KissMeData/082210/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2670	-155	5	-5.49	382050065	141405	318.49	2900	2900	2620	3670	1980	2825	2701.94	3.44	-40274	2915	2870	2795	2750	2675	2892	2772	122	845	500	1970	5	1	24483945	654	-0.88	1.96	12	0.58	-3048.00	1361.00	4475	20221202	-40.34	2140	20230726	24.77	4285	-37.69	20230912	2140	24.77	20230726	4475	-40.34	20221202	2140	24.77	20230726	0.16	N	082210	500	122 억	842065	N	N	N	N
3	20231031	150704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2630	-195	5	-6.90	367113075	135767	305.79	2900	2900	2620	3670	1980	2825	2703.99	3.44	-39867	2915	2870	2795	2750	2675	2892	2772	122	845	500	1970	5	1	24483945	644	-0.86	1.93	12	0.55	-3048.00	1361.00	4475	20221202	-41.23	2140	20230726	22.90	4285	-38.62	20230912	2140	22.90	20230726	4475	-41.23	20221202	2140	22.90	20230726	0.16	N	082210	500	122 억	842065	N	N	N	N
4	20231031	140708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2640	-185	5	-6.55	333627860	123061	277.17	2900	2900	2620	3670	1980	2825	2711.08	3.44	-35766	2915	2870	2795	2750	2675	2892	2772	122	845	500	1970	5	1	24483945	646	-0.87	1.94	12	0.50	-3048.00	1361.00	4475	20221202	-41.01	2140	20230726	23.36	4285	-38.39	20230912	2140	23.36	20230726	4475	-41.01	20221202	2140	23.36	20230726	0.16	N	082210	500	122 억	842065	N	N	N	N
5	20231031	130702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2675	-150	5	-5.31	218435470	79512	179.09	2900	2900	2670	3670	1980	2825	2747.20	3.44	-39465	2915	2870	2795	2750	2675	2892	2772	122	845	500	1970	5	1	24483945	655	-0.88	1.97	12	0.32	-3048.00	1361.00	4475	20221202	-40.22	2140	20230726	25.00	4285	-37.57	20230912	2140	25.00	20230726	4475	-40.22	20221202	2140	25.00	20230726	0.16	N	082210	500	122 억	842065	N	N	N	N
6	20231031	120702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2700	-125	5	-4.42	164731930	59510	134.03	2900	2900	2695	3670	1980	2825	2768.14	3.44	-37214	2915	2870	2795	2750	2675	2892	2772	122	845	500	1970	5	1	24483945	661	-0.89	1.98	12	0.24	-3048.00	1361.00	4475	20221202	-39.66	2140	20230726	26.17	4285	-36.99	20230912	2140	26.17	20230726	4475	-39.66	20221202	2140	26.17	20230726	0.16	N	082210	500	122 억	842065	N	N	N	N
7	20231031	110720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2725	-100	5	-3.54	146576500	52803	118.93	2900	2900	2700	3670	1980	2825	2775.91	3.44	-33283	2915	2870	2795	2750	2675	2892	2772	122	845	500	1970	5	1	24483945	667	-0.89	2.00	12	0.22	-3048.00	1361.00	4475	20221202	-39.11	2140	20230726	27.34	4285	-36.41	20230912	2140	27.34	20230726	4475	-39.11	20221202	2140	27.34	20230726	0.16	N	082210	500	122 억	842065	N	N	N	N
8	20231031	100709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2745	-80	5	-2.83	80831735	28723	64.69	2900	2900	2740	3670	1980	2825	2814.18	3.44	-17207	2915	2870	2795	2750	2675	2892	2772	122	845	500	1970	5	1	24483945	672	-0.90	2.02	12	0.12	-3048.00	1361.00	4475	20221202	-38.66	2140	20230726	28.27	4285	-35.94	20230912	2140	28.27	20230726	4475	-38.66	20221202	2140	28.27	20230726	0.16	N	082210	500	122 억	842065	N	N	N	N
9	20231031	090707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2835	10	2	0.35	28179605	9853	22.19	2900	2900	2830	3670	1980	2825	2860.00	3.44	-3395	2915	2870	2795	2750	2675	2892	2772	122	845	500	1970	5	1	24483945	694	-0.93	2.08	12	0.04	-3048.00	1361.00	4475	20221202	-36.65	2140	20230726	32.48	4285	-33.84	20230912	2140	32.48	20230726	4475	-36.65	20221202	2140	32.48	20230726	0.16	N	082210	500	122 억	842065	N	N	N	N
10	20231030	160656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2825	80	2	2.91	124057810	44389	91.16	2750	2840	2720	3565	1925	2745	2794.75	3.44	-152	2831	2787	2721	2677	2611	2810	2700	122	820	500	1920	5	1	24483945	692	-0.93	2.08	12	0.18	-3048.00	1361.00	4475	20221202	-36.87	2140	20230726	32.01	4285	-34.07	20230912	2140	32.01	20230726	4475	-36.87	20221202	2140	32.01	20230726	0.17	N	082210	500	122 억	842122	N	N	N	N
11	20231030	150641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2830	85	2	3.10	118922275	42572	87.43	2750	2840	2720	3565	1925	2745	2793.44	3.44	-689	2831	2787	2721	2677	2611	2810	2700	122	820	500	1920	5	1	24483945	693	-0.93	2.08	12	0.17	-3048.00	1361.00	4475	20221202	-36.76	2140	20230726	32.24	4285	-33.96	20230912	2140	32.24	20230726	4475	-36.76	20221202	2140	32.24	20230726	0.17	N	082210	500	122 억	842122	N	N	N	N
12	20231030	140642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2820	75	2	2.73	98109390	35201	72.29	2750	2840	2720	3565	1925	2745	2787.12	3.44	69	2831	2787	2721	2677	2611	2810	2700	122	820	500	1920	5	1	24483945	690	-0.93	2.07	12	0.14	-3048.00	1361.00	4475	20221202	-36.98	2140	20230726	31.78	4285	-34.19	20230912	2140	31.78	20230726	4475	-36.98	20221202	2140	31.78	20230726	0.17	N	082210	500	122 억	842122	N	N	N	N
13	20231030	130643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2815	70	2	2.55	62280635	22512	46.23	2750	2820	2720	3565	1925	2745	2766.55	3.44	2105	2831	2787	2721	2677	2611	2810	2700	122	820	500	1920	5	1	24483945	689	-0.92	2.07	12	0.09	-3048.00	1361.00	4475	20221202	-37.09	2140	20230726	31.54	4285	-34.31	20230912	2140	31.54	20230726	4475	-37.09	20221202	2140	31.54	20230726	0.17	N	082210	500	122 억	842122	N	N	N	N
14	20231030	120638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2800	55	2	2.00	55116885	19956	40.98	2750	2815	2720	3565	1925	2745	2761.92	3.44	417	2831	2787	2721	2677	2611	2810	2700	122	820	500	1920	5	1	24483945	686	-0.92	2.06	12	0.08	-3048.00	1361.00	4475	20221202	-37.43	2140	20230726	30.84	4285	-34.66	20230912	2140	30.84	20230726	4475	-37.43	20221202	2140	30.84	20230726	0.17	N	082210	500	122 억	842122	N	N	N	N
15	20231030	110639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2770	25	2	0.91	42369250	15388	31.60	2750	2800	2720	3565	1925	2745	2753.40	3.44	-1120	2831	2787	2721	2677	2611	2810	2700	122	820	500	1920	5	1	24483945	678	-0.91	2.04	12	0.06	-3048.00	1361.00	4475	20221202	-38.10	2140	20230726	29.44	4285	-35.36	20230912	2140	29.44	20230726	4475	-38.10	20221202	2140	29.44	20230726	0.17	N	082210	500	122 억	842122	N	N	N	N
16	20231030	100638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2755	10	2	0.36	26039950	9479	19.47	2750	2790	2720	3565	1925	2745	2747.12	3.44	-2447	2831	2787	2721	2677	2611	2810	2700	122	820	500	1920	5	1	24483945	675	-0.90	2.02	12	0.04	-3048.00	1361.00	4475	20221202	-38.44	2140	20230726	28.74	4285	-35.71	20230912	2140	28.74	20230726	4475	-38.44	20221202	2140	28.74	20230726	0.17	N	082210	500	122 억	842122	N	N	N	N
17	20231030	090634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2740	-5	5	-0.18	2557325	932	1.91	2750	2755	2725	3565	1925	2745	2743.91	3.44	-226	2831	2787	2721	2677	2611	2810	2700	122	820	500	1920	5	1	24483945	671	-0.90	2.01	12	0.00	-3048.00	1361.00	4475	20221202	-38.77	2140	20230726	28.04	4285	-36.06	20230912	2140	28.04	20230726	4475	-38.77	20221202	2140	28.04	20230726	0.17	N	082210	500	122 억	842122	N	N	N	N
