20231010	140353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2745	5	2	0.18	187136315	67310	148.50	2720	2825	2720	3560	1920	2740	2780.22	17.22	1534	2800	2770	2710	2680	2620	2785	2695	242	820	500	1910	5	1	48350145	1327	4.27	0.60	12	0.14	643.00	4558.00	3660	20221116	-25.00	2640	20230907	3.98	3640	-24.59	20230306	2640	3.98	20230907	3660	-25.00	20221116	2640	3.98	20230907	2.96	N	036710	500	241 억	8327798	N	N	N	N
117	20231010	130352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2740	0	3	0.00	183695945	66055	145.73	2720	2825	2720	3560	1920	2740	2780.95	17.22	1719	2800	2770	2710	2680	2620	2785	2695	242	820	500	1910	5	1	48350145	1325	4.26	0.60	12	0.14	643.00	4558.00	3660	20221116	-25.14	2640	20230907	3.79	3640	-24.73	20230306	2640	3.79	20230907	3660	-25.14	20221116	2640	3.79	20230907	2.96	N	036710	500	241 억	8327798	N	N	N	N
118	20231010	120353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2760	20	2	0.73	61541305	22141	48.85	2720	2810	2720	3560	1920	2740	2779.52	17.22	274	2800	2770	2710	2680	2620	2785	2695	242	820	500	1910	5	1	48350145	1334	4.29	0.61	12	0.05	643.00	4558.00	3660	20221116	-24.59	2640	20230907	4.55	3640	-24.18	20230306	2640	4.55	20230907	3660	-24.59	20221116	2640	4.55	20230907	2.96	N	036710	500	241 억	8327798	N	N	N	N
119	20231010	110345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2785	45	2	1.64	50461575	18149	40.04	2720	2810	2720	3560	1920	2740	2780.41	17.22	953	2800	2770	2710	2680	2620	2785	2695	242	820	500	1910	5	1	48350145	1347	4.33	0.61	12	0.04	643.00	4558.00	3660	20221116	-23.91	2640	20230907	5.49	3640	-23.49	20230306	2640	5.49	20230907	3660	-23.91	20221116	2640	5.49	20230907	2.96	N	036710	500	241 억	8327798	N	N	N	N
120	20231010	100349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2780	40	2	1.46	46259410	16638	36.71	2720	2810	2720	3560	1920	2740	2780.35	17.22	887	2800	2770	2710	2680	2620	2785	2695	242	820	500	1910	5	1	48350145	1344	4.32	0.61	12	0.03	643.00	4558.00	3660	20221116	-24.04	2640	20230907	5.30	3640	-23.63	20230306	2640	5.30	20230907	3660	-24.04	20221116	2640	5.30	20230907	2.96	N	036710	500	241 억	8327798	N	N	N	N
121	20231010	090350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2755	15	2	0.55	4014930	1466	3.23	2720	2755	2720	3560	1920	2740	2738.70	17.22	879	2800	2770	2710	2680	2620	2785	2695	242	820	500	1910	5	1	48350145	1332	4.28	0.60	12	0.00	643.00	4558.00	3660	20221116	-24.73	2640	20230907	4.36	3640	-24.31	20230306	2640	4.36	20230907	3660	-24.73	20221116	2640	4.36	20230907	2.96	N	036710	500	241 억	8327798	N	N	N	N
122	20231006	160352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2740	25	2	0.92	122473780	45325	82.90	2715	2740	2650	3525	1905	2715	2702.12	17.24	-5293	2791	2752	2696	2657	2601	2772	2677	242	810	500	1900	5	1	48350145	1325	4.26	0.60	12	0.09	643.00	4558.00	3660	20221116	-25.14	2640	20230907	3.79	3640	-24.73	20230306	2640	3.79	20230907	3660	-25.14	20221116	2640	3.79	20230907	2.97	N	036710	500	241 억	8333943	N	N	N	N
