KissMeData/025320/price/prices-20231001.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160353	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3705	15	2	0.41	4330165925	1151179	183.66	3760	3880	3675	4795	2585	3690	3761.54	3.68	-179658	3823	3756	3653	3586	3483	3790	3620	402	1105	500	2730	5	1	79511454	2946	33.68	2.64	12	1.45	110.00	1406.00	4915	20230822	-24.62	2297	20230103	61.30	4915	-24.62	20230822	2297	61.30	20230103	4915	-24.62	20230822	2350	57.66	20230103	7.13	N	025320	500	401 억	2922414	N	N	390	N	N
3	20231031	150358	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3700	10	2	0.27	4169232875	1107709	176.72	3760	3880	3675	4795	2585	3690	3763.84	3.68	-177513	3823	3756	3653	3586	3483	3790	3620	402	1105	500	2730	5	1	79511454	2942	33.64	2.63	12	1.39	110.00	1406.00	4915	20230822	-24.72	2297	20230103	61.08	4915	-24.72	20230822	2297	61.08	20230103	4915	-24.72	20230822	2350	57.45	20230103	7.13	N	025320	500	401 억	2922414	N	N	28	N	N
4	20231031	140401	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3690	0	3	0.00	4019720800	1067213	170.26	3760	3880	3675	4795	2585	3690	3766.56	3.68	-169270	3823	3756	3653	3586	3483	3790	3620	402	1105	500	2730	5	1	79511454	2934	33.55	2.62	12	1.34	110.00	1406.00	4915	20230822	-24.92	2297	20230103	60.64	4915	-24.92	20230822	2297	60.64	20230103	4915	-24.92	20230822	2350	57.02	20230103	7.13	N	025320	500	401 억	2922414	N	N	28	N	N
5	20231031	130358	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3710	20	2	0.54	3795650940	1006602	160.59	3760	3880	3675	4795	2585	3690	3770.76	3.68	-148099	3823	3756	3653	3586	3483	3790	3620	402	1105	500	2730	5	1	79511454	2950	33.73	2.64	12	1.27	110.00	1406.00	4915	20230822	-24.52	2297	20230103	61.52	4915	-24.52	20230822	2297	61.52	20230103	4915	-24.52	20230822	2350	57.87	20230103	7.13	N	025320	500	401 억	2922414	N	N	28	N	N
6	20231031	120353	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3695	5	2	0.14	3449155560	912805	145.63	3760	3880	3690	4795	2585	3690	3778.64	3.68	-113670	3823	3756	3653	3586	3483	3790	3620	402	1105	500	2730	5	1	79511454	2938	33.59	2.63	12	1.15	110.00	1406.00	4915	20230822	-24.82	2297	20230103	60.86	4915	-24.82	20230822	2297	60.86	20230103	4915	-24.82	20230822	2350	57.23	20230103	7.13	N	025320	500	401 억	2922414	N	N	28	N	N
7	20231031	110405	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3780	90	2	2.44	2739117560	722132	115.21	3760	3880	3720	4795	2585	3690	3793.10	3.68	-77738	3823	3756	3653	3586	3483	3790	3620	402	1105	500	2730	5	1	79511454	3006	34.36	2.69	12	0.91	110.00	1406.00	4915	20230822	-23.09	2297	20230103	64.56	4915	-23.09	20230822	2297	64.56	20230103	4915	-23.09	20230822	2350	60.85	20230103	7.13	N	025320	500	401 억	2922414	N	N	28	N	N
8	20231031	100401	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3800	110	2	2.98	2260880125	596027	95.09	3760	3880	3720	4795	2585	3690	3793.26	3.68	-58070	3823	3756	3653	3586	3483	3790	3620	402	1105	500	2730	5	1	79511454	3021	34.55	2.70	12	0.75	110.00	1406.00	4915	20230822	-22.69	2297	20230103	65.43	4915	-22.69	20230822	2297	65.43	20230103	4915	-22.69	20230822	2350	61.70	20230103	7.13	N	025320	500	401 억	2922414	N	N	28	N	N
9	20231031	090356	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3785	95	2	2.57	427263495	112773	17.99	3760	3825	3755	4795	2585	3690	3788.74	3.68	50906	3823	3756	3653	3586	3483	3790	3620	402	1105	500	2730	5	1	79511454	3010	34.41	2.69	12	0.14	110.00	1406.00	4915	20230822	-22.99	2297	20230103	64.78	4915	-22.99	20230822	2297	64.78	20230103	4915	-22.99	20230822	2350	61.06	20230103	7.13	N	025320	500	401 억	2922414	N	N	28	N	N
10	20231030	160354	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3690	70	2	1.93	2219963955	606415	67.24	3585	3720	3550	4705	2535	3620	3660.72	3.57	87360	3796	3707	3616	3527	3436	3662	3482	402	1085	500	2670	5	1	79511454	2934	33.55	2.62	12	0.76	110.00	1406.00	4915	20230822	-24.92	2297	20230103	60.64	4915	-24.92	20230822	2297	60.64	20230103	4915	-24.92	20230822	2350	57.02	20230103	6.96	N	025320	500	401 억	2839635	N	N	28	N	N
11	20231030	150346	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3680	60	2	1.66	2096689605	572943	63.53	3585	3720	3550	4705	2535	3620	3659.60	3.57	80052	3796	3707	3616	3527	3436	3662	3482	402	1085	500	2670	5	1	79511454	2926	33.45	2.62	12	0.72	110.00	1406.00	4915	20230822	-25.13	2297	20230103	60.21	4915	-25.13	20230822	2297	60.21	20230103	4915	-25.13	20230822	2350	56.60	20230103	6.96	N	025320	500	401 억	2839635	N	N	163	N	N
12	20231030	140347	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3705	85	2	2.35	1877343865	513373	56.92	3585	3720	3550	4705	2535	3620	3656.98	3.57	70078	3796	3707	3616	3527	3436	3662	3482	402	1085	500	2670	5	1	79511454	2946	33.68	2.64	12	0.65	110.00	1406.00	4915	20230822	-24.62	2297	20230103	61.30	4915	-24.62	20230822	2297	61.30	20230103	4915	-24.62	20230822	2350	57.66	20230103	6.96	N	025320	500	401 억	2839635	N	N	163	N	N
13	20231030	130347	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3700	80	2	2.21	1750107900	478982	53.11	3585	3720	3550	4705	2535	3620	3653.91	3.57	64015	3796	3707	3616	3527	3436	3662	3482	402	1085	500	2670	5	1	79511454	2942	33.64	2.63	12	0.60	110.00	1406.00	4915	20230822	-24.72	2297	20230103	61.08	4915	-24.72	20230822	2297	61.08	20230103	4915	-24.72	20230822	2350	57.45	20230103	6.96	N	025320	500	401 억	2839635	N	N	163	N	N
14	20231030	120342	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3695	75	2	2.07	1555122975	426188	47.25	3585	3720	3550	4705	2535	3620	3649.01	3.57	49818	3796	3707	3616	3527	3436	3662	3482	402	1085	500	2670	5	1	79511454	2938	33.59	2.63	12	0.54	110.00	1406.00	4915	20230822	-24.82	2297	20230103	60.86	4915	-24.82	20230822	2297	60.86	20230103	4915	-24.82	20230822	2350	57.23	20230103	6.96	N	025320	500	401 억	2839635	N	N	163	N	N
15	20231030	110343	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3695	75	2	2.07	1087735995	299744	33.23	3585	3695	3550	4705	2535	3620	3628.92	3.57	52894	3796	3707	3616	3527	3436	3662	3482	402	1085	500	2670	5	1	79511454	2938	33.59	2.63	12	0.38	110.00	1406.00	4915	20230822	-24.82	2297	20230103	60.86	4915	-24.82	20230822	2297	60.86	20230103	4915	-24.82	20230822	2350	57.23	20230103	6.96	N	025320	500	401 억	2839635	N	N	163	N	N
16	20231030	100345	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3655	35	2	0.97	722244100	199993	22.17	3585	3655	3550	4705	2535	3620	3611.29	3.57	-4029	3796	3707	3616	3527	3436	3662	3482	402	1085	500	2670	5	1	79511454	2906	33.23	2.60	12	0.25	110.00	1406.00	4915	20230822	-25.64	2297	20230103	59.12	4915	-25.64	20230822	2297	59.12	20230103	4915	-25.64	20230822	2350	55.53	20230103	6.96	N	025320	500	401 억	2839635	N	N	163	N	N
17	20231030	090340	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3620	0	3	0.00	146954340	40884	4.53	3585	3625	3580	4705	2535	3620	3593.53	3.57	18452	3796	3707	3616	3527	3436	3662	3482	402	1085	500	2670	5	1	79511454	2878	32.91	2.57	12	0.05	110.00	1406.00	4915	20230822	-26.35	2297	20230103	57.60	4915	-26.35	20230822	2297	57.60	20230103	4915	-26.35	20230822	2350	54.04	20230103	6.96	N	025320	500	401 억	2839635	N	N	163	N	N