18	20231027	160607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2745	65	2	2.43	131757960	48692	51.69	2670	2765	2655	3480	1880	2680	2705.95	3.42	4550	2840	2760	2715	2635	2590	2737	2612	122	800	500	1870	5	1	24483945	672	-0.90	2.02	12	0.20	-3048.00	1361.00	4475	20221202	-38.66	2140	20230726	28.27	4285	-35.94	20230912	2140	28.27	20230726	4475	-38.66	20221202	2140	28.27	20230726	0.16	N	082210	500	122 억	837572	N	N	N	N
19	20231027	150637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2725	45	2	1.68	118880710	43963	46.67	2670	2765	2655	3480	1880	2680	2704.11	3.42	3449	2840	2760	2715	2635	2590	2737	2612	122	800	500	1870	5	1	24483945	667	-0.89	2.00	12	0.18	-3048.00	1361.00	4475	20221202	-39.11	2140	20230726	27.34	4285	-36.41	20230912	2140	27.34	20230726	4475	-39.11	20221202	2140	27.34	20230726	0.16	N	082210	500	122 억	837572	N	N	N	N
20	20231027	140635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2735	55	2	2.05	103090305	38140	40.49	2670	2765	2655	3480	1880	2680	2702.94	3.42	3052	2840	2760	2715	2635	2590	2737	2612	122	800	500	1870	5	1	24483945	670	-0.90	2.01	12	0.16	-3048.00	1361.00	4475	20221202	-38.88	2140	20230726	27.80	4285	-36.17	20230912	2140	27.80	20230726	4475	-38.88	20221202	2140	27.80	20230726	0.16	N	082210	500	122 억	837572	N	N	N	N
21	20231027	130627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2705	25	2	0.93	69317900	25706	27.29	2670	2765	2655	3480	1880	2680	2696.57	3.42	100	2840	2760	2715	2635	2590	2737	2612	122	800	500	1870	5	1	24483945	662	-0.89	1.99	12	0.10	-3048.00	1361.00	4475	20221202	-39.55	2140	20230726	26.40	4285	-36.87	20230912	2140	26.40	20230726	4475	-39.55	20221202	2140	26.40	20230726	0.16	N	082210	500	122 억	837572	N	N	N	N
22	20231027	120638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2760	80	2	2.99	61916275	22984	24.40	2670	2765	2655	3480	1880	2680	2693.89	3.42	656	2840	2760	2715	2635	2590	2737	2612	122	800	500	1870	5	1	24483945	676	-0.91	2.03	12	0.09	-3048.00	1361.00	4475	20221202	-38.32	2140	20230726	28.97	4285	-35.59	20230912	2140	28.97	20230726	4475	-38.32	20221202	2140	28.97	20230726	0.16	N	082210	500	122 억	837572	N	N	N	N
23	20231027	110643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2760	80	2	2.99	54105820	20145	21.38	2670	2765	2655	3480	1880	2680	2685.82	3.42	1402	2840	2760	2715	2635	2590	2737	2612	122	800	500	1870	5	1	24483945	676	-0.91	2.03	12	0.08	-3048.00	1361.00	4475	20221202	-38.32	2140	20230726	28.97	4285	-35.59	20230912	2140	28.97	20230726	4475	-38.32	20221202	2140	28.97	20230726	0.16	N	082210	500	122 억	837572	N	N	N	N
24	20231027	100635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2680	0	3	0.00	44001490	16427	17.44	2670	2715	2655	3480	1880	2680	2678.61	3.42	310	2840	2760	2715	2635	2590	2737	2612	122	800	500	1870	5	1	24483945	656	-0.88	1.97	12	0.07	-3048.00	1361.00	4475	20221202	-40.11	2140	20230726	25.23	4285	-37.46	20230912	2140	25.23	20230726	4475	-40.11	20221202	2140	25.23	20230726	0.16	N	082210	500	122 억	837572	N	N	N	N
25	20231027	090632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2705	25	2	0.93	10409650	3876	4.11	2670	2715	2670	3480	1880	2680	2685.67	3.42	1485	2840	2760	2715	2635	2590	2737	2612	122	800	500	1870	5	1	24483945	662	-0.89	1.99	12	0.02	-3048.00	1361.00	4475	20221202	-39.55	2140	20230726	26.40	4285	-36.87	20230912	2140	26.40	20230726	4475	-39.55	20221202	2140	26.40	20230726	0.16	N	082210	500	122 억	837572	N	N	N	N
26	20231026	160626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2680	-155	5	-5.47	255369990	93996	159.19	2795	2795	2670	3685	1985	2835	2716.86	3.46	-9636	2968	2901	2868	2801	2768	2885	2785	122	850	500	1980	5	1	24483945	656	-0.88	1.97	12	0.38	-3048.00	1361.00	4475	20221202	-40.11	2140	20230726	25.23	4285	-37.46	20230912	2140	25.23	20230726	4475	-40.11	20221202	2140	25.23	20230726	0.16	N	082210	500	122 억	847634	N	N	N	N
27	20231026	150626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2725	-110	5	-3.88	228056425	83828	141.97	2795	2795	2670	3685	1985	2835	2720.53	3.46	-11179	2968	2901	2868	2801	2768	2885	2785	122	850	500	1980	5	1	24483945	667	-0.89	2.00	12	0.34	-3048.00	1361.00	4475	20221202	-39.11	2140	20230726	27.34	4285	-36.41	20230912	2140	27.34	20230726	4475	-39.11	20221202	2140	27.34	20230726	0.16	N	082210	500	122 억	847634	N	N	N	N
28	20231026	140627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2690	-145	5	-5.11	208863450	76727	129.94	2795	2795	2670	3685	1985	2835	2722.16	3.46	-10495	2968	2901	2868	2801	2768	2885	2785	122	850	500	1980	5	1	24483945	659	-0.88	1.98	12	0.31	-3048.00	1361.00	4475	20221202	-39.89	2140	20230726	25.70	4285	-37.22	20230912	2140	25.70	20230726	4475	-39.89	20221202	2140	25.70	20230726	0.16	N	082210	500	122 억	847634	N	N	N	N
29	20231026	130625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2735	-100	5	-3.53	129039140	47159	79.87	2795	2795	2710	3685	1985	2835	2736.26	3.46	-5938	2968	2901	2868	2801	2768	2885	2785	122	850	500	1980	5	1	24483945	670	-0.90	2.01	12	0.19	-3048.00	1361.00	4475	20221202	-38.88	2140	20230726	27.80	4285	-36.17	20230912	2140	27.80	20230726	4475	-38.88	20221202	2140	27.80	20230726	0.16	N	082210	500	122 억	847634	N	N	N	N
30	20231026	120624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2735	-100	5	-3.53	108699430	39684	67.21	2795	2795	2710	3685	1985	2835	2739.12	3.46	-4301	2968	2901	2868	2801	2768	2885	2785	122	850	500	1980	5	1	24483945	670	-0.90	2.01	12	0.16	-3048.00	1361.00	4475	20221202	-38.88	2140	20230726	27.80	4285	-36.17	20230912	2140	27.80	20230726	4475	-38.88	20221202	2140	27.80	20230726	0.16	N	082210	500	122 억	847634	N	N	N	N
31	20231026	110630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2750	-85	5	-3.00	82130755	29931	50.69	2795	2795	2710	3685	1985	2835	2744.00	3.46	-394	2968	2901	2868	2801	2768	2885	2785	122	850	500	1980	5	1	24483945	673	-0.90	2.02	12	0.12	-3048.00	1361.00	4475	20221202	-38.55	2140	20230726	28.50	4285	-35.82	20230912	2140	28.50	20230726	4475	-38.55	20221202	2140	28.50	20230726	0.16	N	082210	500	122 억	847634	N	N	N	N
32	20231026	100629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2755	-80	5	-2.82	72593710	26458	44.81	2795	2795	2710	3685	1985	2835	2743.73	3.46	-1386	2968	2901	2868	2801	2768	2885	2785	122	850	500	1980	5	1	24483945	675	-0.90	2.02	12	0.11	-3048.00	1361.00	4475	20221202	-38.44	2140	20230726	28.74	4285	-35.71	20230912	2140	28.74	20230726	4475	-38.44	20221202	2140	28.74	20230726	0.16	N	082210	500	122 억	847634	N	N	N	N
33	20231026	090627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2785	-50	5	-1.76	11660225	4207	7.12	2795	2795	2750	3685	1985	2835	2771.62	3.46	274	2968	2901	2868	2801	2768	2885	2785	122	850	500	1980	5	1	24483945	682	-0.91	2.05	12	0.02	-3048.00	1361.00	4475	20221202	-37.77	2140	20230726	30.14	4285	-35.01	20230912	2140	30.14	20230726	4475	-37.77	20221202	2140	30.14	20230726	0.16	N	082210	500	122 억	847634	N	N	N	N