123	20231006	150346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2715	0	3	0.00	97275330	36069	65.97	2715	2730	2650	3525	1905	2715	2696.92	17.24	-4855	2791	2752	2696	2657	2601	2772	2677	242	810	500	1900	5	1	48350145	1313	4.22	0.60	12	0.07	643.00	4558.00	3660	20221116	-25.82	2640	20230907	2.84	3640	-25.41	20230306	2640	2.84	20230907	3660	-25.82	20221116	2640	2.84	20230907	2.97	N	036710	500	241 억	8333943	N	N	N	N
124	20231006	140346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2700	-15	5	-0.55	46260930	17057	31.20	2715	2730	2685	3525	1905	2715	2712.14	17.24	-2285	2791	2752	2696	2657	2601	2772	2677	242	810	500	1900	5	1	48350145	1305	4.20	0.59	12	0.04	643.00	4558.00	3660	20221116	-26.23	2640	20230907	2.27	3640	-25.82	20230306	2640	2.27	20230907	3660	-26.23	20221116	2640	2.27	20230907	2.97	N	036710	500	241 억	8333943	N	N	N	N
125	20231006	130345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2715	0	3	0.00	33579955	12363	22.61	2715	2730	2710	3525	1905	2715	2716.17	17.24	-1785	2791	2752	2696	2657	2601	2772	2677	242	810	500	1900	5	1	48350145	1313	4.22	0.60	12	0.03	643.00	4558.00	3660	20221116	-25.82	2640	20230907	2.84	3640	-25.41	20230306	2640	2.84	20230907	3660	-25.82	20221116	2640	2.84	20230907	2.97	N	036710	500	241 억	8333943	N	N	N	N
126	20231006	120342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2720	5	2	0.18	25644480	9438	17.26	2715	2730	2710	3525	1905	2715	2717.15	17.24	-643	2791	2752	2696	2657	2601	2772	2677	242	810	500	1900	5	1	48350145	1315	4.23	0.60	12	0.02	643.00	4558.00	3660	20221116	-25.68	2640	20230907	3.03	3640	-25.27	20230306	2640	3.03	20230907	3660	-25.68	20221116	2640	3.03	20230907	2.97	N	036710	500	241 억	8333943	N	N	N	N
127	20231006	110340	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2730	15	2	0.55	20240900	7449	13.62	2715	2730	2710	3525	1905	2715	2717.26	17.24	-128	2791	2752	2696	2657	2601	2772	2677	242	810	500	1900	5	1	48350145	1320	4.25	0.60	12	0.02	643.00	4558.00	3660	20221116	-25.41	2640	20230907	3.41	3640	-25.00	20230306	2640	3.41	20230907	3660	-25.41	20221116	2640	3.41	20230907	2.97	N	036710	500	241 억	8333943	N	N	N	N
128	20231006	100342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2725	10	2	0.37	13985200	5150	9.42	2715	2725	2710	3525	1905	2715	2715.57	17.24	952	2791	2752	2696	2657	2601	2772	2677	242	810	500	1900	5	1	48350145	1318	4.24	0.60	12	0.01	643.00	4558.00	3660	20221116	-25.55	2640	20230907	3.22	3640	-25.14	20230306	2640	3.22	20230907	3660	-25.55	20221116	2640	3.22	20230907	2.97	N	036710	500	241 억	8333943	N	N	N	N
129	20231006	090338	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2715	0	3	0.00	1870450	689	1.26	2715	2715	2710	3525	1905	2715	2714.73	17.24	-112	2791	2752	2696	2657	2601	2772	2677	242	810	500	1900	5	1	48350145	1313	4.22	0.60	12	0.00	643.00	4558.00	3660	20221116	-25.82	2640	20230907	2.84	3640	-25.41	20230306	2640	2.84	20230907	3660	-25.82	20221116	2640	2.84	20230907	2.97	N	036710	500	241 억	8333943	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History