18	20231027	160328	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3620	-25	5	-0.69	3124479230	864323	64.76	3670	3705	3525	4735	2555	3645	3614.79	3.64	-86417	3921	3782	3696	3557	3471	3740	3515	402	1090	500	2690	5	1	79511454	2878	32.91	2.57	12	1.09	110.00	1406.00	4915	20230822	-26.35	2297	20230103	57.60	4915	-26.35	20230822	2297	57.60	20230103	4915	-26.35	20230822	2350	54.04	20230103	6.86	N	025320	500	401 억	2892162	N	N	163	N	N
19	20231027	150343	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3640	-5	5	-0.14	2997325535	829248	62.13	3670	3705	3525	4735	2555	3645	3614.35	3.64	-85089	3921	3782	3696	3557	3471	3740	3515	402	1090	500	2690	5	1	79511454	2894	33.09	2.59	12	1.04	110.00	1406.00	4915	20230822	-25.94	2297	20230103	58.47	4915	-25.94	20230822	2297	58.47	20230103	4915	-25.94	20230822	2350	54.89	20230103	6.86	N	025320	500	401 억	2892162	N	N	9	N	N
20	20231027	140343	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3620	-25	5	-0.69	2683882670	742433	55.63	3670	3705	3525	4735	2555	3645	3614.80	3.64	-73421	3921	3782	3696	3557	3471	3740	3515	402	1090	500	2690	5	1	79511454	2878	32.91	2.57	12	0.93	110.00	1406.00	4915	20230822	-26.35	2297	20230103	57.60	4915	-26.35	20230822	2297	57.60	20230103	4915	-26.35	20230822	2350	54.04	20230103	6.86	N	025320	500	401 억	2892162	N	N	9	N	N
21	20231027	130340	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3600	-45	5	-1.23	2108157220	581475	43.57	3670	3705	3540	4735	2555	3645	3625.39	3.64	-47621	3921	3782	3696	3557	3471	3740	3515	402	1090	500	2690	5	1	79511454	2862	32.73	2.56	12	0.73	110.00	1406.00	4915	20230822	-26.75	2297	20230103	56.73	4915	-26.75	20230822	2297	56.73	20230103	4915	-26.75	20230822	2350	53.19	20230103	6.86	N	025320	500	401 억	2892162	N	N	9	N	N
22	20231027	120344	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3665	20	2	0.55	1820180400	501818	37.60	3670	3705	3540	4735	2555	3645	3627.02	3.64	-31935	3921	3782	3696	3557	3471	3740	3515	402	1090	500	2690	5	1	79511454	2914	33.32	2.61	12	0.63	110.00	1406.00	4915	20230822	-25.43	2297	20230103	59.56	4915	-25.43	20230822	2297	59.56	20230103	4915	-25.43	20230822	2350	55.96	20230103	6.86	N	025320	500	401 억	2892162	N	N	9	N	N
23	20231027	110347	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3645	0	3	0.00	1609622295	444204	33.28	3670	3705	3540	4735	2555	3645	3623.40	3.64	-31685	3921	3782	3696	3557	3471	3740	3515	402	1090	500	2690	5	1	79511454	2898	33.14	2.59	12	0.56	110.00	1406.00	4915	20230822	-25.84	2297	20230103	58.69	4915	-25.84	20230822	2297	58.69	20230103	4915	-25.84	20230822	2350	55.11	20230103	6.86	N	025320	500	401 억	2892162	N	N	9	N	N
24	20231027	100343	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3610	-35	5	-0.96	1242624070	343563	25.74	3670	3705	3540	4735	2555	3645	3616.51	3.64	-28688	3921	3782	3696	3557	3471	3740	3515	402	1090	500	2690	5	1	79511454	2870	32.82	2.57	12	0.43	110.00	1406.00	4915	20230822	-26.55	2297	20230103	57.16	4915	-26.55	20230822	2297	57.16	20230103	4915	-26.55	20230822	2350	53.62	20230103	6.86	N	025320	500	401 억	2892162	N	N	9	N	N
25	20231027	090340	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3665	20	2	0.55	235837180	64233	4.81	3670	3705	3645	4735	2555	3645	3673.54	3.64	-1847	3921	3782	3696	3557	3471	3740	3515	402	1090	500	2690	5	1	79511454	2914	33.32	2.61	12	0.08	110.00	1406.00	4915	20230822	-25.43	2297	20230103	59.56	4915	-25.43	20230822	2297	59.56	20230103	4915	-25.43	20230822	2350	55.96	20230103	6.86	N	025320	500	401 억	2892162	N	N	9	N	N
26	20231026	160338	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3645	-195	5	-5.08	4876661060	1315116	103.15	3765	3835	3610	4990	2690	3840	3708.19	4.09	-362309	4053	3946	3888	3781	3723	3917	3752	402	1150	500	2840	5	1	79511454	2898	33.14	2.59	12	1.65	110.00	1406.00	4915	20230822	-25.84	2297	20230103	58.69	4915	-25.84	20230822	2297	58.69	20230103	4915	-25.84	20230822	2350	55.11	20230103	6.84	N	025320	500	401 억	3254184	N	N	9	N	N
27	20231026	150338	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3670	-170	5	-4.43	4551507415	1225944	96.16	3765	3835	3610	4990	2690	3840	3712.59	4.09	-346502	4053	3946	3888	3781	3723	3917	3752	402	1150	500	2840	5	1	79511454	2918	33.36	2.61	12	1.54	110.00	1406.00	4915	20230822	-25.33	2297	20230103	59.77	4915	-25.33	20230822	2297	59.77	20230103	4915	-25.33	20230822	2350	56.17	20230103	6.84	N	025320	500	401 억	3254184	N	N	480	N	N
28	20231026	140339	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3650	-190	5	-4.95	3977285890	1068122	83.78	3765	3835	3630	4990	2690	3840	3723.56	4.09	-319778	4053	3946	3888	3781	3723	3917	3752	402	1150	500	2840	5	1	79511454	2902	33.18	2.60	12	1.34	110.00	1406.00	4915	20230822	-25.74	2297	20230103	58.90	4915	-25.74	20230822	2297	58.90	20230103	4915	-25.74	20230822	2350	55.32	20230103	6.84	N	025320	500	401 억	3254184	N	N	480	N	N
29	20231026	130338	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3665	-175	5	-4.56	3423219695	916235	71.87	3765	3835	3650	4990	2690	3840	3736.11	4.09	-233657	4053	3946	3888	3781	3723	3917	3752	402	1150	500	2840	5	1	79511454	2914	33.32	2.61	12	1.15	110.00	1406.00	4915	20230822	-25.43	2297	20230103	59.56	4915	-25.43	20230822	2297	59.56	20230103	4915	-25.43	20230822	2350	55.96	20230103	6.84	N	025320	500	401 억	3254184	N	N	480	N	N
30	20231026	120338	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3680	-160	5	-4.17	3026172550	807923	63.37	3765	3835	3655	4990	2690	3840	3745.55	4.09	-166377	4053	3946	3888	3781	3723	3917	3752	402	1150	500	2840	5	1	79511454	2926	33.45	2.62	12	1.02	110.00	1406.00	4915	20230822	-25.13	2297	20230103	60.21	4915	-25.13	20230822	2297	60.21	20230103	4915	-25.13	20230822	2350	56.60	20230103	6.84	N	025320	500	401 억	3254184	N	N	480	N	N
31	20231026	110341	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3725	-115	5	-2.99	2020540575	535144	41.97	3765	3835	3720	4990	2690	3840	3775.62	4.09	-101012	4053	3946	3888	3781	3723	3917	3752	402	1150	500	2840	5	1	79511454	2962	33.86	2.65	12	0.67	110.00	1406.00	4915	20230822	-24.21	2297	20230103	62.17	4915	-24.21	20230822	2297	62.17	20230103	4915	-24.21	20230822	2350	58.51	20230103	6.84	N	025320	500	401 억	3254184	N	N	480	N	N
32	20231026	100340	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3770	-70	5	-1.82	1303049395	343561	26.95	3765	3835	3740	4990	2690	3840	3792.69	4.09	6286	4053	3946	3888	3781	3723	3917	3752	402	1150	500	2840	5	1	79511454	2998	34.27	2.68	12	0.43	110.00	1406.00	4915	20230822	-23.30	2297	20230103	64.13	4915	-23.30	20230822	2297	64.13	20230103	4915	-23.30	20230822	2350	60.43	20230103	6.84	N	025320	500	401 억	3254184	N	N	480	N	N
33	20231026	090338	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3805	-35	5	-0.91	338079180	89692	7.04	3765	3820	3740	4990	2690	3840	3768.83	4.09	23637	4053	3946	3888	3781	3723	3917	3752	402	1150	500	2840	5	1	79511454	3025	34.59	2.71	12	0.11	110.00	1406.00	4915	20230822	-22.58	2297	20230103	65.65	4915	-22.58	20230822	2297	65.65	20230103	4915	-22.58	20230822	2350	61.91	20230103	6.84	N	025320	500	401 억	3254184	N	N	480	N	N
