KissMeData/033100/price/prices-20231001.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21000	-600	5	-2.78	5576846550	258190	115.43	22000	22450	21000	28050	15150	21600	21606.22	3.36	16905	22300	21950	21250	20900	20200	22125	21075	80	6450	500	16410	50	1	16062409	3373	27.03	4.76	12	1.61	777.00	4410.00	27800	20230901	-24.46	8960	20221028	134.38	27800	-24.46	20230901	9640	117.84	20230105	27800	-24.46	20230901	9000	133.33	20221031	5.10	N	033100	500	80 억	540116	N	N	262	N	N
3	20231031	150422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21100	-500	5	-2.31	5116413700	236296	105.64	22000	22450	21000	28050	15150	21600	21652.56	3.36	14432	22300	21950	21250	20900	20200	22125	21075	80	6450	500	16410	50	1	16062409	3389	27.16	4.78	12	1.47	777.00	4410.00	27800	20230901	-24.10	8960	20221028	135.49	27800	-24.10	20230901	9640	118.88	20230105	27800	-24.10	20230901	9000	134.44	20221031	5.10	N	033100	500	80 억	540116	N	N	67	N	N
4	20231031	140426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21150	-450	5	-2.08	4538010500	208911	93.40	22000	22450	21100	28050	15150	21600	21722.22	3.36	11928	22300	21950	21250	20900	20200	22125	21075	80	6450	500	16410	50	1	16062409	3397	27.22	4.80	12	1.30	777.00	4410.00	27800	20230901	-23.92	8960	20221028	136.05	27800	-23.92	20230901	9640	119.40	20230105	27800	-23.92	20230901	9000	135.00	20221031	5.10	N	033100	500	80 억	540116	N	N	67	N	N
5	20231031	130423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21450	-150	5	-0.69	3808873400	174596	78.06	22000	22450	21300	28050	15150	21600	21815.35	3.36	18270	22300	21950	21250	20900	20200	22125	21075	80	6450	500	16410	50	1	16062409	3445	27.61	4.86	12	1.09	777.00	4410.00	27800	20230901	-22.84	8960	20221028	139.40	27800	-22.84	20230901	9640	122.51	20230105	27800	-22.84	20230901	9000	138.33	20221031	5.10	N	033100	500	80 억	540116	N	N	67	N	N
6	20231031	120419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21450	-150	5	-0.69	3302685600	150955	67.49	22000	22450	21400	28050	15150	21600	21878.61	3.36	13131	22300	21950	21250	20900	20200	22125	21075	80	6450	500	16410	50	1	16062409	3445	27.61	4.86	12	0.94	777.00	4410.00	27800	20230901	-22.84	8960	20221028	139.40	27800	-22.84	20230901	9640	122.51	20230105	27800	-22.84	20230901	9000	138.33	20221031	5.10	N	033100	500	80 억	540116	N	N	67	N	N
7	20231031	110430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21850	250	2	1.16	2641088250	120321	53.79	22000	22450	21500	28050	15150	21600	21950.35	3.36	10537	22300	21950	21250	20900	20200	22125	21075	80	6450	500	16410	50	1	16062409	3510	28.12	4.95	12	0.75	777.00	4410.00	27800	20230901	-21.40	8960	20221028	143.86	27800	-21.40	20230901	9640	126.66	20230105	27800	-21.40	20230901	9000	142.78	20221031	5.10	N	033100	500	80 억	540116	N	N	67	N	N
8	20231031	100426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22050	450	2	2.08	2027795150	92287	41.26	22000	22450	21500	28050	15150	21600	21972.71	3.36	5896	22300	21950	21250	20900	20200	22125	21075	80	6450	500	16410	50	1	16062409	3542	28.38	5.00	12	0.57	777.00	4410.00	27800	20230901	-20.68	8960	20221028	146.09	27800	-20.68	20230901	9640	128.73	20230105	27800	-20.68	20230901	9000	145.00	20221031	5.10	N	033100	500	80 억	540116	N	N	67	N	N
9	20231031	090422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21950	350	2	1.62	264508450	12032	5.38	22000	22050	21850	28050	15150	21600	21983.75	3.36	-6191	22300	21950	21250	20900	20200	22125	21075	80	6450	500	16410	50	1	16062409	3526	28.25	4.98	12	0.07	777.00	4410.00	27800	20230901	-21.04	8960	20221028	144.98	27800	-21.04	20230901	9640	127.70	20230105	27800	-21.04	20230901	9000	143.89	20221031	5.10	N	033100	500	80 억	540116	N	N	67	N	N
10	20231030	160418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21600	300	2	1.41	4700313000	222690	134.52	21400	21600	20550	27650	14950	21300	21104.84	3.06	19151	22900	22100	21600	20800	20300	21850	20550	80	6350	500	16180	50	1	16062409	3469	27.80	4.90	12	1.39	777.00	4410.00	27800	20230901	-22.30	8670	20221026	149.13	27800	-22.30	20230901	9640	124.07	20230105	27800	-22.30	20230901	9000	140.00	20221031	5.27	N	033100	500	80 억	491226	N	N	67	N	N
11	20231030	150409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21250	-50	5	-0.23	4078272550	193662	116.98	21400	21600	20550	27650	14950	21300	21057.46	3.06	18887	22900	22100	21600	20800	20300	21850	20550	80	6350	500	16180	50	1	16062409	3413	27.35	4.82	12	1.21	777.00	4410.00	27800	20230901	-23.56	8670	20221026	145.10	27800	-23.56	20230901	9640	120.44	20230105	27800	-23.56	20230901	9000	136.11	20221031	5.27	N	033100	500	80 억	491226	N	N	7	N	N
12	20231030	140411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21300	0	3	0.00	3616765150	171985	103.89	21400	21600	20550	27650	14950	21300	21027.96	3.06	20679	22900	22100	21600	20800	20300	21850	20550	80	6350	500	16180	50	1	16062409	3421	27.41	4.83	12	1.07	777.00	4410.00	27800	20230901	-23.38	8670	20221026	145.67	27800	-23.38	20230901	9640	120.95	20230105	27800	-23.38	20230901	9000	136.67	20221031	5.27	N	033100	500	80 억	491226	N	N	7	N	N
13	20231030	130410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21300	0	3	0.00	3304118250	157308	95.02	21400	21600	20550	27650	14950	21300	21002.24	3.06	22637	22900	22100	21600	20800	20300	21850	20550	80	6350	500	16180	50	1	16062409	3421	27.41	4.83	12	0.98	777.00	4410.00	27800	20230901	-23.38	8670	20221026	145.67	27800	-23.38	20230901	9640	120.95	20230105	27800	-23.38	20230901	9000	136.67	20221031	5.27	N	033100	500	80 억	491226	N	N	7	N	N
14	20231030	120405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21400	100	2	0.47	2815966050	134351	81.15	21400	21600	20550	27650	14950	21300	20957.22	3.06	13236	22900	22100	21600	20800	20300	21850	20550	80	6350	500	16180	50	1	16062409	3437	27.54	4.85	12	0.84	777.00	4410.00	27800	20230901	-23.02	8670	20221026	146.83	27800	-23.02	20230901	9640	121.99	20230105	27800	-23.02	20230901	9000	137.78	20221031	5.27	N	033100	500	80 억	491226	N	N	7	N	N
15	20231030	110405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21350	50	2	0.23	2553741250	122074	73.74	21400	21600	20550	27650	14950	21300	20916.47	3.06	12046	22900	22100	21600	20800	20300	21850	20550	80	6350	500	16180	50	1	16062409	3429	27.48	4.84	12	0.76	777.00	4410.00	27800	20230901	-23.20	8670	20221026	146.25	27800	-23.20	20230901	9640	121.47	20230105	27800	-23.20	20230901	9000	137.22	20221031	5.27	N	033100	500	80 억	491226	N	N	7	N	N