34	20231025	160629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2835	-55	5	-1.90	166857135	58038	73.62	2900	2935	2835	3755	2025	2890	2875.70	3.43	8241	3053	2971	2818	2736	2583	3012	2777	122	865	500	2020	5	1	24483945	694	-0.93	2.08	12	0.24	-3048.00	1361.00	4475	20221202	-36.65	2140	20230726	32.48	4285	-33.84	20230912	2140	32.48	20230726	4475	-36.65	20221202	2140	32.48	20230726	0.16	N	082210	500	122 억	839091	N	N	N	N
35	20231025	150628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2845	-45	5	-1.56	156234790	54300	68.88	2900	2935	2835	3755	2025	2890	2877.25	3.43	7371	3053	2971	2818	2736	2583	3012	2777	122	865	500	2020	5	1	24483945	697	-0.93	2.09	12	0.22	-3048.00	1361.00	4475	20221202	-36.42	2140	20230726	32.94	4285	-33.61	20230912	2140	32.94	20230726	4475	-36.42	20221202	2140	32.94	20230726	0.16	N	082210	500	122 억	839091	N	N	N	N
36	20231025	140625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2835	-55	5	-1.90	134589870	46696	59.23	2900	2935	2835	3755	2025	2890	2882.26	3.43	4181	3053	2971	2818	2736	2583	3012	2777	122	865	500	2020	5	1	24483945	694	-0.93	2.08	12	0.19	-3048.00	1361.00	4475	20221202	-36.65	2140	20230726	32.48	4285	-33.84	20230912	2140	32.48	20230726	4475	-36.65	20221202	2140	32.48	20230726	0.16	N	082210	500	122 억	839091	N	N	N	N
37	20231025	130625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2875	-15	5	-0.52	104305805	36071	45.76	2900	2935	2845	3755	2025	2890	2891.68	3.43	3225	3053	2971	2818	2736	2583	3012	2777	122	865	500	2020	5	1	24483945	704	-0.94	2.11	12	0.15	-3048.00	1361.00	4475	20221202	-35.75	2140	20230726	34.35	4285	-32.91	20230912	2140	34.35	20230726	4475	-35.75	20221202	2140	34.35	20230726	0.16	N	082210	500	122 억	839091	N	N	N	N
38	20231025	120625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2910	20	2	0.69	82412385	28495	36.15	2900	2935	2845	3755	2025	2890	2892.17	3.43	8324	3053	2971	2818	2736	2583	3012	2777	122	865	500	2020	5	1	24483945	712	-0.95	2.14	12	0.12	-3048.00	1361.00	4475	20221202	-34.97	2140	20230726	35.98	4285	-32.09	20230912	2140	35.98	20230726	4475	-34.97	20221202	2140	35.98	20230726	0.16	N	082210	500	122 억	839091	N	N	N	N
39	20231025	110626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2920	30	2	1.04	67015530	23180	29.40	2900	2935	2845	3755	2025	2890	2891.09	3.43	5626	3053	2971	2818	2736	2583	3012	2777	122	865	500	2020	5	1	24483945	715	-0.96	2.15	12	0.09	-3048.00	1361.00	4475	20221202	-34.75	2140	20230726	36.45	4285	-31.86	20230912	2140	36.45	20230726	4475	-34.75	20221202	2140	36.45	20230726	0.16	N	082210	500	122 억	839091	N	N	N	N
40	20231025	100627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2910	20	2	0.69	48861925	16945	21.49	2900	2935	2845	3755	2025	2890	2883.56	3.43	5377	3053	2971	2818	2736	2583	3012	2777	122	865	500	2020	5	1	24483945	712	-0.95	2.14	12	0.07	-3048.00	1361.00	4475	20221202	-34.97	2140	20230726	35.98	4285	-32.09	20230912	2140	35.98	20230726	4475	-34.97	20221202	2140	35.98	20230726	0.16	N	082210	500	122 억	839091	N	N	N	N
41	20231025	090623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2890	0	3	0.00	11954775	4120	5.23	2900	2935	2880	3755	2025	2890	2901.64	3.43	-713	3053	2971	2818	2736	2583	3012	2777	122	865	500	2020	5	1	24483945	708	-0.95	2.12	12	0.02	-3048.00	1361.00	4475	20221202	-35.42	2140	20230726	35.05	4285	-32.56	20230912	2140	35.05	20230726	4475	-35.42	20221202	2140	35.05	20230726	0.16	N	082210	500	122 억	839091	N	N	N	N
42	20231024	160612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2890	170	2	6.25	217854925	78450	93.35	2720	2900	2665	3535	1905	2720	2776.81	3.33	23129	2900	2810	2765	2675	2630	2787	2652	122	815	500	1900	5	1	24483945	708	-0.95	2.12	12	0.32	-3048.00	1361.00	4475	20221202	-35.42	2140	20230726	35.05	4285	-32.56	20230912	2140	35.05	20230726	4475	-35.42	20221202	2140	35.05	20230726	0.18	N	082210	500	122 억	815277	N	N	N	N
43	20231024	150622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2820	100	2	3.68	156644200	57074	67.92	2720	2825	2665	3535	1905	2720	2744.58	3.33	19198	2900	2810	2765	2675	2630	2787	2652	122	815	500	1900	5	1	24483945	690	-0.93	2.07	12	0.23	-3048.00	1361.00	4475	20221202	-36.98	2140	20230726	31.78	4285	-34.19	20230912	2140	31.78	20230726	4475	-36.98	20221202	2140	31.78	20230726	0.18	N	082210	500	122 억	815277	N	N	N	N
44	20231024	140609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2810	90	2	3.31	142099105	51907	61.77	2720	2815	2665	3535	1905	2720	2737.57	3.33	16915	2900	2810	2765	2675	2630	2787	2652	122	815	500	1900	5	1	24483945	688	-0.92	2.06	12	0.21	-3048.00	1361.00	4475	20221202	-37.21	2140	20230726	31.31	4285	-34.42	20230912	2140	31.31	20230726	4475	-37.21	20221202	2140	31.31	20230726	0.18	N	082210	500	122 억	815277	N	N	N	N
45	20231024	130617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2750	30	2	1.10	110858520	40685	48.41	2720	2815	2665	3535	1905	2720	2724.80	3.33	12060	2900	2810	2765	2675	2630	2787	2652	122	815	500	1900	5	1	24483945	673	-0.90	2.02	12	0.17	-3048.00	1361.00	4475	20221202	-38.55	2140	20230726	28.50	4285	-35.82	20230912	2140	28.50	20230726	4475	-38.55	20221202	2140	28.50	20230726	0.18	N	082210	500	122 억	815277	N	N	N	N
46	20231024	120622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2745	25	2	0.92	78637410	28819	34.29	2720	2815	2665	3535	1905	2720	2728.67	3.33	6583	2900	2810	2765	2675	2630	2787	2652	122	815	500	1900	5	1	24483945	672	-0.90	2.02	12	0.12	-3048.00	1361.00	4475	20221202	-38.66	2140	20230726	28.27	4285	-35.94	20230912	2140	28.27	20230726	4475	-38.66	20221202	2140	28.27	20230726	0.18	N	082210	500	122 억	815277	N	N	N	N
47	20231024	110617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2710	-10	5	-0.37	72851705	26701	31.77	2720	2815	2665	3535	1905	2720	2728.43	3.33	5820	2900	2810	2765	2675	2630	2787	2652	122	815	500	1900	5	1	24483945	664	-0.89	1.99	12	0.11	-3048.00	1361.00	4475	20221202	-39.44	2140	20230726	26.64	4285	-36.76	20230912	2140	26.64	20230726	4475	-39.44	20221202	2140	26.64	20230726	0.18	N	082210	500	122 억	815277	N	N	N	N
48	20231024	100612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2730	10	2	0.37	34062795	12351	14.70	2720	2815	2705	3535	1905	2720	2757.90	3.33	2302	2900	2810	2765	2675	2630	2787	2652	122	815	500	1900	5	1	24483945	668	-0.90	2.01	12	0.05	-3048.00	1361.00	4475	20221202	-38.99	2140	20230726	27.57	4285	-36.29	20230912	2140	27.57	20230726	4475	-38.99	20221202	2140	27.57	20230726	0.18	N	082210	500	122 억	815277	N	N	N	N
49	20231024	090616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2785	65	2	2.39	4752340	1710	2.03	2720	2815	2720	3535	1905	2720	2779.15	3.33	392	2900	2810	2765	2675	2630	2787	2652	122	815	500	1900	5	1	24483945	682	-0.91	2.05	12	0.01	-3048.00	1361.00	4475	20221202	-37.77	2140	20230726	30.14	4285	-35.01	20230912	2140	30.14	20230726	4475	-37.77	20221202	2140	30.14	20230726	0.18	N	082210	500	122 억	815277	N	N	N	N