34	20231025	160340	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3840	-75	5	-1.92	4908965755	1256321	59.78	3925	3995	3830	5080	2745	3915	3908.20	3.85	-161835	4148	4031	3818	3701	3488	4090	3760	402	1165	500	2890	5	1	79511454	3053	34.91	2.73	12	1.58	110.00	1406.00	4915	20230822	-21.87	2297	20230103	67.17	4915	-21.87	20230822	2297	67.17	20230103	4915	-21.87	20230822	2350	63.40	20230103	6.77	N	025320	500	401 억	3063414	N	N	480	N	N
35	20231025	150340	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3865	-50	5	-1.28	4419494955	1129053	53.72	3925	3995	3850	5080	2745	3915	3914.34	3.85	-153101	4148	4031	3818	3701	3488	4090	3760	402	1165	500	2890	5	1	79511454	3073	35.14	2.75	12	1.42	110.00	1406.00	4915	20230822	-21.36	2297	20230103	68.26	4915	-21.36	20230822	2297	68.26	20230103	4915	-21.36	20230822	2350	64.47	20230103	6.77	N	025320	500	401 억	3063414	N	N	0	N	N
36	20231025	140337	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3890	-25	5	-0.64	4019076900	1025756	48.81	3925	3995	3865	5080	2745	3915	3918.16	3.85	-132194	4148	4031	3818	3701	3488	4090	3760	402	1165	500	2890	5	1	79511454	3093	35.36	2.77	12	1.29	110.00	1406.00	4915	20230822	-20.85	2297	20230103	69.35	4915	-20.85	20230822	2297	69.35	20230103	4915	-20.85	20230822	2350	65.53	20230103	6.77	N	025320	500	401 억	3063414	N	N	0	N	N
37	20231025	130339	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3895	-20	5	-0.51	3751543565	956781	45.52	3925	3995	3870	5080	2745	3915	3921.01	3.85	-133880	4148	4031	3818	3701	3488	4090	3760	402	1165	500	2890	5	1	79511454	3097	35.41	2.77	12	1.20	110.00	1406.00	4915	20230822	-20.75	2297	20230103	69.57	4915	-20.75	20230822	2297	69.57	20230103	4915	-20.75	20230822	2350	65.74	20230103	6.77	N	025320	500	401 억	3063414	N	N	0	N	N
38	20231025	120337	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3920	5	2	0.13	3242700130	826290	39.32	3925	3995	3875	5080	2745	3915	3924.41	3.85	-95013	4148	4031	3818	3701	3488	4090	3760	402	1165	500	2890	5	1	79511454	3117	35.64	2.79	12	1.04	110.00	1406.00	4915	20230822	-20.24	2297	20230103	70.66	4915	-20.24	20230822	2297	70.66	20230103	4915	-20.24	20230822	2350	66.81	20230103	6.77	N	025320	500	401 억	3063414	N	N	0	N	N
39	20231025	110337	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3915	0	3	0.00	3010199310	767042	36.50	3925	3995	3875	5080	2745	3915	3924.43	3.85	-85413	4148	4031	3818	3701	3488	4090	3760	402	1165	500	2890	5	1	79511454	3113	35.59	2.78	12	0.96	110.00	1406.00	4915	20230822	-20.35	2297	20230103	70.44	4915	-20.35	20230822	2297	70.44	20230103	4915	-20.35	20230822	2350	66.60	20230103	6.77	N	025320	500	401 억	3063414	N	N	0	N	N
40	20231025	100337	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3910	-5	5	-0.13	2434990245	619528	29.48	3925	3995	3890	5080	2745	3915	3930.40	3.85	-76358	4148	4031	3818	3701	3488	4090	3760	402	1165	500	2890	5	1	79511454	3109	35.55	2.78	12	0.78	110.00	1406.00	4915	20230822	-20.45	2297	20230103	70.22	4915	-20.45	20230822	2297	70.22	20230103	4915	-20.45	20230822	2350	66.38	20230103	6.77	N	025320	500	401 억	3063414	N	N	0	N	N
41	20231025	090338	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3905	-10	5	-0.26	471197300	120299	5.72	3925	3940	3890	5080	2745	3915	3916.88	3.85	-55842	4148	4031	3818	3701	3488	4090	3760	402	1165	500	2890	5	1	79511454	3105	35.50	2.78	12	0.15	110.00	1406.00	4915	20230822	-20.55	2297	20230103	70.00	4915	-20.55	20230822	2297	70.00	20230103	4915	-20.55	20230822	2350	66.17	20230103	6.77	N	025320	500	401 억	3063414	N	N	0	N	N
42	20231024	160332	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3915	320	2	8.90	7886721325	2079807	163.89	3605	3935	3605	4670	2520	3595	3791.60	3.71	111866	3888	3741	3653	3506	3418	3697	3462	402	1075	500	2660	5	1	79511454	3113	35.59	2.78	12	2.62	110.00	1406.00	4915	20230822	-20.35	2297	20230103	70.44	4915	-20.35	20230822	2297	70.44	20230103	4915	-20.35	20230822	2350	66.60	20230103	6.74	N	025320	500	401 억	2949792	N	N	0	N	N
43	20231024	150336	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3845	250	2	6.95	6641154230	1760601	138.73	3605	3870	3605	4670	2520	3595	3772.12	3.71	111966	3888	3741	3653	3506	3418	3697	3462	402	1075	500	2660	5	1	79511454	3057	34.95	2.73	12	2.21	110.00	1406.00	4915	20230822	-21.77	2297	20230103	67.39	4915	-21.77	20230822	2297	67.39	20230103	4915	-21.77	20230822	2350	63.62	20230103	6.74	N	025320	500	401 억	2949792	N	N	0	N	N
44	20231024	140330	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3825	230	2	6.40	6115215315	1623636	127.94	3605	3870	3605	4670	2520	3595	3766.39	3.71	62807	3888	3741	3653	3506	3418	3697	3462	402	1075	500	2660	5	1	79511454	3041	34.77	2.72	12	2.04	110.00	1406.00	4915	20230822	-22.18	2297	20230103	66.52	4915	-22.18	20230822	2297	66.52	20230103	4915	-22.18	20230822	2350	62.77	20230103	6.74	N	025320	500	401 억	2949792	N	N	0	N	N
45	20231024	130335	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3840	245	2	6.82	5268408650	1402733	110.53	3605	3840	3605	4670	2520	3595	3755.84	3.71	57092	3888	3741	3653	3506	3418	3697	3462	402	1075	500	2660	5	1	79511454	3053	34.91	2.73	12	1.76	110.00	1406.00	4915	20230822	-21.87	2297	20230103	67.17	4915	-21.87	20230822	2297	67.17	20230103	4915	-21.87	20230822	2350	63.40	20230103	6.74	N	025320	500	401 억	2949792	N	N	0	N	N
46	20231024	120339	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3775	180	2	5.01	4550134910	1214160	95.67	3605	3835	3605	4670	2520	3595	3747.58	3.71	31773	3888	3741	3653	3506	3418	3697	3462	402	1075	500	2660	5	1	79511454	3002	34.32	2.68	12	1.53	110.00	1406.00	4915	20230822	-23.19	2297	20230103	64.34	4915	-23.19	20230822	2297	64.34	20230103	4915	-23.19	20230822	2350	60.64	20230103	6.74	N	025320	500	401 억	2949792	N	N	0	N	N
47	20231024	110334	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3715	120	2	3.34	4023433330	1074040	84.63	3605	3835	3605	4670	2520	3595	3746.10	3.71	19518	3888	3741	3653	3506	3418	3697	3462	402	1075	500	2660	5	1	79511454	2954	33.77	2.64	12	1.35	110.00	1406.00	4915	20230822	-24.42	2297	20230103	61.73	4915	-24.42	20230822	2297	61.73	20230103	4915	-24.42	20230822	2350	58.09	20230103	6.74	N	025320	500	401 억	2949792	N	N	0	N	N
48	20231024	100332	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3730	135	2	3.76	3121138175	830713	65.46	3605	3835	3605	4670	2520	3595	3757.22	3.71	62363	3888	3741	3653	3506	3418	3697	3462	402	1075	500	2660	5	1	79511454	2966	33.91	2.65	12	1.04	110.00	1406.00	4915	20230822	-24.11	2297	20230103	62.39	4915	-24.11	20230822	2297	62.39	20230103	4915	-24.11	20230822	2350	58.72	20230103	6.74	N	025320	500	401 억	2949792	N	N	0	N	N
49	20231024	090334	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3680	85	2	2.36	170959935	46998	3.70	3605	3685	3605	4670	2520	3595	3637.78	3.71	23206	3888	3741	3653	3506	3418	3697	3462	402	1075	500	2660	5	1	79511454	2926	33.45	2.62	12	0.06	110.00	1406.00	4915	20230822	-25.13	2297	20230103	60.21	4915	-25.13	20230822	2297	60.21	20230103	4915	-25.13	20230822	2350	56.60	20230103	6.74	N	025320	500	401 억	2949792	N	N	0	N	N