16	20231030	100408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	20850	-450	5	-2.11	1787700400	85721	51.78	21400	21600	20550	27650	14950	21300	20849.62	3.06	476	22900	22100	21600	20800	20300	21850	20550	80	6350	500	16180	50	1	16062409	3349	26.83	4.73	12	0.53	777.00	4410.00	27800	20230901	-25.00	8670	20221026	140.48	27800	-25.00	20230901	9640	116.29	20230105	27800	-25.00	20230901	9000	131.67	20221031	5.27	N	033100	500	80 억	491226	N	N	7	N	N
17	20231030	090403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21250	-50	5	-0.23	246998700	11535	6.97	21400	21600	21200	27650	14950	21300	21423.70	3.06	-4347	22900	22100	21600	20800	20300	21850	20550	80	6350	500	16180	50	1	16062409	3413	27.35	4.82	12	0.07	777.00	4410.00	27800	20230901	-23.56	8670	20221026	145.10	27800	-23.56	20230901	9640	120.44	20230105	27800	-23.56	20230901	9000	136.11	20221031	5.27	N	033100	500	80 억	491226	N	N	7	N	N
18	20231027	160349	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21300	-300	5	-1.39	3465642050	161136	74.77	21650	22400	21100	28050	15150	21600	21508.40	3.07	-1162	23133	22366	21883	21116	20633	22225	20975	80	6450	500	16410	50	1	16062409	3421	27.41	4.83	12	1.00	777.00	4410.00	27800	20230901	-23.38	8670	20221026	145.67	27800	-23.38	20230901	9640	120.95	20230105	27800	-23.38	20230901	8960	137.72	20221028	5.12	N	033100	500	80 억	492479	N	N	7	N	N
19	20231027	150406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21350	-250	5	-1.16	3278667800	152365	70.70	21650	22400	21100	28050	15150	21600	21518.24	3.07	-1706	23133	22366	21883	21116	20633	22225	20975	80	6450	500	16410	50	1	16062409	3429	27.48	4.84	12	0.95	777.00	4410.00	27800	20230901	-23.20	8670	20221026	146.25	27800	-23.20	20230901	9640	121.47	20230105	27800	-23.20	20230901	8960	138.28	20221028	5.12	N	033100	500	80 억	492479	N	N	17	N	N
20	20231027	140405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21450	-150	5	-0.69	2612628600	121051	56.17	21650	22400	21250	28050	15150	21600	21582.80	3.07	-970	23133	22366	21883	21116	20633	22225	20975	80	6450	500	16410	50	1	16062409	3445	27.61	4.86	12	0.75	777.00	4410.00	27800	20230901	-22.84	8670	20221026	147.40	27800	-22.84	20230901	9640	122.51	20230105	27800	-22.84	20230901	8960	139.40	20221028	5.12	N	033100	500	80 억	492479	N	N	17	N	N
21	20231027	130402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21400	-200	5	-0.93	2296913750	106296	49.32	21650	22400	21250	28050	15150	21600	21608.70	3.07	-1061	23133	22366	21883	21116	20633	22225	20975	80	6450	500	16410	50	1	16062409	3437	27.54	4.85	12	0.66	777.00	4410.00	27800	20230901	-23.02	8670	20221026	146.83	27800	-23.02	20230901	9640	121.99	20230105	27800	-23.02	20230901	8960	138.84	20221028	5.12	N	033100	500	80 억	492479	N	N	17	N	N
22	20231027	120407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21600	0	3	0.00	1903380200	87985	40.83	21650	22400	21250	28050	15150	21600	21633.20	3.07	6619	23133	22366	21883	21116	20633	22225	20975	80	6450	500	16410	50	1	16062409	3469	27.80	4.90	12	0.55	777.00	4410.00	27800	20230901	-22.30	8670	20221026	149.13	27800	-22.30	20230901	9640	124.07	20230105	27800	-22.30	20230901	8960	141.07	20221028	5.12	N	033100	500	80 억	492479	N	N	17	N	N
23	20231027	110410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21750	150	2	0.69	1665453350	77010	35.73	21650	22400	21250	28050	15150	21600	21626.63	3.07	6780	23133	22366	21883	21116	20633	22225	20975	80	6450	500	16410	50	1	16062409	3494	27.99	4.93	12	0.48	777.00	4410.00	27800	20230901	-21.76	8670	20221026	150.87	27800	-21.76	20230901	9640	125.62	20230105	27800	-21.76	20230901	8960	142.75	20221028	5.12	N	033100	500	80 억	492479	N	N	17	N	N
24	20231027	100406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21700	100	2	0.46	1141357650	52876	24.54	21650	22400	21250	28050	15150	21600	21585.42	3.07	11352	23133	22366	21883	21116	20633	22225	20975	80	6450	500	16410	50	1	16062409	3486	27.93	4.92	12	0.33	777.00	4410.00	27800	20230901	-21.94	8670	20221026	150.29	27800	-21.94	20230901	9640	125.10	20230105	27800	-21.94	20230901	8960	142.19	20221028	5.12	N	033100	500	80 억	492479	N	N	17	N	N
25	20231027	090402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21750	150	2	0.69	217690500	9979	4.63	21650	22400	21650	28050	15150	21600	21826.10	3.07	2047	23133	22366	21883	21116	20633	22225	20975	80	6450	500	16410	50	1	16062409	3494	27.99	4.93	12	0.06	777.00	4410.00	27800	20230901	-21.76	8670	20221026	150.87	27800	-21.76	20230901	9640	125.62	20230105	27800	-21.76	20230901	8960	142.75	20221028	5.12	N	033100	500	80 억	492479	N	N	17	N	N
26	20231026	160400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21600	-700	5	-3.14	4684578750	213969	73.72	21600	22650	21400	28950	15650	22300	21894.03	3.03	5206	24700	23500	22800	21600	20900	23150	21250	80	6650	500	16940	50	1	16062409	3469	27.80	4.90	12	1.33	777.00	4410.00	27800	20230901	-22.30	8670	20221026	149.13	27800	-22.30	20230901	9640	124.07	20230105	27800	-22.30	20230901	8670	149.13	20221026	5.09	N	033100	500	80 억	487235	N	N	17	N	N
27	20231026	150400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21750	-550	5	-2.47	4350607300	198567	68.41	21600	22650	21400	28950	15650	22300	21910.02	3.03	7875	24700	23500	22800	21600	20900	23150	21250	80	6650	500	16940	50	1	16062409	3494	27.99	4.93	12	1.24	777.00	4410.00	27800	20230901	-21.76	8670	20221026	150.87	27800	-21.76	20230901	9640	125.62	20230105	27800	-21.76	20230901	8670	150.87	20221026	5.09	N	033100	500	80 억	487235	N	N	1	N	N
28	20231026	140401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21550	-750	5	-3.36	3621155400	164811	56.78	21600	22650	21400	28950	15650	22300	21971.56	3.03	2821	24700	23500	22800	21600	20900	23150	21250	80	6650	500	16940	50	1	16062409	3461	27.73	4.89	12	1.03	777.00	4410.00	27800	20230901	-22.48	8670	20221026	148.56	27800	-22.48	20230901	9640	123.55	20230105	27800	-22.48	20230901	8670	148.56	20221026	5.09	N	033100	500	80 억	487235	N	N	1	N	N