50	20231023	160608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2720	-80	5	-2.86	227203990	81787	57.68	2800	2855	2720	3640	1960	2800	2778.78	3.32	2107	3000	2900	2825	2725	2650	2862	2687	122	840	500	1960	5	1	24483945	666	-0.89	2.00	12	0.33	-3048.00	1361.00	4475	20221202	-39.22	2140	20230726	27.10	4285	-36.52	20230912	2140	27.10	20230726	4475	-39.22	20221202	2140	27.10	20230726	0.15	N	082210	500	122 억	812976	N	N	N	N
51	20231023	150612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2760	-40	5	-1.43	200133055	71879	50.69	2800	2855	2745	3640	1960	2800	2784.30	3.32	457	3000	2900	2825	2725	2650	2862	2687	122	840	500	1960	5	1	24483945	676	-0.91	2.03	12	0.29	-3048.00	1361.00	4475	20221202	-38.32	2140	20230726	28.97	4285	-35.59	20230912	2140	28.97	20230726	4475	-38.32	20221202	2140	28.97	20230726	0.15	N	082210	500	122 억	812976	N	N	N	N
52	20231023	140610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2800	0	3	0.00	181590415	65191	45.97	2800	2855	2745	3640	1960	2800	2785.51	3.32	713	3000	2900	2825	2725	2650	2862	2687	122	840	500	1960	5	1	24483945	686	-0.92	2.06	12	0.27	-3048.00	1361.00	4475	20221202	-37.43	2140	20230726	30.84	4285	-34.66	20230912	2140	30.84	20230726	4475	-37.43	20221202	2140	30.84	20230726	0.15	N	082210	500	122 억	812976	N	N	N	N
53	20231023	130614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2755	-45	5	-1.61	129837925	46667	32.91	2800	2855	2745	3640	1960	2800	2782.22	3.32	8230	3000	2900	2825	2725	2650	2862	2687	122	840	500	1960	5	1	24483945	675	-0.90	2.02	12	0.19	-3048.00	1361.00	4475	20221202	-38.44	2140	20230726	28.74	4285	-35.71	20230912	2140	28.74	20230726	4475	-38.44	20221202	2140	28.74	20230726	0.15	N	082210	500	122 억	812976	N	N	N	N
54	20231023	120608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2780	-20	5	-0.71	98078500	35120	24.77	2800	2855	2745	3640	1960	2800	2792.67	3.32	4594	3000	2900	2825	2725	2650	2862	2687	122	840	500	1960	5	1	24483945	681	-0.91	2.04	12	0.14	-3048.00	1361.00	4475	20221202	-37.88	2140	20230726	29.91	4285	-35.12	20230912	2140	29.91	20230726	4475	-37.88	20221202	2140	29.91	20230726	0.15	N	082210	500	122 억	812976	N	N	N	N
55	20231023	110606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2805	5	2	0.18	68326325	24414	17.22	2800	2855	2745	3640	1960	2800	2798.65	3.32	4310	3000	2900	2825	2725	2650	2862	2687	122	840	500	1960	5	1	24483945	687	-0.92	2.06	12	0.10	-3048.00	1361.00	4475	20221202	-37.32	2140	20230726	31.07	4285	-34.54	20230912	2140	31.07	20230726	4475	-37.32	20221202	2140	31.07	20230726	0.15	N	082210	500	122 억	812976	N	N	N	N
56	20231023	100602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2775	-25	5	-0.89	40113785	14368	10.13	2800	2855	2745	3640	1960	2800	2791.88	3.32	2899	3000	2900	2825	2725	2650	2862	2687	122	840	500	1960	5	1	24483945	679	-0.91	2.04	12	0.06	-3048.00	1361.00	4475	20221202	-37.99	2140	20230726	29.67	4285	-35.24	20230912	2140	29.67	20230726	4475	-37.99	20221202	2140	29.67	20230726	0.15	N	082210	500	122 억	812976	N	N	N	N
57	20231023	090615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2770	-30	5	-1.07	4284250	1543	1.09	2800	2800	2750	3640	1960	2800	2776.57	3.32	-209	3000	2900	2825	2725	2650	2862	2687	122	840	500	1960	5	1	24483945	678	-0.91	2.04	12	0.01	-3048.00	1361.00	4475	20221202	-38.10	2140	20230726	29.44	4285	-35.36	20230912	2140	29.44	20230726	4475	-38.10	20221202	2140	29.44	20230726	0.15	N	082210	500	122 억	812976	N	N	N	N
58	20231020	160607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2800	-125	5	-4.27	395549855	140877	198.05	2890	2925	2750	3800	2050	2925	2807.80	3.31	1863	3051	2987	2956	2892	2861	2972	2877	122	875	500	2040	5	1	24483945	686	-0.92	2.06	12	0.58	-3048.00	1361.00	4475	20221202	-37.43	2140	20230726	30.84	4285	-34.66	20230912	2140	30.84	20230726	4475	-37.43	20221202	2140	30.84	20230726	0.15	N	082210	500	122 억	811139	N	N	N	N
59	20231020	150607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2800	-125	5	-4.27	368785205	131321	184.61	2890	2925	2750	3800	2050	2925	2808.27	3.31	884	3051	2987	2956	2892	2861	2972	2877	122	875	500	2040	5	1	24483945	686	-0.92	2.06	12	0.54	-3048.00	1361.00	4475	20221202	-37.43	2140	20230726	30.84	4285	-34.66	20230912	2140	30.84	20230726	4475	-37.43	20221202	2140	30.84	20230726	0.15	N	082210	500	122 억	811139	N	N	N	N
60	20231020	140610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2815	-110	5	-3.76	330595715	117844	165.67	2890	2925	2750	3800	2050	2925	2805.37	3.31	8648	3051	2987	2956	2892	2861	2972	2877	122	875	500	2040	5	1	24483945	689	-0.92	2.07	12	0.48	-3048.00	1361.00	4475	20221202	-37.09	2140	20230726	31.54	4285	-34.31	20230912	2140	31.54	20230726	4475	-37.09	20221202	2140	31.54	20230726	0.15	N	082210	500	122 억	811139	N	N	N	N
61	20231020	130553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2825	-100	5	-3.42	318651915	113624	159.73	2890	2925	2750	3800	2050	2925	2804.44	3.31	8507	3051	2987	2956	2892	2861	2972	2877	122	875	500	2040	5	1	24483945	692	-0.93	2.08	12	0.46	-3048.00	1361.00	4475	20221202	-36.87	2140	20230726	32.01	4285	-34.07	20230912	2140	32.01	20230726	4475	-36.87	20221202	2140	32.01	20230726	0.15	N	082210	500	122 억	811139	N	N	N	N
62	20231020	120604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2795	-130	5	-4.44	282956490	100834	141.75	2890	2925	2750	3800	2050	2925	2806.16	3.31	6762	3051	2987	2956	2892	2861	2972	2877	122	875	500	2040	5	1	24483945	684	-0.92	2.05	12	0.41	-3048.00	1361.00	4475	20221202	-37.54	2140	20230726	30.61	4285	-34.77	20230912	2140	30.61	20230726	4475	-37.54	20221202	2140	30.61	20230726	0.15	N	082210	500	122 억	811139	N	N	N	N
63	20231020	110609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2820	-105	5	-3.59	206563010	73308	103.06	2890	2925	2780	3800	2050	2925	2817.74	3.31	5145	3051	2987	2956	2892	2861	2972	2877	122	875	500	2040	5	1	24483945	690	-0.93	2.07	12	0.30	-3048.00	1361.00	4475	20221202	-36.98	2140	20230726	31.78	4285	-34.19	20230912	2140	31.78	20230726	4475	-36.98	20221202	2140	31.78	20230726	0.15	N	082210	500	122 억	811139	N	N	N	N
64	20231020	100603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2800	-125	5	-4.27	159066760	56373	79.25	2890	2925	2780	3800	2050	2925	2821.68	3.31	8752	3051	2987	2956	2892	2861	2972	2877	122	875	500	2040	5	1	24483945	686	-0.92	2.06	12	0.23	-3048.00	1361.00	4475	20221202	-37.43	2140	20230726	30.84	4285	-34.66	20230912	2140	30.84	20230726	4475	-37.43	20221202	2140	30.84	20230726	0.15	N	082210	500	122 억	811139	N	N	N	N
65	20231020	090603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2845	-80	5	-2.74	30967405	10792	15.17	2890	2925	2805	3800	2050	2925	2869.48	3.31	2434	3051	2987	2956	2892	2861	2972	2877	122	875	500	2040	5	1	24483945	697	-0.93	2.09	12	0.04	-3048.00	1361.00	4475	20221202	-36.42	2140	20230726	32.94	4285	-33.61	20230912	2140	32.94	20230726	4475	-36.42	20221202	2140	32.94	20230726	0.15	N	082210	500	122 억	811139	N	N	N	N