50	20231023	160329	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3595	-135	5	-3.62	4550673830	1244174	133.78	3715	3800	3565	4845	2615	3730	3657.49	3.70	7431	3856	3792	3726	3662	3596	3760	3630	402	1115	500	2760	5	1	79511454	2858	32.68	2.56	12	1.56	110.00	1406.00	4915	20230822	-26.86	2297	20230103	56.51	4915	-26.86	20230822	2297	56.51	20230103	4915	-26.86	20230822	2350	52.98	20230103	6.72	N	025320	500	401 억	2942362	N	N	0	N	N
51	20231023	150329	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3605	-125	5	-3.35	4254727135	1162032	124.95	3715	3800	3565	4845	2615	3730	3661.30	3.70	-26369	3856	3792	3726	3662	3596	3760	3630	402	1115	500	2760	5	1	79511454	2866	32.77	2.56	12	1.46	110.00	1406.00	4915	20230822	-26.65	2297	20230103	56.94	4915	-26.65	20230822	2297	56.94	20230103	4915	-26.65	20230822	2350	53.40	20230103	6.72	N	025320	500	401 억	2942362	N	N	0	N	N
52	20231023	140331	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3610	-120	5	-3.22	3147867245	854585	91.89	3715	3800	3605	4845	2615	3730	3683.37	3.70	-137995	3856	3792	3726	3662	3596	3760	3630	402	1115	500	2760	5	1	79511454	2870	32.82	2.57	12	1.07	110.00	1406.00	4915	20230822	-26.55	2297	20230103	57.16	4915	-26.55	20230822	2297	57.16	20230103	4915	-26.55	20230822	2350	53.62	20230103	6.72	N	025320	500	401 억	2942362	N	N	0	N	N
53	20231023	130331	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3630	-100	5	-2.68	2688736065	727713	78.25	3715	3800	3615	4845	2615	3730	3694.65	3.70	-138837	3856	3792	3726	3662	3596	3760	3630	402	1115	500	2760	5	1	79511454	2886	33.00	2.58	12	0.92	110.00	1406.00	4915	20230822	-26.14	2297	20230103	58.03	4915	-26.14	20230822	2297	58.03	20230103	4915	-26.14	20230822	2350	54.47	20230103	6.72	N	025320	500	401 억	2942362	N	N	0	N	N
54	20231023	120329	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3660	-70	5	-1.88	2224527690	599849	64.50	3715	3800	3650	4845	2615	3730	3708.39	3.70	-143853	3856	3792	3726	3662	3596	3760	3630	402	1115	500	2760	5	1	79511454	2910	33.27	2.60	12	0.75	110.00	1406.00	4915	20230822	-25.53	2297	20230103	59.34	4915	-25.53	20230822	2297	59.34	20230103	4915	-25.53	20230822	2350	55.74	20230103	6.72	N	025320	500	401 억	2942362	N	N	0	N	N
55	20231023	110329	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3690	-40	5	-1.07	1652246195	443850	47.73	3715	3800	3670	4845	2615	3730	3722.49	3.70	-36059	3856	3792	3726	3662	3596	3760	3630	402	1115	500	2760	5	1	79511454	2934	33.55	2.62	12	0.56	110.00	1406.00	4915	20230822	-24.92	2297	20230103	60.64	4915	-24.92	20230822	2297	60.64	20230103	4915	-24.92	20230822	2350	57.02	20230103	6.72	N	025320	500	401 억	2942362	N	N	0	N	N
56	20231023	100327	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3710	-20	5	-0.54	1390974560	373147	40.12	3715	3800	3670	4845	2615	3730	3727.67	3.70	-24303	3856	3792	3726	3662	3596	3760	3630	402	1115	500	2760	5	1	79511454	2950	33.73	2.64	12	0.47	110.00	1406.00	4915	20230822	-24.52	2297	20230103	61.52	4915	-24.52	20230822	2297	61.52	20230103	4915	-24.52	20230822	2350	57.87	20230103	6.72	N	025320	500	401 억	2942362	N	N	0	N	N
57	20231023	090334	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3790	60	2	1.61	195104050	51950	5.59	3715	3800	3715	4845	2615	3730	3756.93	3.70	-8939	3856	3792	3726	3662	3596	3760	3630	402	1115	500	2760	5	1	79511454	3013	34.45	2.70	12	0.07	110.00	1406.00	4915	20230822	-22.89	2297	20230103	65.00	4915	-22.89	20230822	2297	65.00	20230103	4915	-22.89	20230822	2350	61.28	20230103	6.72	N	025320	500	401 억	2942362	N	N	0	N	N
58	20231020	160330	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3730	-55	5	-1.45	3377870655	909870	96.09	3755	3790	3660	4920	2650	3785	3712.41	3.70	4718	3901	3842	3796	3737	3691	3872	3767	402	1135	500	2800	5	1	79511454	2966	33.91	2.65	12	1.14	110.00	1406.00	4915	20230822	-24.11	2297	20230103	62.39	4915	-24.11	20230822	2297	62.39	20230103	4915	-24.11	20230822	2350	58.72	20230103	6.59	N	025320	500	401 억	2940844	N	N	20	N	N
59	20231020	150329	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3740	-45	5	-1.19	3143213005	846976	89.45	3755	3790	3660	4920	2650	3785	3711.05	3.70	13735	3901	3842	3796	3737	3691	3872	3767	402	1135	500	2800	5	1	79511454	2974	34.00	2.66	12	1.07	110.00	1406.00	4915	20230822	-23.91	2297	20230103	62.82	4915	-23.91	20230822	2297	62.82	20230103	4915	-23.91	20230822	2350	59.15	20230103	6.59	N	025320	500	401 억	2940844	N	N	20	N	N
60	20231020	140331	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3760	-25	5	-0.66	2693771030	726791	76.76	3755	3790	3660	4920	2650	3785	3706.32	3.70	15497	3901	3842	3796	3737	3691	3872	3767	402	1135	500	2800	5	1	79511454	2990	34.18	2.67	12	0.91	110.00	1406.00	4915	20230822	-23.50	2297	20230103	63.69	4915	-23.50	20230822	2297	63.69	20230103	4915	-23.50	20230822	2350	60.00	20230103	6.59	N	025320	500	401 억	2940844	N	N	20	N	N
61	20231020	130322	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3740	-45	5	-1.19	2341887235	633292	66.88	3755	3780	3660	4920	2650	3785	3697.87	3.70	11699	3901	3842	3796	3737	3691	3872	3767	402	1135	500	2800	5	1	79511454	2974	34.00	2.66	12	0.80	110.00	1406.00	4915	20230822	-23.91	2297	20230103	62.82	4915	-23.91	20230822	2297	62.82	20230103	4915	-23.91	20230822	2350	59.15	20230103	6.59	N	025320	500	401 억	2940844	N	N	20	N	N
62	20231020	120327	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3715	-70	5	-1.85	1928771025	522127	55.14	3755	3780	3660	4920	2650	3785	3693.96	3.70	-3697	3901	3842	3796	3737	3691	3872	3767	402	1135	500	2800	5	1	79511454	2954	33.77	2.64	12	0.66	110.00	1406.00	4915	20230822	-24.42	2297	20230103	61.73	4915	-24.42	20230822	2297	61.73	20230103	4915	-24.42	20230822	2350	58.09	20230103	6.59	N	025320	500	401 억	2940844	N	N	20	N	N
63	20231020	110329	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3690	-95	5	-2.51	1683573690	455773	48.14	3755	3780	3660	4920	2650	3785	3693.76	3.70	11874	3901	3842	3796	3737	3691	3872	3767	402	1135	500	2800	5	1	79511454	2934	33.55	2.62	12	0.57	110.00	1406.00	4915	20230822	-24.92	2297	20230103	60.64	4915	-24.92	20230822	2297	60.64	20230103	4915	-24.92	20230822	2350	57.02	20230103	6.59	N	025320	500	401 억	2940844	N	N	20	N	N
64	20231020	100326	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3680	-105	5	-2.77	1287614295	348145	36.77	3755	3780	3665	4920	2650	3785	3698.35	3.70	16909	3901	3842	3796	3737	3691	3872	3767	402	1135	500	2800	5	1	79511454	2926	33.45	2.62	12	0.44	110.00	1406.00	4915	20230822	-25.13	2297	20230103	60.21	4915	-25.13	20230822	2297	60.21	20230103	4915	-25.13	20230822	2350	56.60	20230103	6.59	N	025320	500	401 억	2940844	N	N	20	N	N
65	20231020	090329	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3760	-25	5	-0.66	81965620	21766	2.30	3755	3780	3755	4920	2650	3785	3765.20	3.70	-5174	3901	3842	3796	3737	3691	3872	3767	402	1135	500	2800	5	1	79511454	2990	34.18	2.67	12	0.03	110.00	1406.00	4915	20230822	-23.50	2297	20230103	63.69	4915	-23.50	20230822	2297	63.69	20230103	4915	-23.50	20230822	2350	60.00	20230103	6.59	N	025320	500	401 억	2940844	N	N	20	N	N