29	20231026	130401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21900	-400	5	-1.79	3070902950	139462	48.05	21600	22650	21400	28950	15650	22300	22019.64	3.03	7775	24700	23500	22800	21600	20900	23150	21250	80	6650	500	16940	50	1	16062409	3518	28.19	4.97	12	0.87	777.00	4410.00	27800	20230901	-21.22	8670	20221026	152.60	27800	-21.22	20230901	9640	127.18	20230105	27800	-21.22	20230901	8670	152.60	20221026	5.09	N	033100	500	80 억	487235	N	N	1	N	N
30	20231026	120400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21900	-400	5	-1.79	2885652200	130989	45.13	21600	22650	21400	28950	15650	22300	22029.73	3.03	11593	24700	23500	22800	21600	20900	23150	21250	80	6650	500	16940	50	1	16062409	3518	28.19	4.97	12	0.82	777.00	4410.00	27800	20230901	-21.22	8670	20221026	152.60	27800	-21.22	20230901	9640	127.18	20230105	27800	-21.22	20230901	8670	152.60	20221026	5.09	N	033100	500	80 억	487235	N	N	1	N	N
31	20231026	110403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22050	-250	5	-1.12	2637916100	119725	41.25	21600	22650	21400	28950	15650	22300	22033.13	3.03	15914	24700	23500	22800	21600	20900	23150	21250	80	6650	500	16940	50	1	16062409	3542	28.38	5.00	12	0.75	777.00	4410.00	27800	20230901	-20.68	8670	20221026	154.33	27800	-20.68	20230901	9640	128.73	20230105	27800	-20.68	20230901	8670	154.33	20221026	5.09	N	033100	500	80 억	487235	N	N	1	N	N
32	20231026	100403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22100	-200	5	-0.90	1979051300	89752	30.92	21600	22650	21400	28950	15650	22300	22050.22	3.03	15373	24700	23500	22800	21600	20900	23150	21250	80	6650	500	16940	50	1	16062409	3550	28.44	5.01	12	0.56	777.00	4410.00	27800	20230901	-20.50	8670	20221026	154.90	27800	-20.50	20230901	9640	129.25	20230105	27800	-20.50	20230901	8670	154.90	20221026	5.09	N	033100	500	80 억	487235	N	N	1	N	N
33	20231026	090401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21700	-600	5	-2.69	437913600	20306	7.00	21600	21900	21400	28950	15650	22300	21565.72	3.03	9184	24700	23500	22800	21600	20900	23150	21250	80	6650	500	16940	50	1	16062409	3486	27.93	4.92	12	0.13	777.00	4410.00	27800	20230901	-21.94	8670	20221026	150.29	27800	-21.94	20230901	9640	125.10	20230105	27800	-21.94	20230901	8670	150.29	20221026	5.09	N	033100	500	80 억	487235	N	N	1	N	N
34	20231025	160402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22300	-300	5	-1.33	6601795050	289302	90.19	23400	24000	22100	29350	15850	22600	22822.46	3.21	-28307	23566	23082	22166	21682	20766	23325	21925	80	6750	500	17170	50	1	16062409	3582	28.70	5.06	12	1.80	777.00	4410.00	27800	20230901	-19.78	8670	20221026	157.21	27800	-19.78	20230901	9640	131.33	20230105	27800	-19.78	20230901	8670	157.21	20221026	5.22	N	033100	500	80 억	514852	N	N	1	N	N
35	20231025	150402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22350	-250	5	-1.11	6344976700	277831	86.62	23400	24000	22100	29350	15850	22600	22837.55	3.21	-27115	23566	23082	22166	21682	20766	23325	21925	80	6750	500	17170	50	1	16062409	3590	28.76	5.07	12	1.73	777.00	4410.00	27800	20230901	-19.60	8670	20221026	157.79	27800	-19.60	20230901	9640	131.85	20230105	27800	-19.60	20230901	8670	157.79	20221026	5.22	N	033100	500	80 억	514852	N	N	0	N	N
36	20231025	140359	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22450	-150	5	-0.66	5596919800	244307	76.17	23400	24000	22100	29350	15850	22600	22909.38	3.21	-25264	23566	23082	22166	21682	20766	23325	21925	80	6750	500	17170	50	1	16062409	3606	28.89	5.09	12	1.52	777.00	4410.00	27800	20230901	-19.24	8670	20221026	158.94	27800	-19.24	20230901	9640	132.88	20230105	27800	-19.24	20230901	8670	158.94	20221026	5.22	N	033100	500	80 억	514852	N	N	0	N	N
37	20231025	130401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22650	50	2	0.22	4931530850	214837	66.98	23400	24000	22100	29350	15850	22600	22954.77	3.21	-25088	23566	23082	22166	21682	20766	23325	21925	80	6750	500	17170	50	1	16062409	3638	29.15	5.14	12	1.34	777.00	4410.00	27800	20230901	-18.53	8670	20221026	161.25	27800	-18.53	20230901	9640	134.96	20230105	27800	-18.53	20230901	8670	161.25	20221026	5.22	N	033100	500	80 억	514852	N	N	0	N	N
38	20231025	120359	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22800	200	2	0.88	4560965250	198544	61.90	23400	24000	22100	29350	15850	22600	22972.08	3.21	-15709	23566	23082	22166	21682	20766	23325	21925	80	6750	500	17170	50	1	16062409	3662	29.34	5.17	12	1.24	777.00	4410.00	27800	20230901	-17.99	8670	20221026	162.98	27800	-17.99	20230901	9640	136.51	20230105	27800	-17.99	20230901	8670	162.98	20221026	5.22	N	033100	500	80 억	514852	N	N	0	N	N
39	20231025	110359	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22950	350	2	1.55	4386653100	190921	59.52	23400	24000	22100	29350	15850	22600	22976.29	3.21	-15687	23566	23082	22166	21682	20766	23325	21925	80	6750	500	17170	50	1	16062409	3686	29.54	5.20	12	1.19	777.00	4410.00	27800	20230901	-17.45	8670	20221026	164.71	27800	-17.45	20230901	9640	138.07	20230105	27800	-17.45	20230901	8670	164.71	20221026	5.22	N	033100	500	80 억	514852	N	N	0	N	N
40	20231025	100359	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22300	-300	5	-1.33	3344605150	145036	45.22	23400	24000	22300	29350	15850	22600	23060.54	3.21	-21840	23566	23082	22166	21682	20766	23325	21925	80	6750	500	17170	50	1	16062409	3582	28.70	5.06	12	0.90	777.00	4410.00	27800	20230901	-19.78	8670	20221026	157.21	27800	-19.78	20230901	9640	131.33	20230105	27800	-19.78	20230901	8670	157.21	20221026	5.22	N	033100	500	80 억	514852	N	N	0	N	N
41	20231025	090359	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23000	400	2	1.77	1247969100	53261	16.60	23400	24000	23000	29350	15850	22600	23431.32	3.21	-13411	23566	23082	22166	21682	20766	23325	21925	80	6750	500	17170	50	1	16062409	3694	29.60	5.22	12	0.33	777.00	4410.00	27800	20230901	-17.27	8670	20221026	165.28	27800	-17.27	20230901	9640	138.59	20230105	27800	-17.27	20230901	8670	165.28	20221026	5.22	N	033100	500	80 억	514852	N	N	0	N	N
42	20231024	160352	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22600	900	2	4.15	6951105550	316627	45.46	21800	22650	21250	28200	15200	21700	21951.05	2.95	29092	24466	23082	22116	20732	19766	22600	20250	80	6500	500	16490	50	1	16062409	3630	29.09	5.12	12	1.97	777.00	4410.00	27800	20230901	-18.71	8670	20221026	160.67	27800	-18.71	20230901	9640	134.44	20230105	27800	-18.71	20230901	8670	160.67	20221026	4.94	N	033100	500	80 억	473072	N	N	0	N	N