66	20231019	160600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2925	-65	5	-2.17	209829685	71070	67.21	2950	3020	2925	3885	2095	2990	2952.28	3.40	-21751	3213	3101	3028	2916	2843	3065	2880	122	895	500	2090	5	1	24483945	716	-0.96	2.15	12	0.29	-3048.00	1361.00	4475	20221202	-34.64	2140	20230726	36.68	4285	-31.74	20230912	2140	36.68	20230726	4475	-34.64	20221202	2140	36.68	20230726	0.15	N	082210	500	122 억	832890	N	N	N	N
67	20231019	150557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2925	-65	5	-2.17	199246945	67456	63.79	2950	3020	2925	3885	2095	2990	2953.57	3.40	-21547	3213	3101	3028	2916	2843	3065	2880	122	895	500	2090	5	1	24483945	716	-0.96	2.15	12	0.28	-3048.00	1361.00	4475	20221202	-34.64	2140	20230726	36.68	4285	-31.74	20230912	2140	36.68	20230726	4475	-34.64	20221202	2140	36.68	20230726	0.15	N	082210	500	122 억	832890	N	N	N	N
68	20231019	140603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2950	-40	5	-1.34	178131065	60247	56.97	2950	3020	2925	3885	2095	2990	2956.51	3.40	-18586	3213	3101	3028	2916	2843	3065	2880	122	895	500	2090	5	1	24483945	722	-0.97	2.17	12	0.25	-3048.00	1361.00	4475	20221202	-34.08	2140	20230726	37.85	4285	-31.16	20230912	2140	37.85	20230726	4475	-34.08	20221202	2140	37.85	20230726	0.15	N	082210	500	122 억	832890	N	N	N	N
69	20231019	130556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2925	-65	5	-2.17	174259875	58934	55.73	2950	3020	2925	3885	2095	2990	2956.70	3.40	-18082	3213	3101	3028	2916	2843	3065	2880	122	895	500	2090	5	1	24483945	716	-0.96	2.15	12	0.24	-3048.00	1361.00	4475	20221202	-34.64	2140	20230726	36.68	4285	-31.74	20230912	2140	36.68	20230726	4475	-34.64	20221202	2140	36.68	20230726	0.15	N	082210	500	122 억	832890	N	N	N	N
70	20231019	120602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2950	-40	5	-1.34	125061355	42174	39.88	2950	3020	2925	3885	2095	2990	2965.19	3.40	-11076	3213	3101	3028	2916	2843	3065	2880	122	895	500	2090	5	1	24483945	722	-0.97	2.17	12	0.17	-3048.00	1361.00	4475	20221202	-34.08	2140	20230726	37.85	4285	-31.16	20230912	2140	37.85	20230726	4475	-34.08	20221202	2140	37.85	20230726	0.15	N	082210	500	122 억	832890	N	N	N	N
71	20231019	110600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2945	-45	5	-1.51	92141535	31009	29.32	2950	3020	2925	3885	2095	2990	2971.26	3.40	-8183	3213	3101	3028	2916	2843	3065	2880	122	895	500	2090	5	1	24483945	721	-0.97	2.16	12	0.13	-3048.00	1361.00	4475	20221202	-34.19	2140	20230726	37.62	4285	-31.27	20230912	2140	37.62	20230726	4475	-34.19	20221202	2140	37.62	20230726	0.15	N	082210	500	122 억	832890	N	N	N	N
72	20231019	100555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2990	0	3	0.00	64020545	21523	20.35	2950	3020	2925	3885	2095	2990	2974.30	3.40	-3853	3213	3101	3028	2916	2843	3065	2880	122	895	500	2090	5	1	24483945	732	-0.98	2.20	12	0.09	-3048.00	1361.00	4475	20221202	-33.18	2140	20230726	39.72	4285	-30.22	20230912	2140	39.72	20230726	4475	-33.18	20221202	2140	39.72	20230726	0.15	N	082210	500	122 억	832890	N	N	N	N
73	20231019	090601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2965	-25	5	-0.84	30852215	10423	9.86	2950	2980	2925	3885	2095	2990	2959.12	3.40	85	3213	3101	3028	2916	2843	3065	2880	122	895	500	2090	5	1	24483945	726	-0.97	2.18	12	0.04	-3048.00	1361.00	4475	20221202	-33.74	2140	20230726	38.55	4285	-30.81	20230912	2140	38.55	20230726	4475	-33.74	20221202	2140	38.55	20230726	0.15	N	082210	500	122 억	832890	N	N	N	N
74	20231018	160603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2990	-50	5	-1.64	320965055	105718	144.49	3040	3140	2955	3950	2130	3040	3036.03	3.49	-22826	3140	3090	3010	2960	2880	3115	2985	122	910	500	2120	5	1	24483945	732	-0.98	2.20	12	0.43	-3048.00	1361.00	4475	20221202	-33.18	2140	20230726	39.72	4285	-30.22	20230912	2140	39.72	20230726	4475	-33.18	20221202	2140	39.72	20230726	0.15	N	082210	500	122 억	855645	N	N	N	N
75	20231018	150557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3020	-20	5	-0.66	283313810	93119	127.27	3040	3140	3000	3950	2130	3040	3042.51	3.49	-22723	3140	3090	3010	2960	2880	3115	2985	122	910	500	2120	5	1	24483945	739	-0.99	2.22	12	0.38	-3048.00	1361.00	4475	20221202	-32.51	2140	20230726	41.12	4285	-29.52	20230912	2140	41.12	20230726	4475	-32.51	20221202	2140	41.12	20230726	0.15	N	082210	500	122 억	855645	N	N	N	N
76	20231018	140551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3020	-20	5	-0.66	251833785	82652	112.96	3040	3140	3000	3950	2130	3040	3046.96	3.49	-18840	3140	3090	3010	2960	2880	3115	2985	122	910	500	2120	5	1	24483945	739	-0.99	2.22	12	0.34	-3048.00	1361.00	4475	20221202	-32.51	2140	20230726	41.12	4285	-29.52	20230912	2140	41.12	20230726	4475	-32.51	20221202	2140	41.12	20230726	0.15	N	082210	500	122 억	855645	N	N	N	N
77	20231018	130548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3030	-10	5	-0.33	202386085	66234	90.52	3040	3140	3005	3950	2130	3040	3055.75	3.49	-6877	3140	3090	3010	2960	2880	3115	2985	122	910	500	2120	5	1	24483945	742	-0.99	2.23	12	0.27	-3048.00	1361.00	4475	20221202	-32.29	2140	20230726	41.59	4285	-29.29	20230912	2140	41.59	20230726	4475	-32.29	20221202	2140	41.59	20230726	0.15	N	082210	500	122 억	855645	N	N	N	N
78	20231018	120558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3020	-20	5	-0.66	187766525	61399	83.92	3040	3140	3005	3950	2130	3040	3058.30	3.49	-3224	3140	3090	3010	2960	2880	3115	2985	122	910	500	2120	5	1	24483945	739	-0.99	2.22	12	0.25	-3048.00	1361.00	4475	20221202	-32.51	2140	20230726	41.12	4285	-29.52	20230912	2140	41.12	20230726	4475	-32.51	20221202	2140	41.12	20230726	0.15	N	082210	500	122 억	855645	N	N	N	N
79	20231018	110552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3040	0	3	0.00	150626255	49153	67.18	3040	3140	3005	3950	2130	3040	3064.71	3.49	1073	3140	3090	3010	2960	2880	3115	2985	122	910	500	2120	5	1	24483945	744	-1.00	2.23	12	0.20	-3048.00	1361.00	4475	20221202	-32.07	2140	20230726	42.06	4285	-29.05	20230912	2140	42.06	20230726	4475	-32.07	20221202	2140	42.06	20230726	0.15	N	082210	500	122 억	855645	N	N	N	N
80	20231018	100558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3015	-25	5	-0.82	124014960	40428	55.25	3040	3140	3005	3950	2130	3040	3067.93	3.49	5463	3140	3090	3010	2960	2880	3115	2985	122	910	500	2120	5	1	24483945	738	-0.99	2.22	12	0.17	-3048.00	1361.00	4475	20221202	-32.63	2140	20230726	40.89	4285	-29.64	20230912	2140	40.89	20230726	4475	-32.63	20221202	2140	40.89	20230726	0.15	N	082210	500	122 억	855645	N	N	N	N
81	20231018	090551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3030	-10	5	-0.33	8245050	2717	3.71	3040	3040	3005	3950	2130	3040	3033.25	3.49	-164	3140	3090	3010	2960	2880	3115	2985	122	910	500	2120	5	1	24483945	742	-0.99	2.23	12	0.01	-3048.00	1361.00	4475	20221202	-32.29	2140	20230726	41.59	4285	-29.29	20230912	2140	41.59	20230726	4475	-32.29	20221202	2140	41.59	20230726	0.15	N	082210	500	122 억	855645	N	N	N	N