66	20231019	160326	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3785	-55	5	-1.43	3538975030	932742	73.09	3755	3855	3750	4990	2690	3840	3794.18	3.83	-103388	4016	3927	3876	3787	3736	3902	3762	402	1150	500	2840	5	1	79511454	3010	34.41	2.69	12	1.17	110.00	1406.00	4915	20230822	-22.99	2297	20230103	64.78	4915	-22.99	20230822	2297	64.78	20230103	4915	-22.99	20230822	2350	61.06	20230103	6.60	N	025320	500	401 억	3048626	N	N	20	N	N
67	20231019	150325	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3765	-75	5	-1.95	3186340720	839362	65.77	3755	3855	3750	4990	2690	3840	3796.15	3.83	-103463	4016	3927	3876	3787	3736	3902	3762	402	1150	500	2840	5	1	79511454	2994	34.23	2.68	12	1.06	110.00	1406.00	4915	20230822	-23.40	2297	20230103	63.91	4915	-23.40	20230822	2297	63.91	20230103	4915	-23.40	20230822	2350	60.21	20230103	6.60	N	025320	500	401 억	3048626	N	N	0	N	N
68	20231019	140326	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3785	-55	5	-1.43	2575493855	677220	53.07	3755	3855	3750	4990	2690	3840	3803.04	3.83	-79212	4016	3927	3876	3787	3736	3902	3762	402	1150	500	2840	5	1	79511454	3010	34.41	2.69	12	0.85	110.00	1406.00	4915	20230822	-22.99	2297	20230103	64.78	4915	-22.99	20230822	2297	64.78	20230103	4915	-22.99	20230822	2350	61.06	20230103	6.60	N	025320	500	401 억	3048626	N	N	0	N	N
69	20231019	130324	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3785	-55	5	-1.43	2355792680	619249	48.52	3755	3855	3750	4990	2690	3840	3804.27	3.83	-60757	4016	3927	3876	3787	3736	3902	3762	402	1150	500	2840	5	1	79511454	3010	34.41	2.69	12	0.78	110.00	1406.00	4915	20230822	-22.99	2297	20230103	64.78	4915	-22.99	20230822	2297	64.78	20230103	4915	-22.99	20230822	2350	61.06	20230103	6.60	N	025320	500	401 억	3048626	N	N	0	N	N
70	20231019	120325	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3805	-35	5	-0.91	1962576640	515532	40.40	3755	3855	3750	4990	2690	3840	3806.90	3.83	-57824	4016	3927	3876	3787	3736	3902	3762	402	1150	500	2840	5	1	79511454	3025	34.59	2.71	12	0.65	110.00	1406.00	4915	20230822	-22.58	2297	20230103	65.65	4915	-22.58	20230822	2297	65.65	20230103	4915	-22.58	20230822	2350	61.91	20230103	6.60	N	025320	500	401 억	3048626	N	N	0	N	N
71	20231019	110326	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3810	-30	5	-0.78	1520770040	399660	31.32	3755	3855	3750	4990	2690	3840	3805.16	3.83	-39120	4016	3927	3876	3787	3736	3902	3762	402	1150	500	2840	5	1	79511454	3029	34.64	2.71	12	0.50	110.00	1406.00	4915	20230822	-22.48	2297	20230103	65.87	4915	-22.48	20230822	2297	65.87	20230103	4915	-22.48	20230822	2350	62.13	20230103	6.60	N	025320	500	401 억	3048626	N	N	0	N	N
72	20231019	100324	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3840	0	3	0.00	1039840495	273696	21.45	3755	3850	3750	4990	2690	3840	3799.25	3.83	25633	4016	3927	3876	3787	3736	3902	3762	402	1150	500	2840	5	1	79511454	3053	34.91	2.73	12	0.34	110.00	1406.00	4915	20230822	-21.87	2297	20230103	67.17	4915	-21.87	20230822	2297	67.17	20230103	4915	-21.87	20230822	2350	63.40	20230103	6.60	N	025320	500	401 억	3048626	N	N	0	N	N
73	20231019	090327	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3760	-80	5	-2.08	261055415	69470	5.44	3755	3780	3750	4990	2690	3840	3757.81	3.83	4344	4016	3927	3876	3787	3736	3902	3762	402	1150	500	2840	5	1	79511454	2990	34.18	2.67	12	0.09	110.00	1406.00	4915	20230822	-23.50	2297	20230103	63.69	4915	-23.50	20230822	2297	63.69	20230103	4915	-23.50	20230822	2350	60.00	20230103	6.60	N	025320	500	401 억	3048626	N	N	0	N	N
74	20231018	160327	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3840	-15	5	-0.39	4893688825	1258022	98.90	3850	3965	3825	5010	2700	3855	3890.09	4.11	-224026	3991	3922	3846	3777	3701	3957	3812	402	1155	500	2850	5	1	79511454	3053	34.91	2.73	12	1.58	110.00	1406.00	4915	20230822	-21.87	2297	20230103	67.17	4915	-21.87	20230822	2297	67.17	20230103	4915	-21.87	20230822	2350	63.40	20230103	6.37	N	025320	500	401 억	3271843	N	N	12	N	N
75	20231018	150323	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3850	-5	5	-0.13	4654841405	1195855	94.01	3850	3965	3825	5010	2700	3855	3892.54	4.11	-219000	3991	3922	3846	3777	3701	3957	3812	402	1155	500	2850	5	1	79511454	3061	35.00	2.74	12	1.50	110.00	1406.00	4915	20230822	-21.67	2297	20230103	67.61	4915	-21.67	20230822	2297	67.61	20230103	4915	-21.67	20230822	2350	63.83	20230103	6.37	N	025320	500	401 억	3271843	N	N	12	N	N
76	20231018	140322	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3860	5	2	0.13	4286579835	1100289	86.50	3850	3965	3825	5010	2700	3855	3895.93	4.11	-177466	3991	3922	3846	3777	3701	3957	3812	402	1155	500	2850	5	1	79511454	3069	35.09	2.75	12	1.38	110.00	1406.00	4915	20230822	-21.46	2297	20230103	68.05	4915	-21.46	20230822	2297	68.05	20230103	4915	-21.46	20230822	2350	64.26	20230103	6.37	N	025320	500	401 억	3271843	N	N	12	N	N
77	20231018	130320	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3855	0	3	0.00	4020402610	1031204	81.07	3850	3965	3825	5010	2700	3855	3898.82	4.11	-152240	3991	3922	3846	3777	3701	3957	3812	402	1155	500	2850	5	1	79511454	3065	35.05	2.74	12	1.30	110.00	1406.00	4915	20230822	-21.57	2297	20230103	67.83	4915	-21.57	20230822	2297	67.83	20230103	4915	-21.57	20230822	2350	64.04	20230103	6.37	N	025320	500	401 억	3271843	N	N	12	N	N
78	20231018	120324	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3875	20	2	0.52	3733270695	956795	75.22	3850	3965	3825	5010	2700	3855	3901.94	4.11	-116167	3991	3922	3846	3777	3701	3957	3812	402	1155	500	2850	5	1	79511454	3081	35.23	2.76	12	1.20	110.00	1406.00	4915	20230822	-21.16	2297	20230103	68.70	4915	-21.16	20230822	2297	68.70	20230103	4915	-21.16	20230822	2350	64.89	20230103	6.37	N	025320	500	401 억	3271843	N	N	12	N	N
79	20231018	110323	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3875	20	2	0.52	3309684235	847950	66.66	3850	3965	3825	5010	2700	3855	3903.26	4.11	-74678	3991	3922	3846	3777	3701	3957	3812	402	1155	500	2850	5	1	79511454	3081	35.23	2.76	12	1.07	110.00	1406.00	4915	20230822	-21.16	2297	20230103	68.70	4915	-21.16	20230822	2297	68.70	20230103	4915	-21.16	20230822	2350	64.89	20230103	6.37	N	025320	500	401 억	3271843	N	N	12	N	N
80	20231018	100324	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3860	5	2	0.13	2647402475	676843	53.21	3850	3965	3825	5010	2700	3855	3911.55	4.11	-61448	3991	3922	3846	3777	3701	3957	3812	402	1155	500	2850	5	1	79511454	3069	35.09	2.75	12	0.85	110.00	1406.00	4915	20230822	-21.46	2297	20230103	68.05	4915	-21.46	20230822	2297	68.05	20230103	4915	-21.46	20230822	2350	64.26	20230103	6.37	N	025320	500	401 억	3271843	N	N	12	N	N
81	20231018	090322	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3910	55	2	1.43	443348665	114286	8.98	3850	3935	3825	5010	2700	3855	3879.68	4.11	-19621	3991	3922	3846	3777	3701	3957	3812	402	1155	500	2850	5	1	79511454	3109	35.55	2.78	12	0.14	110.00	1406.00	4915	20230822	-20.45	2297	20230103	70.22	4915	-20.45	20230822	2297	70.22	20230103	4915	-20.45	20230822	2350	66.38	20230103	6.37	N	025320	500	401 억	3271843	N	N	12	N	N