43	20231024	150358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22500	800	2	3.69	6235439750	284958	40.92	21800	22600	21250	28200	15200	21700	21882.08	2.95	27945	24466	23082	22116	20732	19766	22600	20250	80	6500	500	16490	50	1	16062409	3614	28.96	5.10	12	1.77	777.00	4410.00	27800	20230901	-19.06	8670	20221026	159.52	27800	-19.06	20230901	9640	133.40	20230105	27800	-19.06	20230901	8670	159.52	20221026	4.94	N	033100	500	80 억	473072	N	N	0	N	N
44	20231024	140351	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22050	350	2	1.61	4894902650	225108	32.32	21800	22250	21250	28200	15200	21700	21744.72	2.95	24889	24466	23082	22116	20732	19766	22600	20250	80	6500	500	16490	50	1	16062409	3542	28.38	5.00	12	1.40	777.00	4410.00	27800	20230901	-20.68	8670	20221026	154.33	27800	-20.68	20230901	9640	128.73	20230105	27800	-20.68	20230901	8670	154.33	20221026	4.94	N	033100	500	80 억	473072	N	N	0	N	N
45	20231024	130357	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22100	400	2	1.84	4497959500	207096	29.74	21800	22250	21250	28200	15200	21700	21719.22	2.95	29927	24466	23082	22116	20732	19766	22600	20250	80	6500	500	16490	50	1	16062409	3550	28.44	5.01	12	1.29	777.00	4410.00	27800	20230901	-20.50	8670	20221026	154.90	27800	-20.50	20230901	9640	129.25	20230105	27800	-20.50	20230901	8670	154.90	20221026	4.94	N	033100	500	80 억	473072	N	N	0	N	N
46	20231024	120401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21800	100	2	0.46	3690673000	170340	24.46	21800	22250	21250	28200	15200	21700	21666.47	2.95	24790	24466	23082	22116	20732	19766	22600	20250	80	6500	500	16490	50	1	16062409	3502	28.06	4.94	12	1.06	777.00	4410.00	27800	20230901	-21.58	8670	20221026	151.44	27800	-21.58	20230901	9640	126.14	20230105	27800	-21.58	20230901	8670	151.44	20221026	4.94	N	033100	500	80 억	473072	N	N	0	N	N
47	20231024	110356	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21500	-200	5	-0.92	3013164250	139238	19.99	21800	22250	21250	28200	15200	21700	21640.31	2.95	36968	24466	23082	22116	20732	19766	22600	20250	80	6500	500	16490	50	1	16062409	3453	27.67	4.88	12	0.87	777.00	4410.00	27800	20230901	-22.66	8670	20221026	147.98	27800	-22.66	20230901	9640	123.03	20230105	27800	-22.66	20230901	8670	147.98	20221026	4.94	N	033100	500	80 억	473072	N	N	0	N	N
48	20231024	100353	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21650	-50	5	-0.23	1766495900	81090	11.64	21800	22250	21400	28200	15200	21700	21784.58	2.95	7162	24466	23082	22116	20732	19766	22600	20250	80	6500	500	16490	50	1	16062409	3478	27.86	4.91	12	0.50	777.00	4410.00	27800	20230901	-22.12	8670	20221026	149.71	27800	-22.12	20230901	9640	124.59	20230105	27800	-22.12	20230901	8670	149.71	20221026	4.94	N	033100	500	80 억	473072	N	N	0	N	N
49	20231024	090355	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22100	400	2	1.84	336425500	15315	2.20	21800	22100	21750	28200	15200	21700	21970.29	2.95	-6669	24466	23082	22116	20732	19766	22600	20250	80	6500	500	16490	50	1	16062409	3550	28.44	5.01	12	0.10	777.00	4410.00	27800	20230901	-20.50	8670	20221026	154.90	27800	-20.50	20230901	9640	129.25	20230105	27800	-20.50	20230901	8670	154.90	20221026	4.94	N	033100	500	80 억	473072	N	N	0	N	N
50	20231023	160350	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21700	-2000	5	-8.44	15244973900	694519	144.51	23400	23500	21150	30800	16600	23700	21950.59	2.96	12427	26066	24882	23466	22282	20866	25475	22875	80	7100	500	18010	50	1	16062409	3486	27.93	4.92	12	4.32	777.00	4410.00	27800	20230901	-21.94	8670	20221026	150.29	27800	-21.94	20230901	9640	125.10	20230105	27800	-21.94	20230901	8670	150.29	20221026	4.73	N	033100	500	80 억	476115	N	N	147	N	N
51	20231023	150350	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21900	-1800	5	-7.59	14570058100	663550	138.07	23400	23500	21150	30800	16600	23700	21957.69	2.96	9623	26066	24882	23466	22282	20866	25475	22875	80	7100	500	18010	50	1	16062409	3518	28.19	4.97	12	4.13	777.00	4410.00	27800	20230901	-21.22	8670	20221026	152.60	27800	-21.22	20230901	9640	127.18	20230105	27800	-21.22	20230901	8670	152.60	20221026	4.73	N	033100	500	80 억	476115	N	N	147	N	N
52	20231023	140352	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21950	-1750	5	-7.38	13321839700	606542	126.20	23400	23500	21150	30800	16600	23700	21963.53	2.96	-1526	26066	24882	23466	22282	20866	25475	22875	80	7100	500	18010	50	1	16062409	3526	28.25	4.98	12	3.78	777.00	4410.00	27800	20230901	-21.04	8670	20221026	153.17	27800	-21.04	20230901	9640	127.70	20230105	27800	-21.04	20230901	8670	153.17	20221026	4.73	N	033100	500	80 억	476115	N	N	147	N	N
53	20231023	130352	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22100	-1600	5	-6.75	12491068400	568939	118.38	23400	23500	21150	30800	16600	23700	21954.96	2.96	-12968	26066	24882	23466	22282	20866	25475	22875	80	7100	500	18010	50	1	16062409	3550	28.44	5.01	12	3.54	777.00	4410.00	27800	20230901	-20.50	8670	20221026	154.90	27800	-20.50	20230901	9640	129.25	20230105	27800	-20.50	20230901	8670	154.90	20221026	4.73	N	033100	500	80 억	476115	N	N	147	N	N
54	20231023	120349	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22000	-1700	5	-7.17	11659914300	531120	110.51	23400	23500	21150	30800	16600	23700	21953.38	2.96	-24279	26066	24882	23466	22282	20866	25475	22875	80	7100	500	18010	50	1	16062409	3534	28.31	4.99	12	3.31	777.00	4410.00	27800	20230901	-20.86	8670	20221026	153.75	27800	-20.86	20230901	9640	128.22	20230105	27800	-20.86	20230901	8670	153.75	20221026	4.73	N	033100	500	80 억	476115	N	N	147	N	N
55	20231023	110350	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22050	-1650	5	-6.96	10641000200	484935	100.90	23400	23500	21150	30800	16600	23700	21943.07	2.96	-27645	26066	24882	23466	22282	20866	25475	22875	80	7100	500	18010	50	1	16062409	3542	28.38	5.00	12	3.02	777.00	4410.00	27800	20230901	-20.68	8670	20221026	154.33	27800	-20.68	20230901	9640	128.73	20230105	27800	-20.68	20230901	8670	154.33	20221026	4.73	N	033100	500	80 억	476115	N	N	147	N	N
56	20231023	100347	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	21750	-1950	5	-8.23	8703861800	396237	82.45	23400	23500	21150	30800	16600	23700	21966.21	2.96	-13640	26066	24882	23466	22282	20866	25475	22875	80	7100	500	18010	50	1	16062409	3494	27.99	4.93	12	2.47	777.00	4410.00	27800	20230901	-21.76	8670	20221026	150.87	27800	-21.76	20230901	9640	125.62	20230105	27800	-21.76	20230901	8670	150.87	20221026	4.73	N	033100	500	80 억	476115	N	N	147	N	N