82	20231017	160554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3040	115	2	3.93	218773070	72307	55.47	2945	3060	2930	3800	2050	2925	3025.59	3.42	16274	3055	2990	2935	2870	2815	2962	2842	122	875	500	2040	5	1	24483945	744	-1.00	2.23	12	0.30	-3048.00	1361.00	4475	20221202	-32.07	2140	20230726	42.06	4285	-29.05	20230912	2140	42.06	20230726	4475	-32.07	20221202	2140	42.06	20230726	0.15	N	082210	500	122 억	838168	N	N	N	N
83	20231017	150556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3050	125	2	4.27	209052640	69117	53.02	2945	3060	2930	3800	2050	2925	3024.62	3.42	16009	3055	2990	2935	2870	2815	2962	2842	122	875	500	2040	5	1	24483945	747	-1.00	2.24	12	0.28	-3048.00	1361.00	4475	20221202	-31.84	2140	20230726	42.52	4285	-28.82	20230912	2140	42.52	20230726	4475	-31.84	20221202	2140	42.52	20230726	0.15	N	082210	500	122 억	838168	N	N	N	N
84	20231017	140558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3045	120	2	4.10	190729430	63109	48.42	2945	3055	2930	3800	2050	2925	3022.22	3.42	14643	3055	2990	2935	2870	2815	2962	2842	122	875	500	2040	5	1	24483945	746	-1.00	2.24	12	0.26	-3048.00	1361.00	4475	20221202	-31.96	2140	20230726	42.29	4285	-28.94	20230912	2140	42.29	20230726	4475	-31.96	20221202	2140	42.29	20230726	0.15	N	082210	500	122 억	838168	N	N	N	N
85	20231017	130553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3040	115	2	3.93	151500610	50226	38.53	2945	3055	2930	3800	2050	2925	3016.38	3.42	15243	3055	2990	2935	2870	2815	2962	2842	122	875	500	2040	5	1	24483945	744	-1.00	2.23	12	0.21	-3048.00	1361.00	4475	20221202	-32.07	2140	20230726	42.06	4285	-29.05	20230912	2140	42.06	20230726	4475	-32.07	20221202	2140	42.06	20230726	0.15	N	082210	500	122 억	838168	N	N	N	N
86	20231017	120554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3045	120	2	4.10	132952990	44115	33.84	2945	3055	2930	3800	2050	2925	3013.78	3.42	16013	3055	2990	2935	2870	2815	2962	2842	122	875	500	2040	5	1	24483945	746	-1.00	2.24	12	0.18	-3048.00	1361.00	4475	20221202	-31.96	2140	20230726	42.29	4285	-28.94	20230912	2140	42.29	20230726	4475	-31.96	20221202	2140	42.29	20230726	0.15	N	082210	500	122 억	838168	N	N	N	N
87	20231017	110550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3055	130	2	4.44	110554310	36768	28.21	2945	3055	2930	3800	2050	2925	3006.81	3.42	18312	3055	2990	2935	2870	2815	2962	2842	122	875	500	2040	5	1	24483945	748	-1.00	2.24	12	0.15	-3048.00	1361.00	4475	20221202	-31.73	2140	20230726	42.76	4285	-28.70	20230912	2140	42.76	20230726	4475	-31.73	20221202	2140	42.76	20230726	0.15	N	082210	500	122 억	838168	N	N	N	N
88	20231017	100546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3005	80	2	2.74	55873760	18705	14.35	2945	3020	2930	3800	2050	2925	2987.10	3.42	10032	3055	2990	2935	2870	2815	2962	2842	122	875	500	2040	5	1	24483945	736	-0.99	2.21	12	0.08	-3048.00	1361.00	4475	20221202	-32.85	2140	20230726	40.42	4285	-29.87	20230912	2140	40.42	20230726	4475	-32.85	20221202	2140	40.42	20230726	0.15	N	082210	500	122 억	838168	N	N	N	N
89	20231017	090550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2935	10	2	0.34	7871685	2682	2.06	2945	2960	2930	3800	2050	2925	2935.01	3.42	558	3055	2990	2935	2870	2815	2962	2842	122	875	500	2040	5	1	24483945	719	-0.96	2.16	12	0.01	-3048.00	1361.00	4475	20221202	-34.41	2140	20230726	37.15	4285	-31.51	20230912	2140	37.15	20230726	4475	-34.41	20221202	2140	37.15	20230726	0.15	N	082210	500	122 억	838168	N	N	N	N
90	20231016	160550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2925	-100	5	-3.31	380747100	130290	148.70	3000	3000	2880	3930	2120	3025	2922.29	3.42	1331	3188	3106	3028	2946	2868	3067	2907	122	905	500	2110	5	1	24483945	716	-0.96	2.15	12	0.53	-3048.00	1361.00	4475	20221202	-34.64	2140	20230726	36.68	4285	-31.74	20230912	2140	36.68	20230726	4475	-34.64	20221202	2140	36.68	20230726	0.15	N	082210	500	122 억	837650	N	N	N	N
91	20231016	150550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2905	-120	5	-3.97	363550180	124397	141.98	3000	3000	2880	3930	2120	3025	2922.50	3.42	-354	3188	3106	3028	2946	2868	3067	2907	122	905	500	2110	5	1	24483945	711	-0.95	2.13	12	0.51	-3048.00	1361.00	4475	20221202	-35.08	2140	20230726	35.75	4285	-32.21	20230912	2140	35.75	20230726	4475	-35.08	20221202	2140	35.75	20230726	0.15	N	082210	500	122 억	837650	N	N	N	N
92	20231016	140551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	-125	5	-4.13	342605185	117178	133.74	3000	3000	2880	3930	2120	3025	2923.80	3.42	117	3188	3106	3028	2946	2868	3067	2907	122	905	500	2110	5	1	24483945	710	-0.95	2.13	12	0.48	-3048.00	1361.00	4475	20221202	-35.20	2140	20230726	35.51	4285	-32.32	20230912	2140	35.51	20230726	4475	-35.20	20221202	2140	35.51	20230726	0.15	N	082210	500	122 억	837650	N	N	N	N
93	20231016	130548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	-125	5	-4.13	304328265	103960	118.65	3000	3000	2880	3930	2120	3025	2927.36	3.42	2795	3188	3106	3028	2946	2868	3067	2907	122	905	500	2110	5	1	24483945	710	-0.95	2.13	12	0.42	-3048.00	1361.00	4475	20221202	-35.20	2140	20230726	35.51	4285	-32.32	20230912	2140	35.51	20230726	4475	-35.20	20221202	2140	35.51	20230726	0.15	N	082210	500	122 억	837650	N	N	N	N
94	20231016	120548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2895	-130	5	-4.30	258399930	88093	100.54	3000	3000	2895	3930	2120	3025	2933.26	3.42	6473	3188	3106	3028	2946	2868	3067	2907	122	905	500	2110	5	1	24483945	709	-0.95	2.13	12	0.36	-3048.00	1361.00	4475	20221202	-35.31	2140	20230726	35.28	4285	-32.44	20230912	2140	35.28	20230726	4475	-35.31	20221202	2140	35.28	20230726	0.15	N	082210	500	122 억	837650	N	N	N	N
95	20231016	110546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	-125	5	-4.13	215447440	73304	83.66	3000	3000	2895	3930	2120	3025	2939.10	3.42	4576	3188	3106	3028	2946	2868	3067	2907	122	905	500	2110	5	1	24483945	710	-0.95	2.13	12	0.30	-3048.00	1361.00	4475	20221202	-35.20	2140	20230726	35.51	4285	-32.32	20230912	2140	35.51	20230726	4475	-35.20	20221202	2140	35.51	20230726	0.15	N	082210	500	122 억	837650	N	N	N	N
96	20231016	100542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	-125	5	-4.13	172031850	58367	66.62	3000	3000	2900	3930	2120	3025	2947.42	3.42	4005	3188	3106	3028	2946	2868	3067	2907	122	905	500	2110	5	1	24483945	710	-0.95	2.13	12	0.24	-3048.00	1361.00	4475	20221202	-35.20	2140	20230726	35.51	4285	-32.32	20230912	2140	35.51	20230726	4475	-35.20	20221202	2140	35.51	20230726	0.15	N	082210	500	122 억	837650	N	N	N	N
97	20231016	090545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2945	-80	5	-2.64	23222195	7825	8.93	3000	3000	2945	3930	2120	3025	2967.69	3.42	-3805	3188	3106	3028	2946	2868	3067	2907	122	905	500	2110	5	1	24483945	721	-0.97	2.16	12	0.03	-3048.00	1361.00	4475	20221202	-34.19	2140	20230726	37.62	4285	-31.27	20230912	2140	37.62	20230726	4475	-34.19	20221202	2140	37.62	20230726	0.15	N	082210	500	122 억	837650	N	N	N	N