82	20231017	160324	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3855	100	2	2.66	4852373715	1259534	55.98	3800	3915	3770	4880	2630	3755	3852.51	4.10	9823	3975	3865	3795	3685	3615	3830	3650	402	1125	500	2770	5	1	79511454	3065	35.05	2.74	12	1.58	110.00	1406.00	4915	20230822	-21.57	2297	20230103	67.83	4915	-21.57	20230822	2297	67.83	20230103	4915	-21.57	20230822	2350	64.04	20230103	6.22	N	025320	500	401 억	3258971	N	N	12	N	N
83	20231017	150323	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3855	100	2	2.66	4591359270	1191745	52.96	3800	3915	3770	4880	2630	3755	3852.64	4.10	451	3975	3865	3795	3685	3615	3830	3650	402	1125	500	2770	5	1	79511454	3065	35.05	2.74	12	1.50	110.00	1406.00	4915	20230822	-21.57	2297	20230103	67.83	4915	-21.57	20230822	2297	67.83	20230103	4915	-21.57	20230822	2350	64.04	20230103	6.22	N	025320	500	401 억	3258971	N	N	590	N	N
84	20231017	140324	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3840	85	2	2.26	4037581240	1047775	46.57	3800	3915	3770	4880	2630	3755	3853.48	4.10	13543	3975	3865	3795	3685	3615	3830	3650	402	1125	500	2770	5	1	79511454	3053	34.91	2.73	12	1.32	110.00	1406.00	4915	20230822	-21.87	2297	20230103	67.17	4915	-21.87	20230822	2297	67.17	20230103	4915	-21.87	20230822	2350	63.40	20230103	6.22	N	025320	500	401 억	3258971	N	N	590	N	N
85	20231017	130323	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3880	125	2	3.33	3569272230	926374	41.17	3800	3915	3770	4880	2630	3755	3852.95	4.10	56205	3975	3865	3795	3685	3615	3830	3650	402	1125	500	2770	5	1	79511454	3085	35.27	2.76	12	1.17	110.00	1406.00	4915	20230822	-21.06	2297	20230103	68.92	4915	-21.06	20230822	2297	68.92	20230103	4915	-21.06	20230822	2350	65.11	20230103	6.22	N	025320	500	401 억	3258971	N	N	590	N	N
86	20231017	120323	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3915	160	2	4.26	3096287815	804473	35.75	3800	3915	3770	4880	2630	3755	3848.84	4.10	67188	3975	3865	3795	3685	3615	3830	3650	402	1125	500	2770	5	1	79511454	3113	35.59	2.78	12	1.01	110.00	1406.00	4915	20230822	-20.35	2297	20230103	70.44	4915	-20.35	20230822	2297	70.44	20230103	4915	-20.35	20230822	2350	66.60	20230103	6.22	N	025320	500	401 억	3258971	N	N	590	N	N
87	20231017	110320	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3875	120	2	3.20	2487758805	647911	28.79	3800	3890	3770	4880	2630	3755	3839.67	4.10	52410	3975	3865	3795	3685	3615	3830	3650	402	1125	500	2770	5	1	79511454	3081	35.23	2.76	12	0.81	110.00	1406.00	4915	20230822	-21.16	2297	20230103	68.70	4915	-21.16	20230822	2297	68.70	20230103	4915	-21.16	20230822	2350	64.89	20230103	6.22	N	025320	500	401 억	3258971	N	N	590	N	N
88	20231017	100319	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3830	75	2	2.00	1653793450	431248	19.17	3800	3875	3770	4880	2630	3755	3834.91	4.10	4146	3975	3865	3795	3685	3615	3830	3650	402	1125	500	2770	5	1	79511454	3045	34.82	2.72	12	0.54	110.00	1406.00	4915	20230822	-22.08	2297	20230103	66.74	4915	-22.08	20230822	2297	66.74	20230103	4915	-22.08	20230822	2350	62.98	20230103	6.22	N	025320	500	401 억	3258971	N	N	590	N	N
89	20231017	090321	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3785	30	2	0.80	153233050	40322	1.79	3800	3830	3785	4880	2630	3755	3800.28	4.10	-13447	3975	3865	3795	3685	3615	3830	3650	402	1125	500	2770	5	1	79511454	3010	34.41	2.69	12	0.05	110.00	1406.00	4915	20230822	-22.99	2297	20230103	64.78	4915	-22.99	20230822	2297	64.78	20230103	4915	-22.99	20230822	2350	61.06	20230103	6.22	N	025320	500	401 억	3258971	N	N	590	N	N
90	20231016	160320	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3755	-40	5	-1.05	8478831130	2225712	165.44	3815	3905	3725	4930	2660	3795	3809.62	5.00	-718337	3918	3856	3733	3671	3548	3887	3702	402	1135	500	2800	5	1	79511454	2986	34.14	2.67	12	2.80	110.00	1406.00	4915	20230822	-23.60	2297	20230103	63.47	4915	-23.60	20230822	2297	63.47	20230103	4915	-23.60	20230822	2350	59.79	20230103	6.23	N	025320	500	401 억	3974119	N	N	590	N	N
91	20231016	150319	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3735	-60	5	-1.58	8042769730	2109521	156.80	3815	3905	3725	4930	2660	3795	3812.68	5.00	-700591	3918	3856	3733	3671	3548	3887	3702	402	1135	500	2800	5	1	79511454	2970	33.95	2.66	12	2.65	110.00	1406.00	4915	20230822	-24.01	2297	20230103	62.60	4915	-24.01	20230822	2297	62.60	20230103	4915	-24.01	20230822	2350	58.94	20230103	6.23	N	025320	500	401 억	3974119	N	N	3640	N	N
92	20231016	140320	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3770	-25	5	-0.66	7324319385	1917970	142.57	3815	3905	3725	4930	2660	3795	3818.90	5.00	-592907	3918	3856	3733	3671	3548	3887	3702	402	1135	500	2800	5	1	79511454	2998	34.27	2.68	12	2.41	110.00	1406.00	4915	20230822	-23.30	2297	20230103	64.13	4915	-23.30	20230822	2297	64.13	20230103	4915	-23.30	20230822	2350	60.43	20230103	6.23	N	025320	500	401 억	3974119	N	N	3640	N	N
93	20231016	130320	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3765	-30	5	-0.79	6966784060	1823052	135.51	3815	3905	3725	4930	2660	3795	3821.63	5.00	-525697	3918	3856	3733	3671	3548	3887	3702	402	1135	500	2800	5	1	79511454	2994	34.23	2.68	12	2.29	110.00	1406.00	4915	20230822	-23.40	2297	20230103	63.91	4915	-23.40	20230822	2297	63.91	20230103	4915	-23.40	20230822	2350	60.21	20230103	6.23	N	025320	500	401 억	3974119	N	N	3640	N	N
94	20231016	120321	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3765	-30	5	-0.79	6592237265	1723116	128.08	3815	3905	3725	4930	2660	3795	3825.93	5.00	-490531	3918	3856	3733	3671	3548	3887	3702	402	1135	500	2800	5	1	79511454	2994	34.23	2.68	12	2.17	110.00	1406.00	4915	20230822	-23.40	2297	20230103	63.91	4915	-23.40	20230822	2297	63.91	20230103	4915	-23.40	20230822	2350	60.21	20230103	6.23	N	025320	500	401 억	3974119	N	N	3640	N	N
95	20231016	110319	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3790	-5	5	-0.13	6109650605	1595193	118.57	3815	3905	3725	4930	2660	3795	3830.24	5.00	-435687	3918	3856	3733	3671	3548	3887	3702	402	1135	500	2800	5	1	79511454	3013	34.45	2.70	12	2.01	110.00	1406.00	4915	20230822	-22.89	2297	20230103	65.00	4915	-22.89	20230822	2297	65.00	20230103	4915	-22.89	20230822	2350	61.28	20230103	6.23	N	025320	500	401 억	3974119	N	N	3640	N	N
96	20231016	100316	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3850	55	2	1.45	4716038370	1228560	91.32	3815	3905	3725	4930	2660	3795	3839.00	5.00	-341914	3918	3856	3733	3671	3548	3887	3702	402	1135	500	2800	5	1	79511454	3061	35.00	2.74	12	1.55	110.00	1406.00	4915	20230822	-21.67	2297	20230103	67.61	4915	-21.67	20230822	2297	67.61	20230103	4915	-21.67	20230822	2350	63.83	20230103	6.23	N	025320	500	401 억	3974119	N	N	3640	N	N
97	20231016	090319	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3740	-55	5	-1.45	540549080	143333	10.65	3815	3815	3725	4930	2660	3795	3769.67	5.00	-93051	3918	3856	3733	3671	3548	3887	3702	402	1135	500	2800	5	1	79511454	2974	34.00	2.66	12	0.18	110.00	1406.00	4915	20230822	-23.91	2297	20230103	62.82	4915	-23.91	20230822	2297	62.82	20230103	4915	-23.91	20230822	2350	59.15	20230103	6.23	N	025320	500	401 억	3974119	N	N	3640	N	N