57	20231023	090354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23300	-400	5	-1.69	228488400	9800	2.04	23400	23500	23000	30800	16600	23700	23314.36	2.96	-1342	26066	24882	23466	22282	20866	25475	22875	80	7100	500	18010	50	1	16062409	3743	29.99	5.28	12	0.06	777.00	4410.00	27800	20230901	-16.19	8670	20221026	168.74	27800	-16.19	20230901	9640	141.70	20230105	27800	-16.19	20230901	8670	168.74	20221026	4.73	N	033100	500	80 억	476115	N	N	147	N	N
58	20231020	160350	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23700	0	3	0.00	11045574250	478780	88.92	23150	24650	22050	30800	16600	23700	23069.97	3.34	-52103	27633	25666	24333	22366	21033	25000	21700	80	7100	500	18010	50	1	16062409	3807	30.50	5.37	12	2.98	777.00	4410.00	27800	20230901	-14.75	8670	20221026	173.36	27800	-14.75	20230901	9640	145.85	20230105	27800	-14.75	20230901	8670	173.36	20221026	4.64	N	033100	500	80 억	536081	N	N	147	N	N
59	20231020	150350	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23700	0	3	0.00	10594756450	459686	85.38	23150	24650	22050	30800	16600	23700	23047.77	3.34	-58256	27633	25666	24333	22366	21033	25000	21700	80	7100	500	18010	50	1	16062409	3807	30.50	5.37	12	2.86	777.00	4410.00	27800	20230901	-14.75	8670	20221026	173.36	27800	-14.75	20230901	9640	145.85	20230105	27800	-14.75	20230901	8670	173.36	20221026	4.64	N	033100	500	80 억	536081	N	N	19	N	N
60	20231020	140352	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24450	750	2	3.16	9647057050	420250	78.05	23150	24650	22050	30800	16600	23700	22955.47	3.34	-56349	27633	25666	24333	22366	21033	25000	21700	80	7100	500	18010	50	1	16062409	3927	31.47	5.54	12	2.62	777.00	4410.00	27800	20230901	-12.05	8670	20221026	182.01	27800	-12.05	20230901	9640	153.63	20230105	27800	-12.05	20230901	8670	182.01	20221026	4.64	N	033100	500	80 억	536081	N	N	19	N	N
61	20231020	130342	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24000	300	2	1.27	8166468000	359393	66.75	23150	24000	22050	30800	16600	23700	22722.88	3.34	-56244	27633	25666	24333	22366	21033	25000	21700	80	7100	500	18010	50	1	16062409	3855	30.89	5.44	12	2.24	777.00	4410.00	27800	20230901	-13.67	8670	20221026	176.82	27800	-13.67	20230901	9640	148.96	20230105	27800	-13.67	20230901	8670	176.82	20221026	4.64	N	033100	500	80 억	536081	N	N	19	N	N
62	20231020	120347	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22950	-750	5	-3.16	6868986150	303895	56.44	23150	23400	22050	30800	16600	23700	22603.06	3.34	-47480	27633	25666	24333	22366	21033	25000	21700	80	7100	500	18010	50	1	16062409	3686	29.54	5.20	12	1.89	777.00	4410.00	27800	20230901	-17.45	8670	20221026	164.71	27800	-17.45	20230901	9640	138.07	20230105	27800	-17.45	20230901	8670	164.71	20221026	4.64	N	033100	500	80 억	536081	N	N	19	N	N
63	20231020	110349	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22750	-950	5	-4.01	6264906550	277402	51.52	23150	23400	22050	30800	16600	23700	22584.11	3.34	-45449	27633	25666	24333	22366	21033	25000	21700	80	7100	500	18010	50	1	16062409	3654	29.28	5.16	12	1.73	777.00	4410.00	27800	20230901	-18.17	8670	20221026	162.40	27800	-18.17	20230901	9640	136.00	20230105	27800	-18.17	20230901	8670	162.40	20221026	4.64	N	033100	500	80 억	536081	N	N	19	N	N
64	20231020	100347	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22400	-1300	5	-5.49	4341486250	191626	35.59	23150	23400	22050	30800	16600	23700	22655.90	3.34	-22723	27633	25666	24333	22366	21033	25000	21700	80	7100	500	18010	50	1	16062409	3598	28.83	5.08	12	1.19	777.00	4410.00	27800	20230901	-19.42	8670	20221026	158.36	27800	-19.42	20230901	9640	132.37	20230105	27800	-19.42	20230901	8670	158.36	20221026	4.64	N	033100	500	80 억	536081	N	N	19	N	N
65	20231020	090350	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	22900	-800	5	-3.38	699036300	30456	5.66	23150	23400	22800	30800	16600	23700	22951.70	3.34	-3366	27633	25666	24333	22366	21033	25000	21700	80	7100	500	18010	50	1	16062409	3678	29.47	5.19	12	0.19	777.00	4410.00	27800	20230901	-17.63	8670	20221026	164.13	27800	-17.63	20230901	9640	137.55	20230105	27800	-17.63	20230901	8670	164.13	20221026	4.64	N	033100	500	80 억	536081	N	N	19	N	N
66	20231019	160347	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23700	-2300	5	-8.85	13080287950	535815	234.30	25700	26300	23000	33800	18200	26000	24407.59	3.55	-36263	27533	26766	26183	25416	24833	26475	25125	80	7800	500	19760	50	1	16062409	3807	30.50	5.37	12	3.34	777.00	4410.00	27800	20230901	-14.75	8670	20221026	173.36	27800	-14.75	20230901	9640	145.85	20230105	27800	-14.75	20230901	8670	173.36	20221026	4.67	N	033100	500	80 억	569524	N	N	19	N	N
67	20231019	150345	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	23650	-2350	5	-9.04	10533549700	427050	186.74	25700	26300	23550	33800	18200	26000	24657.36	3.55	-27775	27533	26766	26183	25416	24833	26475	25125	80	7800	500	19760	50	1	16062409	3799	30.44	5.36	12	2.66	777.00	4410.00	27800	20230901	-14.93	8670	20221026	172.78	27800	-14.93	20230901	9640	145.33	20230105	27800	-14.93	20230901	8670	172.78	20221026	4.67	N	033100	500	80 억	569524	N	N	11	N	N
68	20231019	140347	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24300	-1700	5	-6.54	6857765350	273288	119.50	25700	26300	24300	33800	18200	26000	25084.50	3.55	-15379	27533	26766	26183	25416	24833	26475	25125	80	7800	500	19760	50	1	16062409	3903	31.27	5.51	12	1.70	777.00	4410.00	27800	20230901	-12.59	8670	20221026	180.28	27800	-12.59	20230901	9640	152.07	20230105	27800	-12.59	20230901	8670	180.28	20221026	4.67	N	033100	500	80 억	569524	N	N	11	N	N
69	20231019	130344	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25000	-1000	5	-3.85	5456371550	216188	94.53	25700	26300	24550	33800	18200	26000	25229.39	3.55	-1924	27533	26766	26183	25416	24833	26475	25125	80	7800	500	19760	50	1	16062409	4016	32.18	5.67	12	1.35	777.00	4410.00	27800	20230901	-10.07	8670	20221026	188.35	27800	-10.07	20230901	9640	159.34	20230105	27800	-10.07	20230901	8670	188.35	20221026	4.67	N	033100	500	80 억	569524	N	N	11	N	N