98	20231012	160601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3115	85	2	2.81	194531840	63043	61.84	3030	3130	3030	3935	2125	3030	3085.63	3.46	12641	3173	3101	3028	2956	2883	3137	2992	122	905	500	2120	5	1	24483945	763	-1.02	2.29	12	0.26	-3048.00	1361.00	4475	20221202	-30.39	2140	20230726	45.56	4285	-27.30	20230912	2140	45.56	20230726	4475	-30.39	20221202	2140	45.56	20230726	0.16	N	082210	500	122 억	847865	N	N	N	N
99	20231012	150549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3075	45	2	1.49	166598505	54065	53.03	3030	3130	3030	3935	2125	3030	3081.45	3.46	14465	3173	3101	3028	2956	2883	3137	2992	122	905	500	2120	5	1	24483945	753	-1.01	2.26	12	0.22	-3048.00	1361.00	4475	20221202	-31.28	2140	20230726	43.69	4285	-28.24	20230912	2140	43.69	20230726	4475	-31.28	20221202	2140	43.69	20230726	0.16	N	082210	500	122 억	847865	N	N	N	N
100	20231012	140547	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3085	55	2	1.82	144731765	46956	46.06	3030	3130	3030	3935	2125	3030	3082.28	3.46	14453	3173	3101	3028	2956	2883	3137	2992	122	905	500	2120	5	1	24483945	755	-1.01	2.27	12	0.19	-3048.00	1361.00	4475	20221202	-31.06	2140	20230726	44.16	4285	-28.00	20230912	2140	44.16	20230726	4475	-31.06	20221202	2140	44.16	20230726	0.16	N	082210	500	122 억	847865	N	N	N	N
101	20231012	130547	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3090	60	2	1.98	129010905	41860	41.06	3030	3130	3030	3935	2125	3030	3081.96	3.46	11110	3173	3101	3028	2956	2883	3137	2992	122	905	500	2120	5	1	24483945	757	-1.01	2.27	12	0.17	-3048.00	1361.00	4475	20221202	-30.95	2140	20230726	44.39	4285	-27.89	20230912	2140	44.39	20230726	4475	-30.95	20221202	2140	44.39	20230726	0.16	N	082210	500	122 억	847865	N	N	N	N
102	20231012	120556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3100	70	2	2.31	118921765	38596	37.86	3030	3130	3030	3935	2125	3030	3081.19	3.46	12700	3173	3101	3028	2956	2883	3137	2992	122	905	500	2120	5	1	24483945	759	-1.02	2.28	12	0.16	-3048.00	1361.00	4475	20221202	-30.73	2140	20230726	44.86	4285	-27.65	20230912	2140	44.86	20230726	4475	-30.73	20221202	2140	44.86	20230726	0.16	N	082210	500	122 억	847865	N	N	N	N
103	20231012	110554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3095	65	2	2.15	107979075	35060	34.39	3030	3130	3030	3935	2125	3030	3079.84	3.46	12062	3173	3101	3028	2956	2883	3137	2992	122	905	500	2120	5	1	24483945	758	-1.02	2.27	12	0.14	-3048.00	1361.00	4475	20221202	-30.84	2140	20230726	44.63	4285	-27.77	20230912	2140	44.63	20230726	4475	-30.84	20221202	2140	44.63	20230726	0.16	N	082210	500	122 억	847865	N	N	N	N
104	20231012	100551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3070	40	2	1.32	58754590	19193	18.83	3030	3090	3030	3935	2125	3030	3061.25	3.46	8776	3173	3101	3028	2956	2883	3137	2992	122	905	500	2120	5	1	24483945	752	-1.01	2.26	12	0.08	-3048.00	1361.00	4475	20221202	-31.40	2140	20230726	43.46	4285	-28.35	20230912	2140	43.46	20230726	4475	-31.40	20221202	2140	43.46	20230726	0.16	N	082210	500	122 억	847865	N	N	N	N
105	20231012	090554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3050	20	2	0.66	3016695	993	0.97	3030	3050	3030	3935	2125	3030	3037.96	3.46	-3	3173	3101	3028	2956	2883	3137	2992	122	905	500	2120	5	1	24483945	747	-1.00	2.24	12	0.00	-3048.00	1361.00	4475	20221202	-31.84	2140	20230726	42.52	4285	-28.82	20230912	2140	42.52	20230726	4475	-31.84	20221202	2140	42.52	20230726	0.16	N	082210	500	122 억	847865	N	N	N	N
106	20231011	160548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3030	50	2	1.68	305956180	101309	55.04	2965	3100	2955	3870	2090	2980	3020.01	3.34	29766	3390	3185	3070	2865	2750	3127	2807	122	890	500	2080	5	1	24483945	742	-0.99	2.23	12	0.41	-3048.00	1361.00	4735	20221006	-36.01	2140	20230726	41.59	4285	-29.29	20230912	2140	41.59	20230726	4475	-32.29	20221202	2140	41.59	20230726	0.20	N	082210	500	122 억	817744	N	N	N	N
107	20231011	150549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3025	45	2	1.51	290585355	96213	52.27	2965	3100	2955	3870	2090	2980	3020.23	3.34	28295	3390	3185	3070	2865	2750	3127	2807	122	890	500	2080	5	1	24483945	741	-0.99	2.22	12	0.39	-3048.00	1361.00	4735	20221006	-36.11	2140	20230726	41.36	4285	-29.40	20230912	2140	41.36	20230726	4475	-32.40	20221202	2140	41.36	20230726	0.20	N	082210	500	122 억	817744	N	N	N	N
108	20231011	140555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3035	55	2	1.85	276615540	91593	49.76	2965	3100	2955	3870	2090	2980	3020.05	3.34	26444	3390	3185	3070	2865	2750	3127	2807	122	890	500	2080	5	1	24483945	743	-1.00	2.23	12	0.37	-3048.00	1361.00	4735	20221006	-35.90	2140	20230726	41.82	4285	-29.17	20230912	2140	41.82	20230726	4475	-32.18	20221202	2140	41.82	20230726	0.20	N	082210	500	122 억	817744	N	N	N	N
109	20231011	130545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3045	65	2	2.18	208667720	68941	37.45	2965	3100	2955	3870	2090	2980	3026.76	3.34	23210	3390	3185	3070	2865	2750	3127	2807	122	890	500	2080	5	1	24483945	746	-1.00	2.24	12	0.28	-3048.00	1361.00	4735	20221006	-35.69	2140	20230726	42.29	4285	-28.94	20230912	2140	42.29	20230726	4475	-31.96	20221202	2140	42.29	20230726	0.20	N	082210	500	122 억	817744	N	N	N	N
110	20231011	120556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3010	30	2	1.01	171572880	56667	30.79	2965	3100	2955	3870	2090	2980	3027.74	3.34	16510	3390	3185	3070	2865	2750	3127	2807	122	890	500	2080	5	1	24483945	737	-0.99	2.21	12	0.23	-3048.00	1361.00	4735	20221006	-36.43	2140	20230726	40.65	4285	-29.75	20230912	2140	40.65	20230726	4475	-32.74	20221202	2140	40.65	20230726	0.20	N	082210	500	122 억	817744	N	N	N	N
111	20231011	110552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3055	75	2	2.52	140195415	46305	25.16	2965	3100	2955	3870	2090	2980	3027.65	3.34	13964	3390	3185	3070	2865	2750	3127	2807	122	890	500	2080	5	1	24483945	748	-1.00	2.24	12	0.19	-3048.00	1361.00	4735	20221006	-35.48	2140	20230726	42.76	4285	-28.70	20230912	2140	42.76	20230726	4475	-31.73	20221202	2140	42.76	20230726	0.20	N	082210	500	122 억	817744	N	N	N	N
112	20231011	100548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3055	75	2	2.52	100522705	33310	18.10	2965	3100	2955	3870	2090	2980	3017.79	3.34	9538	3390	3185	3070	2865	2750	3127	2807	122	890	500	2080	5	1	24483945	748	-1.00	2.24	12	0.14	-3048.00	1361.00	4735	20221006	-35.48	2140	20230726	42.76	4285	-28.70	20230912	2140	42.76	20230726	4475	-31.73	20221202	2140	42.76	20230726	0.20	N	082210	500	122 억	817744	N	N	N	N
113	20231011	090552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3015	35	2	1.17	38673430	12921	7.02	2965	3100	2955	3870	2090	2980	2993.07	3.34	-926	3390	3185	3070	2865	2750	3127	2807	122	890	500	2080	5	1	24483945	738	-0.99	2.22	12	0.05	-3048.00	1361.00	4735	20221006	-36.33	2140	20230726	40.89	4285	-29.64	20230912	2140	40.89	20230726	4475	-32.63	20221202	2140	40.89	20230726	0.20	N	082210	500	122 억	817744	N	N	N	N