98	20231012	160324	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3710	255	2	7.38	9145241445	2493681	297.07	3490	3770	3490	4490	2420	3455	3667.34	5.35	46874	3568	3511	3473	3416	3378	3540	3445	402	1035	500	2550	5	1	79511454	2950	33.73	2.64	12	3.14	110.00	1406.00	4915	20230822	-24.52	2297	20230103	61.52	4915	-24.52	20230822	2297	61.52	20230103	4915	-24.52	20230822	2350	57.87	20230103	5.91	N	025320	500	401 억	4256783	N	N	1359	N	N
99	20231012	150320	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3710	255	2	7.38	8772506675	2392949	285.07	3490	3770	3490	4490	2420	3455	3665.98	5.35	67304	3568	3511	3473	3416	3378	3540	3445	402	1035	500	2550	5	1	79511454	2950	33.73	2.64	12	3.01	110.00	1406.00	4915	20230822	-24.52	2297	20230103	61.52	4915	-24.52	20230822	2297	61.52	20230103	4915	-24.52	20230822	2350	57.87	20230103	5.91	N	025320	500	401 억	4256783	N	N	3689	N	N
100	20231012	140318	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3690	235	2	6.80	8317157260	2269967	270.42	3490	3770	3490	4490	2420	3455	3664.00	5.35	83947	3568	3511	3473	3416	3378	3540	3445	402	1035	500	2550	5	1	79511454	2934	33.55	2.62	12	2.85	110.00	1406.00	4915	20230822	-24.92	2297	20230103	60.64	4915	-24.92	20230822	2297	60.64	20230103	4915	-24.92	20230822	2350	57.02	20230103	5.91	N	025320	500	401 억	4256783	N	N	3689	N	N
101	20231012	130320	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3715	260	2	7.53	7736480410	2113817	251.82	3490	3770	3490	4490	2420	3455	3659.96	5.35	79786	3568	3511	3473	3416	3378	3540	3445	402	1035	500	2550	5	1	79511454	2954	33.77	2.64	12	2.66	110.00	1406.00	4915	20230822	-24.42	2297	20230103	61.73	4915	-24.42	20230822	2297	61.73	20230103	4915	-24.42	20230822	2350	58.09	20230103	5.91	N	025320	500	401 억	4256783	N	N	3689	N	N
102	20231012	120326	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3720	265	2	7.67	7365233315	2013929	239.92	3490	3770	3490	4490	2420	3455	3657.15	5.35	100582	3568	3511	3473	3416	3378	3540	3445	402	1035	500	2550	5	1	79511454	2958	33.82	2.65	12	2.53	110.00	1406.00	4915	20230822	-24.31	2297	20230103	61.95	4915	-24.31	20230822	2297	61.95	20230103	4915	-24.31	20230822	2350	58.30	20230103	5.91	N	025320	500	401 억	4256783	N	N	3689	N	N
103	20231012	110324	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3725	270	2	7.81	6348048235	1739560	207.23	3490	3770	3490	4490	2420	3455	3649.23	5.35	26021	3568	3511	3473	3416	3378	3540	3445	402	1035	500	2550	5	1	79511454	2962	33.86	2.65	12	2.19	110.00	1406.00	4915	20230822	-24.21	2297	20230103	62.17	4915	-24.21	20230822	2297	62.17	20230103	4915	-24.21	20230822	2350	58.51	20230103	5.91	N	025320	500	401 억	4256783	N	N	3689	N	N
104	20231012	100322	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3620	165	2	4.78	3217065490	896972	106.86	3490	3665	3490	4490	2420	3455	3586.58	5.35	-42358	3568	3511	3473	3416	3378	3540	3445	402	1035	500	2550	5	1	79511454	2878	32.91	2.57	12	1.13	110.00	1406.00	4915	20230822	-26.35	2297	20230103	57.60	4915	-26.35	20230822	2297	57.60	20230103	4915	-26.35	20230822	2350	54.04	20230103	5.91	N	025320	500	401 억	4256783	N	N	3689	N	N
105	20231012	090323	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3555	100	2	2.89	459687770	130251	15.52	3490	3565	3490	4490	2420	3455	3529.25	5.35	42596	3568	3511	3473	3416	3378	3540	3445	402	1035	500	2550	5	1	79511454	2827	32.32	2.53	12	0.16	110.00	1406.00	4915	20230822	-27.67	2297	20230103	54.77	4915	-27.67	20230822	2297	54.77	20230103	4915	-27.67	20230822	2350	51.28	20230103	5.91	N	025320	500	401 억	4256783	N	N	3689	N	N
106	20231011	160320	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3455	60	2	1.77	2880672865	827441	53.01	3435	3530	3435	4410	2380	3395	3481.52	5.45	-76998	3638	3516	3423	3301	3208	3470	3255	402	1015	500	2510	5	1	79511454	2747	31.41	2.46	12	1.04	110.00	1406.00	4915	20230822	-29.70	2297	20230103	50.41	4915	-29.70	20230822	2297	50.41	20230103	4915	-29.70	20230822	2350	47.02	20230103	5.84	N	025320	500	401 억	4330346	N	N	3689	N	N
107	20231011	150321	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3460	65	2	1.91	2636636530	756805	48.48	3435	3530	3435	4410	2380	3395	3483.92	5.45	-69633	3638	3516	3423	3301	3208	3470	3255	402	1015	500	2510	5	1	79511454	2751	31.45	2.46	12	0.95	110.00	1406.00	4915	20230822	-29.60	2297	20230103	50.63	4915	-29.60	20230822	2297	50.63	20230103	4915	-29.60	20230822	2350	47.23	20230103	5.84	N	025320	500	401 억	4330346	N	N	1767	N	N
108	20231011	140324	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3465	70	2	2.06	2207132460	632710	40.53	3435	3530	3435	4410	2380	3395	3488.39	5.45	-38280	3638	3516	3423	3301	3208	3470	3255	402	1015	500	2510	5	1	79511454	2755	31.50	2.46	12	0.80	110.00	1406.00	4915	20230822	-29.50	2297	20230103	50.85	4915	-29.50	20230822	2297	50.85	20230103	4915	-29.50	20230822	2350	47.45	20230103	5.84	N	025320	500	401 억	4330346	N	N	1767	N	N
109	20231011	130318	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3485	90	2	2.65	1946677090	557669	35.73	3435	3530	3435	4410	2380	3395	3490.76	5.45	3796	3638	3516	3423	3301	3208	3470	3255	402	1015	500	2510	5	1	79511454	2771	31.68	2.48	12	0.70	110.00	1406.00	4915	20230822	-29.09	2297	20230103	51.72	4915	-29.09	20230822	2297	51.72	20230103	4915	-29.09	20230822	2350	48.30	20230103	5.84	N	025320	500	401 억	4330346	N	N	1767	N	N
110	20231011	120325	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3490	95	2	2.80	1597515300	457191	29.29	3435	3530	3435	4410	2380	3395	3494.22	5.45	24277	3638	3516	3423	3301	3208	3470	3255	402	1015	500	2510	5	1	79511454	2775	31.73	2.48	12	0.58	110.00	1406.00	4915	20230822	-28.99	2297	20230103	51.94	4915	-28.99	20230822	2297	51.94	20230103	4915	-28.99	20230822	2350	48.51	20230103	5.84	N	025320	500	401 억	4330346	N	N	1767	N	N
111	20231011	110321	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3500	105	2	3.09	1411251535	403804	25.87	3435	3530	3435	4410	2380	3395	3494.92	5.45	54006	3638	3516	3423	3301	3208	3470	3255	402	1015	500	2510	5	1	79511454	2783	31.82	2.49	12	0.51	110.00	1406.00	4915	20230822	-28.79	2297	20230103	52.37	4915	-28.79	20230822	2297	52.37	20230103	4915	-28.79	20230822	2350	48.94	20230103	5.84	N	025320	500	401 억	4330346	N	N	1767	N	N
112	20231011	100320	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3500	105	2	3.09	1156256785	330863	21.20	3435	3530	3435	4410	2380	3395	3494.70	5.45	64020	3638	3516	3423	3301	3208	3470	3255	402	1015	500	2510	5	1	79511454	2783	31.82	2.49	12	0.42	110.00	1406.00	4915	20230822	-28.79	2297	20230103	52.37	4915	-28.79	20230822	2297	52.37	20230103	4915	-28.79	20230822	2350	48.94	20230103	5.84	N	025320	500	401 억	4330346	N	N	1767	N	N
113	20231011	090321	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3465	70	2	2.06	187798615	54405	3.49	3435	3480	3435	4410	2380	3395	3451.96	5.45	6015	3638	3516	3423	3301	3208	3470	3255	402	1015	500	2510	5	1	79511454	2755	31.50	2.46	12	0.07	110.00	1406.00	4915	20230822	-29.50	2297	20230103	50.85	4915	-29.50	20230822	2297	50.85	20230103	4915	-29.50	20230822	2350	47.45	20230103	5.84	N	025320	500	401 억	4330346	N	N	1767	N	N