70	20231019	120345	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24600	-1400	5	-5.38	4984210950	197094	86.18	25700	26300	24550	33800	18200	26000	25278.61	3.55	1887	27533	26766	26183	25416	24833	26475	25125	80	7800	500	19760	50	1	16062409	3951	31.66	5.58	12	1.23	777.00	4410.00	27800	20230901	-11.51	8670	20221026	183.74	27800	-11.51	20230901	9640	155.19	20230105	27800	-11.51	20230901	8670	183.74	20221026	4.67	N	033100	500	80 억	569524	N	N	11	N	N
71	20231019	110346	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24850	-1150	5	-4.42	4125579800	162284	70.96	25700	26300	24700	33800	18200	26000	25412.20	3.55	6077	27533	26766	26183	25416	24833	26475	25125	80	7800	500	19760	50	1	16062409	3992	31.98	5.63	12	1.01	777.00	4410.00	27800	20230901	-10.61	8670	20221026	186.62	27800	-10.61	20230901	9640	157.78	20230105	27800	-10.61	20230901	8670	186.62	20221026	4.67	N	033100	500	80 억	569524	N	N	11	N	N
72	20231019	100344	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25400	-600	5	-2.31	2483972550	96655	42.26	25700	26300	25300	33800	18200	26000	25690.73	3.55	8692	27533	26766	26183	25416	24833	26475	25125	80	7800	500	19760	50	1	16062409	4080	32.69	5.76	12	0.60	777.00	4410.00	27800	20230901	-8.63	8670	20221026	192.96	27800	-8.63	20230901	9640	163.49	20230105	27800	-8.63	20230901	8670	192.96	20221026	4.67	N	033100	500	80 억	569524	N	N	11	N	N
73	20231019	090347	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26050	50	2	0.19	422876200	16452	7.19	25700	26050	25350	33800	18200	26000	25645.45	3.55	2652	27533	26766	26183	25416	24833	26475	25125	80	7800	500	19760	50	1	16062409	4184	33.53	5.91	12	0.10	777.00	4410.00	27800	20230901	-6.29	8670	20221026	200.46	27800	-6.29	20230901	9640	170.23	20230105	27800	-6.29	20230901	8670	200.46	20221026	4.67	N	033100	500	80 억	569524	N	N	11	N	N
74	20231018	160347	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26000	-200	5	-0.76	6009274350	227884	72.79	26250	26950	25600	34050	18350	26200	26370.35	3.68	-27316	27466	26832	26116	25482	24766	27150	25800	80	7850	500	19910	50	1	16062409	4176	33.46	5.90	12	1.42	777.00	4410.00	27800	20230901	-6.47	8670	20221026	199.88	27800	-6.47	20230901	9640	169.71	20230105	27800	-6.47	20230901	8670	199.88	20221026	4.75	N	033100	500	80 억	591385	N	N	11	N	N
75	20231018	150343	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26150	-50	5	-0.19	5702919950	216135	69.04	26250	26950	25600	34050	18350	26200	26385.92	3.68	-26721	27466	26832	26116	25482	24766	27150	25800	80	7850	500	19910	50	1	16062409	4200	33.66	5.93	12	1.35	777.00	4410.00	27800	20230901	-5.94	8670	20221026	201.61	27800	-5.94	20230901	9640	171.27	20230105	27800	-5.94	20230901	8670	201.61	20221026	4.75	N	033100	500	80 억	591385	N	N	2	N	N
76	20231018	140342	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25950	-250	5	-0.95	5036650300	190436	60.83	26250	26950	25850	34050	18350	26200	26447.99	3.68	-28786	27466	26832	26116	25482	24766	27150	25800	80	7850	500	19910	50	1	16062409	4168	33.40	5.88	12	1.19	777.00	4410.00	27800	20230901	-6.65	8670	20221026	199.31	27800	-6.65	20230901	9640	169.19	20230105	27800	-6.65	20230901	8670	199.31	20221026	4.75	N	033100	500	80 억	591385	N	N	2	N	N
77	20231018	130340	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26100	-100	5	-0.38	4579927900	172862	55.22	26250	26950	26000	34050	18350	26200	26494.71	3.68	-27090	27466	26832	26116	25482	24766	27150	25800	80	7850	500	19910	50	1	16062409	4192	33.59	5.92	12	1.08	777.00	4410.00	27800	20230901	-6.12	8670	20221026	201.04	27800	-6.12	20230901	9640	170.75	20230105	27800	-6.12	20230901	8670	201.04	20221026	4.75	N	033100	500	80 억	591385	N	N	2	N	N
78	20231018	120345	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26400	200	2	0.76	3699661700	139305	44.50	26250	26950	26150	34050	18350	26200	26558.00	3.68	-16695	27466	26832	26116	25482	24766	27150	25800	80	7850	500	19910	50	1	16062409	4240	33.98	5.99	12	0.87	777.00	4410.00	27800	20230901	-5.04	8670	20221026	204.50	27800	-5.04	20230901	9640	173.86	20230105	27800	-5.04	20230901	8670	204.50	20221026	4.75	N	033100	500	80 억	591385	N	N	2	N	N
79	20231018	110342	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26600	400	2	1.53	3066630250	115345	36.84	26250	26950	26150	34050	18350	26200	26586.59	3.68	-11664	27466	26832	26116	25482	24766	27150	25800	80	7850	500	19910	50	1	16062409	4273	34.23	6.03	12	0.72	777.00	4410.00	27800	20230901	-4.32	8670	20221026	206.81	27800	-4.32	20230901	9640	175.93	20230105	27800	-4.32	20230901	8670	206.81	20221026	4.75	N	033100	500	80 억	591385	N	N	2	N	N
80	20231018	100344	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26350	150	2	0.57	2230531200	83967	26.82	26250	26950	26150	34050	18350	26200	26564.38	3.68	-4618	27466	26832	26116	25482	24766	27150	25800	80	7850	500	19910	50	1	16062409	4232	33.91	5.98	12	0.52	777.00	4410.00	27800	20230901	-5.22	8670	20221026	203.92	27800	-5.22	20230901	9640	173.34	20230105	27800	-5.22	20230901	8670	203.92	20221026	4.75	N	033100	500	80 억	591385	N	N	2	N	N
81	20231018	090342	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26600	400	2	1.53	252149450	9517	3.04	26250	26700	26250	34050	18350	26200	26494.64	3.68	-3272	27466	26832	26116	25482	24766	27150	25800	80	7850	500	19910	50	1	16062409	4273	34.23	6.03	12	0.06	777.00	4410.00	27800	20230901	-4.32	8670	20221026	206.81	27800	-4.32	20230901	9640	175.93	20230105	27800	-4.32	20230901	8670	206.81	20221026	4.75	N	033100	500	80 억	591385	N	N	2	N	N
82	20231017	160345	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26200	1100	2	4.38	8115487450	309185	146.89	25400	26750	25400	32600	17600	25100	26248.04	3.46	38576	26466	25782	25266	24582	24066	25525	24325	80	7500	500	19070	50	1	16062409	4208	33.72	5.94	12	1.92	777.00	4410.00	27800	20230901	-5.76	8670	20221026	202.19	27800	-5.76	20230901	9640	171.78	20230105	27800	-5.76	20230901	8670	202.19	20221026	4.81	N	033100	500	80 억	555098	N	N	2	N	N
83	20231017	150344	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26150	1050	2	4.18	7921106050	301765	143.36	25400	26750	25400	32600	17600	25100	26249.25	3.46	39658	26466	25782	25266	24582	24066	25525	24325	80	7500	500	19070	50	1	16062409	4200	33.66	5.93	12	1.88	777.00	4410.00	27800	20230901	-5.94	8670	20221026	201.61	27800	-5.94	20230901	9640	171.27	20230105	27800	-5.94	20230901	8670	201.61	20221026	4.81	N	033100	500	80 억	555098	N	N	0	N	N