114	20231010	160544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2980	-185	5	-5.85	565422495	183950	193.98	3270	3275	2955	4110	2220	3165	3073.38	3.36	-4314	3265	3215	3125	3075	2985	3240	3100	122	945	500	2210	5	1	24483945	730	-0.98	2.19	12	0.75	-3048.00	1361.00	4735	20221006	-37.06	2140	20230726	39.25	4285	-30.46	20230912	2140	39.25	20230726	4475	-33.41	20221202	2140	39.25	20230726	0.22	N	082210	500	122 억	821854	N	N	N	N
115	20231010	150543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2995	-170	5	-5.37	530697110	172334	181.74	3270	3275	2955	4110	2220	3165	3078.56	3.36	-1301	3265	3215	3125	3075	2985	3240	3100	122	945	500	2210	5	1	24483945	733	-0.98	2.20	12	0.70	-3048.00	1361.00	4735	20221006	-36.75	2140	20230726	39.95	4285	-30.11	20230912	2140	39.95	20230726	4475	-33.07	20221202	2140	39.95	20230726	0.22	N	082210	500	122 억	821854	N	N	N	N
116	20231010	140546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3030	-135	5	-4.27	420627095	135491	142.88	3270	3275	3020	4110	2220	3165	3103.64	3.36	-7507	3265	3215	3125	3075	2985	3240	3100	122	945	500	2210	5	1	24483945	742	-0.99	2.23	12	0.55	-3048.00	1361.00	4735	20221006	-36.01	2140	20230726	41.59	4285	-29.29	20230912	2140	41.59	20230726	4475	-32.29	20221202	2140	41.59	20230726	0.22	N	082210	500	122 억	821854	N	N	N	N
117	20231010	130541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3065	-100	5	-3.16	327840225	105013	110.74	3270	3275	3050	4110	2220	3165	3121.14	3.36	1017	3265	3215	3125	3075	2985	3240	3100	122	945	500	2210	5	1	24483945	750	-1.01	2.25	12	0.43	-3048.00	1361.00	4735	20221006	-35.27	2140	20230726	43.22	4285	-28.47	20230912	2140	43.22	20230726	4475	-31.51	20221202	2140	43.22	20230726	0.22	N	082210	500	122 억	821854	N	N	N	N
118	20231010	120540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3100	-65	5	-2.05	274271285	87566	92.34	3270	3275	3050	4110	2220	3165	3131.47	3.36	10177	3265	3215	3125	3075	2985	3240	3100	122	945	500	2210	5	1	24483945	759	-1.02	2.28	12	0.36	-3048.00	1361.00	4735	20221006	-34.53	2140	20230726	44.86	4285	-27.65	20230912	2140	44.86	20230726	4475	-30.73	20221202	2140	44.86	20230726	0.22	N	082210	500	122 억	821854	N	N	N	N
119	20231010	110533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3105	-60	5	-1.90	248662010	79301	83.63	3270	3275	3050	4110	2220	3165	3134.98	3.36	10315	3265	3215	3125	3075	2985	3240	3100	122	945	500	2210	5	1	24483945	760	-1.02	2.28	12	0.32	-3048.00	1361.00	4735	20221006	-34.42	2140	20230726	45.09	4285	-27.54	20230912	2140	45.09	20230726	4475	-30.61	20221202	2140	45.09	20230726	0.22	N	082210	500	122 억	821854	N	N	N	N
120	20231010	100537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3095	-70	5	-2.21	233639135	74464	78.53	3270	3275	3050	4110	2220	3165	3136.93	3.36	9070	3265	3215	3125	3075	2985	3240	3100	122	945	500	2210	5	1	24483945	758	-1.02	2.27	12	0.30	-3048.00	1361.00	4735	20221006	-34.64	2140	20230726	44.63	4285	-27.77	20230912	2140	44.63	20230726	4475	-30.84	20221202	2140	44.63	20230726	0.22	N	082210	500	122 억	821854	N	N	N	N
121	20231010	090534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3135	-30	5	-0.95	109112690	34488	36.37	3270	3275	3050	4110	2220	3165	3163.72	3.36	-182	3265	3215	3125	3075	2985	3240	3100	122	945	500	2210	5	1	24483945	768	-1.03	2.30	12	0.14	-3048.00	1361.00	4735	20221006	-33.79	2140	20230726	46.50	4285	-26.84	20230912	2140	46.50	20230726	4475	-29.94	20221202	2140	46.50	20230726	0.22	N	082210	500	122 억	821854	N	N	N	N
122	20231006	160540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3165	110	2	3.60	294618355	94539	50.00	3035	3175	3035	3970	2140	3055	3116.20	3.29	15055	3328	3191	3123	2986	2918	3157	2952	122	915	500	2130	5	1	24483945	775	-1.04	2.33	12	0.39	-3048.00	1361.00	4735	20221006	-33.16	2140	20230726	47.90	4285	-26.14	20230912	2140	47.90	20230726	4735	-33.16	20221006	2140	47.90	20230726	0.22	N	082210	500	122 억	805746	N	N	N	N
123	20231006	150529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3150	95	2	3.11	254793820	81941	43.34	3035	3175	3035	3970	2140	3055	3109.48	3.29	15014	3328	3191	3123	2986	2918	3157	2952	122	915	500	2130	5	1	24483945	771	-1.03	2.31	12	0.33	-3048.00	1361.00	4735	20221006	-33.47	2140	20230726	47.20	4285	-26.49	20230912	2140	47.20	20230726	4735	-33.47	20221006	2140	47.20	20230726	0.22	N	082210	500	122 억	805746	N	N	N	N
124	20231006	140531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3115	60	2	1.96	193461530	62448	33.03	3035	3130	3035	3970	2140	3055	3097.96	3.29	15893	3328	3191	3123	2986	2918	3157	2952	122	915	500	2130	5	1	24483945	763	-1.02	2.29	12	0.26	-3048.00	1361.00	4735	20221006	-34.21	2140	20230726	45.56	4285	-27.30	20230912	2140	45.56	20230726	4735	-34.21	20221006	2140	45.56	20230726	0.22	N	082210	500	122 억	805746	N	N	N	N
125	20231006	130526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3110	55	2	1.80	126729140	40908	21.64	3035	3130	3035	3970	2140	3055	3097.91	3.29	13056	3328	3191	3123	2986	2918	3157	2952	122	915	500	2130	5	1	24483945	761	-1.02	2.29	12	0.17	-3048.00	1361.00	4735	20221006	-34.32	2140	20230726	45.33	4285	-27.42	20230912	2140	45.33	20230726	4735	-34.32	20221006	2140	45.33	20230726	0.22	N	082210	500	122 억	805746	N	N	N	N
126	20231006	120525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3120	65	2	2.13	118884510	38385	20.30	3035	3130	3035	3970	2140	3055	3097.16	3.29	13025	3328	3191	3123	2986	2918	3157	2952	122	915	500	2130	5	1	24483945	764	-1.02	2.29	12	0.16	-3048.00	1361.00	4735	20221006	-34.11	2140	20230726	45.79	4285	-27.19	20230912	2140	45.79	20230726	4735	-34.11	20221006	2140	45.79	20230726	0.22	N	082210	500	122 억	805746	N	N	N	N
127	20231006	110520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3115	60	2	1.96	102671405	33169	17.54	3035	3130	3035	3970	2140	3055	3095.40	3.29	12875	3328	3191	3123	2986	2918	3157	2952	122	915	500	2130	5	1	24483945	763	-1.02	2.29	12	0.14	-3048.00	1361.00	4735	20221006	-34.21	2140	20230726	45.56	4285	-27.30	20230912	2140	45.56	20230726	4735	-34.21	20221006	2140	45.56	20230726	0.22	N	082210	500	122 억	805746	N	N	N	N
128	20231006	100525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3120	65	2	2.13	52821710	17073	9.03	3035	3130	3035	3970	2140	3055	3093.87	3.29	6087	3328	3191	3123	2986	2918	3157	2952	122	915	500	2130	5	1	24483945	764	-1.02	2.29	12	0.07	-3048.00	1361.00	4735	20221006	-34.11	2140	20230726	45.79	4285	-27.19	20230912	2140	45.79	20230726	4735	-34.11	20221006	2140	45.79	20230726	0.22	N	082210	500	122 억	805746	N	N	N	N
129	20231006	090520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3050	-5	5	-0.16	6560120	2147	1.14	3035	3095	3035	3970	2140	3055	3055.48	3.29	-772	3328	3191	3123	2986	2918	3157	2952	122	915	500	2130	5	1	24483945	747	-1.00	2.24	12	0.01	-3048.00	1361.00	4735	20221006	-35.59	2140	20230726	42.52	4285	-28.82	20230912	2140	42.52	20230726	4735	-35.59	20221006	2140	42.52	20230726	0.22	N	082210	500	122 억	805746	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History