114	20231010	160318	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3395	-80	5	-2.30	5347371220	1546645	201.56	3540	3545	3330	4515	2435	3475	3457.54	5.91	-367737	3578	3526	3458	3406	3338	3552	3432	402	1040	500	2570	5	1	79511454	2699	30.86	2.41	12	1.95	110.00	1406.00	4915	20230822	-30.93	2297	20230103	47.80	4915	-30.93	20230822	2297	47.80	20230103	4915	-30.93	20230822	2350	44.47	20230103	5.90	N	025320	500	401 억	4702839	N	N	1767	N	N
115	20231010	150318	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3380	-95	5	-2.73	4923662650	1421807	185.29	3540	3545	3330	4515	2435	3475	3462.89	5.91	-352899	3578	3526	3458	3406	3338	3552	3432	402	1040	500	2570	5	1	79511454	2687	30.73	2.40	12	1.79	110.00	1406.00	4915	20230822	-31.23	2297	20230103	47.15	4915	-31.23	20230822	2297	47.15	20230103	4915	-31.23	20230822	2350	43.83	20230103	5.90	N	025320	500	401 억	4702839	N	N	0	N	N
116	20231010	140317	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3410	-65	5	-1.87	3727691545	1068682	139.27	3540	3545	3395	4515	2435	3475	3488.23	5.91	-308257	3578	3526	3458	3406	3338	3552	3432	402	1040	500	2570	5	1	79511454	2711	31.00	2.43	12	1.34	110.00	1406.00	4915	20230822	-30.62	2297	20230103	48.45	4915	-30.62	20230822	2297	48.45	20230103	4915	-30.62	20230822	2350	45.11	20230103	5.90	N	025320	500	401 억	4702839	N	N	0	N	N
117	20231010	130316	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3440	-35	5	-1.01	3089951560	882009	114.94	3540	3545	3435	4515	2435	3475	3503.59	5.91	-352370	3578	3526	3458	3406	3338	3552	3432	402	1040	500	2570	5	1	79511454	2735	31.27	2.45	12	1.11	110.00	1406.00	4915	20230822	-30.01	2297	20230103	49.76	4915	-30.01	20230822	2297	49.76	20230103	4915	-30.01	20230822	2350	46.38	20230103	5.90	N	025320	500	401 억	4702839	N	N	0	N	N
118	20231010	120317	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3505	30	2	0.86	2419032930	689320	89.83	3540	3545	3475	4515	2435	3475	3509.73	5.91	-240061	3578	3526	3458	3406	3338	3552	3432	402	1040	500	2570	5	1	79511454	2787	31.86	2.49	12	0.87	110.00	1406.00	4915	20230822	-28.69	2297	20230103	52.59	4915	-28.69	20230822	2297	52.59	20230103	4915	-28.69	20230822	2350	49.15	20230103	5.90	N	025320	500	401 억	4702839	N	N	0	N	N
119	20231010	110310	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3500	25	2	0.72	2102440290	598855	78.04	3540	3545	3475	4515	2435	3475	3511.28	5.91	-198939	3578	3526	3458	3406	3338	3552	3432	402	1040	500	2570	5	1	79511454	2783	31.82	2.49	12	0.75	110.00	1406.00	4915	20230822	-28.79	2297	20230103	52.37	4915	-28.79	20230822	2297	52.37	20230103	4915	-28.79	20230822	2350	48.94	20230103	5.90	N	025320	500	401 억	4702839	N	N	0	N	N
120	20231010	100314	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3505	30	2	0.86	1617051645	460393	60.00	3540	3545	3475	4515	2435	3475	3513.03	5.91	-102190	3578	3526	3458	3406	3338	3552	3432	402	1040	500	2570	5	1	79511454	2787	31.86	2.49	12	0.58	110.00	1406.00	4915	20230822	-28.69	2297	20230103	52.59	4915	-28.69	20230822	2297	52.59	20230103	4915	-28.69	20230822	2350	49.15	20230103	5.90	N	025320	500	401 억	4702839	N	N	0	N	N
121	20231010	090316	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3505	30	2	0.86	481697940	137019	17.86	3540	3540	3495	4515	2435	3475	3518.25	5.91	-54480	3578	3526	3458	3406	3338	3552	3432	402	1040	500	2570	5	1	79511454	2787	31.86	2.49	12	0.17	110.00	1406.00	4915	20230822	-28.69	2297	20230103	52.59	4915	-28.69	20230822	2297	52.59	20230103	4915	-28.69	20230822	2350	49.15	20230103	5.90	N	025320	500	401 억	4702839	N	N	0	N	N
122	20231006	160317	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3475	80	2	2.36	2654241130	764003	67.39	3390	3510	3390	4410	2380	3395	3474.29	5.93	-8767	3638	3516	3448	3326	3258	3482	3292	402	1015	500	2510	5	1	79511454	2763	31.59	2.47	12	0.96	110.00	1406.00	4915	20230822	-29.30	2297	20230103	51.28	4915	-29.30	20230822	2297	51.28	20230103	4915	-29.30	20230822	2350	47.87	20230103	5.93	N	025320	500	401 억	4712874	N	N	0	N	N
123	20231006	150312	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3465	70	2	2.06	2461001345	708326	62.48	3390	3510	3390	4410	2380	3395	3474.57	5.93	-990	3638	3516	3448	3326	3258	3482	3292	402	1015	500	2510	5	1	79511454	2755	31.50	2.46	12	0.89	110.00	1406.00	4915	20230822	-29.50	2297	20230103	50.85	4915	-29.50	20230822	2297	50.85	20230103	4915	-29.50	20230822	2350	47.45	20230103	5.93	N	025320	500	401 억	4712874	N	N	0	N	N
124	20231006	140312	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3470	75	2	2.21	2170272330	624312	55.07	3390	3510	3390	4410	2380	3395	3476.47	5.93	14573	3638	3516	3448	3326	3258	3482	3292	402	1015	500	2510	5	1	79511454	2759	31.55	2.47	12	0.79	110.00	1406.00	4915	20230822	-29.40	2297	20230103	51.07	4915	-29.40	20230822	2297	51.07	20230103	4915	-29.40	20230822	2350	47.66	20230103	5.93	N	025320	500	401 억	4712874	N	N	0	N	N
125	20231006	130311	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3490	95	2	2.80	1807991680	520133	45.88	3390	3510	3390	4410	2380	3395	3476.27	5.93	41087	3638	3516	3448	3326	3258	3482	3292	402	1015	500	2510	5	1	79511454	2775	31.73	2.48	12	0.65	110.00	1406.00	4915	20230822	-28.99	2297	20230103	51.94	4915	-28.99	20230822	2297	51.94	20230103	4915	-28.99	20230822	2350	48.51	20230103	5.93	N	025320	500	401 억	4712874	N	N	0	N	N
126	20231006	120309	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3500	105	2	3.09	1690933745	486617	42.92	3390	3510	3390	4410	2380	3395	3475.14	5.93	40189	3638	3516	3448	3326	3258	3482	3292	402	1015	500	2510	5	1	79511454	2783	31.82	2.49	12	0.61	110.00	1406.00	4915	20230822	-28.79	2297	20230103	52.37	4915	-28.79	20230822	2297	52.37	20230103	4915	-28.79	20230822	2350	48.94	20230103	5.93	N	025320	500	401 억	4712874	N	N	0	N	N
127	20231006	110306	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3500	105	2	3.09	1373641945	395576	34.89	3390	3510	3390	4410	2380	3395	3472.83	5.93	80284	3638	3516	3448	3326	3258	3482	3292	402	1015	500	2510	5	1	79511454	2783	31.82	2.49	12	0.50	110.00	1406.00	4915	20230822	-28.79	2297	20230103	52.37	4915	-28.79	20230822	2297	52.37	20230103	4915	-28.79	20230822	2350	48.94	20230103	5.93	N	025320	500	401 억	4712874	N	N	0	N	N
128	20231006	100309	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3500	105	2	3.09	960506805	277531	24.48	3390	3500	3390	4410	2380	3395	3461.28	5.93	66183	3638	3516	3448	3326	3258	3482	3292	402	1015	500	2510	5	1	79511454	2783	31.82	2.49	12	0.35	110.00	1406.00	4915	20230822	-28.79	2297	20230103	52.37	4915	-28.79	20230822	2297	52.37	20230103	4915	-28.79	20230822	2350	48.94	20230103	5.93	N	025320	500	401 억	4712874	N	N	0	N	N
129	20231006	090305	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3460	65	2	1.91	224753615	65946	5.82	3390	3460	3390	4410	2380	3395	3408.47	5.93	22270	3638	3516	3448	3326	3258	3482	3292	402	1015	500	2510	5	1	79511454	2751	31.45	2.46	12	0.08	110.00	1406.00	4915	20230822	-29.60	2297	20230103	50.63	4915	-29.60	20230822	2297	50.63	20230103	4915	-29.60	20230822	2350	47.23	20230103	5.93	N	025320	500	401 억	4712874	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History