84	20231017	140344	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26100	1000	2	3.98	7246680100	275989	131.12	25400	26750	25400	32600	17600	25100	26257.13	3.46	41675	26466	25782	25266	24582	24066	25525	24325	80	7500	500	19070	50	1	16062409	4192	33.59	5.92	12	1.72	777.00	4410.00	27800	20230901	-6.12	8670	20221026	201.04	27800	-6.12	20230901	9640	170.75	20230105	27800	-6.12	20230901	8670	201.04	20221026	4.81	N	033100	500	80 억	555098	N	N	0	N	N
85	20231017	130342	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26250	1150	2	4.58	6853383250	260970	123.98	25400	26750	25400	32600	17600	25100	26261.19	3.46	42904	26466	25782	25266	24582	24066	25525	24325	80	7500	500	19070	50	1	16062409	4216	33.78	5.95	12	1.62	777.00	4410.00	27800	20230901	-5.58	8670	20221026	202.77	27800	-5.58	20230901	9640	172.30	20230105	27800	-5.58	20230901	8670	202.77	20221026	4.81	N	033100	500	80 억	555098	N	N	0	N	N
86	20231017	120344	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26400	1300	2	5.18	6442359650	245302	116.54	25400	26750	25400	32600	17600	25100	26262.97	3.46	49934	26466	25782	25266	24582	24066	25525	24325	80	7500	500	19070	50	1	16062409	4240	33.98	5.99	12	1.53	777.00	4410.00	27800	20230901	-5.04	8670	20221026	204.50	27800	-5.04	20230901	9640	173.86	20230105	27800	-5.04	20230901	8670	204.50	20221026	4.81	N	033100	500	80 억	555098	N	N	0	N	N
87	20231017	110340	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26200	1100	2	4.38	5992266950	228243	108.43	25400	26750	25400	32600	17600	25100	26253.89	3.46	49991	26466	25782	25266	24582	24066	25525	24325	80	7500	500	19070	50	1	16062409	4208	33.72	5.94	12	1.42	777.00	4410.00	27800	20230901	-5.76	8670	20221026	202.19	27800	-5.76	20230901	9640	171.78	20230105	27800	-5.76	20230901	8670	202.19	20221026	4.81	N	033100	500	80 억	555098	N	N	0	N	N
88	20231017	100339	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	26400	1300	2	5.18	4556060750	173723	82.53	25400	26750	25400	32600	17600	25100	26226.01	3.46	50996	26466	25782	25266	24582	24066	25525	24325	80	7500	500	19070	50	1	16062409	4240	33.98	5.99	12	1.08	777.00	4410.00	27800	20230901	-5.04	8670	20221026	204.50	27800	-5.04	20230901	9640	173.86	20230105	27800	-5.04	20230901	8670	204.50	20221026	4.81	N	033100	500	80 억	555098	N	N	0	N	N
89	20231017	090341	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25550	450	2	1.79	200641500	7851	3.73	25400	25700	25400	32600	17600	25100	25556.17	3.46	-647	26466	25782	25266	24582	24066	25525	24325	80	7500	500	19070	50	1	16062409	4104	32.88	5.79	12	0.05	777.00	4410.00	27800	20230901	-8.09	8670	20221026	194.69	27800	-8.09	20230901	9640	165.04	20230105	27800	-8.09	20230901	8670	194.69	20221026	4.81	N	033100	500	80 억	555098	N	N	0	N	N
90	20231016	160340	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25100	-450	5	-1.76	5304600700	209060	124.58	25200	25950	24750	33200	17900	25550	25373.44	3.41	5329	26050	25800	25400	25150	24750	25925	25275	80	7650	500	19410	50	1	16062409	4032	32.30	5.69	12	1.30	777.00	4410.00	27800	20230901	-9.71	8670	20221026	189.50	27800	-9.71	20230901	9640	160.37	20230105	27800	-9.71	20230901	8670	189.50	20221026	5.01	N	033100	500	80 억	547509	N	N	301	N	N
91	20231016	150339	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25100	-450	5	-1.76	5051773350	198978	118.57	25200	25950	24750	33200	17900	25550	25386.76	3.41	4722	26050	25800	25400	25150	24750	25925	25275	80	7650	500	19410	50	1	16062409	4032	32.30	5.69	12	1.24	777.00	4410.00	27800	20230901	-9.71	8670	20221026	189.50	27800	-9.71	20230901	9640	160.37	20230105	27800	-9.71	20230901	8670	189.50	20221026	5.01	N	033100	500	80 억	547509	N	N	301	N	N
92	20231016	140340	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24950	-600	5	-2.35	4401612250	172890	103.03	25200	25950	24750	33200	17900	25550	25457.83	3.41	2797	26050	25800	25400	25150	24750	25925	25275	80	7650	500	19410	50	1	16062409	4008	32.11	5.66	12	1.08	777.00	4410.00	27800	20230901	-10.25	8670	20221026	187.77	27800	-10.25	20230901	9640	158.82	20230105	27800	-10.25	20230901	8670	187.77	20221026	5.01	N	033100	500	80 억	547509	N	N	301	N	N
93	20231016	130339	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25200	-350	5	-1.37	3721931400	145618	86.78	25200	25950	25050	33200	17900	25550	25559.71	3.41	4347	26050	25800	25400	25150	24750	25925	25275	80	7650	500	19410	50	1	16062409	4048	32.43	5.71	12	0.91	777.00	4410.00	27800	20230901	-9.35	8670	20221026	190.66	27800	-9.35	20230901	9640	161.41	20230105	27800	-9.35	20230901	8670	190.66	20221026	5.01	N	033100	500	80 억	547509	N	N	301	N	N
94	20231016	120340	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25200	-350	5	-1.37	3275079700	127837	76.18	25200	25950	25150	33200	17900	25550	25620.42	3.41	3675	26050	25800	25400	25150	24750	25925	25275	80	7650	500	19410	50	1	16062409	4048	32.43	5.71	12	0.80	777.00	4410.00	27800	20230901	-9.35	8670	20221026	190.66	27800	-9.35	20230901	9640	161.41	20230105	27800	-9.35	20230901	8670	190.66	20221026	5.01	N	033100	500	80 억	547509	N	N	301	N	N
95	20231016	110338	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25450	-100	5	-0.39	2718638100	105852	63.08	25200	25950	25150	33200	17900	25550	25686.28	3.41	4166	26050	25800	25400	25150	24750	25925	25275	80	7650	500	19410	50	1	16062409	4088	32.75	5.77	12	0.66	777.00	4410.00	27800	20230901	-8.45	8670	20221026	193.54	27800	-8.45	20230901	9640	164.00	20230105	27800	-8.45	20230901	8670	193.54	20221026	5.01	N	033100	500	80 억	547509	N	N	301	N	N
96	20231016	100335	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25900	350	2	1.37	2056319750	80051	47.70	25200	25950	25150	33200	17900	25550	25691.60	3.41	13663	26050	25800	25400	25150	24750	25925	25275	80	7650	500	19410	50	1	16062409	4160	33.33	5.87	12	0.50	777.00	4410.00	27800	20230901	-6.83	8670	20221026	198.73	27800	-6.83	20230901	9640	168.67	20230105	27800	-6.83	20230901	8670	198.73	20221026	5.01	N	033100	500	80 억	547509	N	N	301	N	N
97	20231016	090338	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25300	-250	5	-0.98	189896800	7496	4.47	25200	25450	25150	33200	17900	25550	25240.11	3.41	230	26050	25800	25400	25150	24750	25925	25275	80	7650	500	19410	50	1	16062409	4064	32.56	5.74	12	0.05	777.00	4410.00	27800	20230901	-8.99	8670	20221026	191.81	27800	-8.99	20230901	9640	162.45	20230105	27800	-8.99	20230901	8670	191.81	20221026	5.01	N	033100	500	80 억	547509	N	N	301	N	N
98	20231012	160345	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25100	200	2	0.80	3629400900	145222	76.77	25400	25400	24600	32350	17450	24900	24991.57	3.29	10587	25666	25282	24766	24382	23866	25475	24575	80	7450	500	18920	50	1	16062409	4032	32.30	5.69	12	0.90	777.00	4410.00	27800	20230901	-9.71	8670	20221026	189.50	27800	-9.71	20230901	9640	160.37	20230105	27800	-9.71	20230901	8670	189.50	20221026	5.00	N	033100	500	80 억	528465	N	N	3	N	N
99	20231012	150340	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25150	250	2	1.00	3411870500	136557	72.19	25400	25400	24600	32350	17450	24900	24984.96	3.29	10002	25666	25282	24766	24382	23866	25475	24575	80	7450	500	18920	50	1	16062409	4040	32.37	5.70	12	0.85	777.00	4410.00	27800	20230901	-9.53	8670	20221026	190.08	27800	-9.53	20230901	9640	160.89	20230105	27800	-9.53	20230901	8670	190.08	20221026	5.00	N	033100	500	80 억	528465	N	N	280	N	N
100	20231012	140338	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25050	150	2	0.60	3016504350	120805	63.86	25400	25400	24600	32350	17450	24900	24970.03	3.29	10429	25666	25282	24766	24382	23866	25475	24575	80	7450	500	18920	50	1	16062409	4024	32.24	5.68	12	0.75	777.00	4410.00	27800	20230901	-9.89	8670	20221026	188.93	27800	-9.89	20230901	9640	159.85	20230105	27800	-9.89	20230901	8670	188.93	20221026	5.00	N	033100	500	80 억	528465	N	N	280	N	N
101	20231012	130339	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25100	200	2	0.80	2600853700	104210	55.09	25400	25400	24600	32350	17450	24900	24957.81	3.29	9569	25666	25282	24766	24382	23866	25475	24575	80	7450	500	18920	50	1	16062409	4032	32.30	5.69	12	0.65	777.00	4410.00	27800	20230901	-9.71	8670	20221026	189.50	27800	-9.71	20230901	9640	160.37	20230105	27800	-9.71	20230901	8670	189.50	20221026	5.00	N	033100	500	80 억	528465	N	N	280	N	N
102	20231012	120345	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25050	150	2	0.60	2118221200	84987	44.93	25400	25400	24600	32350	17450	24900	24924.06	3.29	6690	25666	25282	24766	24382	23866	25475	24575	80	7450	500	18920	50	1	16062409	4024	32.24	5.68	12	0.53	777.00	4410.00	27800	20230901	-9.89	8670	20221026	188.93	27800	-9.89	20230901	9640	159.85	20230105	27800	-9.89	20230901	8670	188.93	20221026	5.00	N	033100	500	80 억	528465	N	N	280	N	N
103	20231012	110343	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24900	0	3	0.00	1710267350	68678	36.31	25400	25400	24600	32350	17450	24900	24902.70	3.29	908	25666	25282	24766	24382	23866	25475	24575	80	7450	500	18920	50	1	16062409	4000	32.05	5.65	12	0.43	777.00	4410.00	27800	20230901	-10.43	8670	20221026	187.20	27800	-10.43	20230901	9640	158.30	20230105	27800	-10.43	20230901	8670	187.20	20221026	5.00	N	033100	500	80 억	528465	N	N	280	N	N
104	20231012	100342	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24700	-200	5	-0.80	1163380400	46769	24.72	25400	25400	24600	32350	17450	24900	24875.03	3.29	-1675	25666	25282	24766	24382	23866	25475	24575	80	7450	500	18920	50	1	16062409	3967	31.79	5.60	12	0.29	777.00	4410.00	27800	20230901	-11.15	8670	20221026	184.89	27800	-11.15	20230901	9640	156.22	20230105	27800	-11.15	20230901	8670	184.89	20221026	5.00	N	033100	500	80 억	528465	N	N	280	N	N
105	20231012	090343	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25050	150	2	0.60	268896750	10671	5.64	25400	25400	24900	32350	17450	24900	25198.86	3.29	-4613	25666	25282	24766	24382	23866	25475	24575	80	7450	500	18920	50	1	16062409	4024	32.24	5.68	12	0.07	777.00	4410.00	27800	20230901	-9.89	8670	20221026	188.93	27800	-9.89	20230901	9640	159.85	20230105	27800	-9.89	20230901	8670	188.93	20221026	5.00	N	033100	500	80 억	528465	N	N	280	N	N
106	20231011	160340	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24900	550	2	2.26	4631987000	187475	62.52	24550	25150	24250	31650	17050	24350	24707.14	3.24	9915	26016	25182	24616	23782	23216	24900	23500	80	7300	500	18500	50	1	16062409	4000	32.05	5.65	12	1.17	777.00	4410.00	27800	20230901	-10.43	8670	20221026	187.20	27800	-10.43	20230901	9640	158.30	20230105	27800	-10.43	20230901	8670	187.20	20221026	5.00	N	033100	500	80 억	520077	N	N	280	N	N
107	20231011	150339	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24900	550	2	2.26	4375989100	177178	59.09	24550	25150	24250	31650	17050	24350	24698.28	3.24	8074	26016	25182	24616	23782	23216	24900	23500	80	7300	500	18500	50	1	16062409	4000	32.05	5.65	12	1.10	777.00	4410.00	27800	20230901	-10.43	8670	20221026	187.20	27800	-10.43	20230901	9640	158.30	20230105	27800	-10.43	20230901	8670	187.20	20221026	5.00	N	033100	500	80 억	520077	N	N	8	N	N
108	20231011	140344	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24700	350	2	1.44	4020090900	162894	54.33	24550	25150	24250	31650	17050	24350	24679.20	3.24	6983	26016	25182	24616	23782	23216	24900	23500	80	7300	500	18500	50	1	16062409	3967	31.79	5.60	12	1.01	777.00	4410.00	27800	20230901	-11.15	8670	20221026	184.89	27800	-11.15	20230901	9640	156.22	20230105	27800	-11.15	20230901	8670	184.89	20221026	5.00	N	033100	500	80 억	520077	N	N	8	N	N
109	20231011	130338	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24950	600	2	2.46	3737892050	151529	50.54	24550	25150	24250	31650	17050	24350	24667.85	3.24	7539	26016	25182	24616	23782	23216	24900	23500	80	7300	500	18500	50	1	16062409	4008	32.11	5.66	12	0.94	777.00	4410.00	27800	20230901	-10.25	8670	20221026	187.77	27800	-10.25	20230901	9640	158.82	20230105	27800	-10.25	20230901	8670	187.77	20221026	5.00	N	033100	500	80 억	520077	N	N	8	N	N
110	20231011	120345	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24950	600	2	2.46	3564364400	144577	48.22	24550	25150	24250	31650	17050	24350	24653.76	3.24	8506	26016	25182	24616	23782	23216	24900	23500	80	7300	500	18500	50	1	16062409	4008	32.11	5.66	12	0.90	777.00	4410.00	27800	20230901	-10.25	8670	20221026	187.77	27800	-10.25	20230901	9640	158.82	20230105	27800	-10.25	20230901	8670	187.77	20221026	5.00	N	033100	500	80 억	520077	N	N	8	N	N
111	20231011	110341	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25000	650	2	2.67	2904926450	118172	39.41	24550	25000	24250	31650	17050	24350	24582.21	3.24	13359	26016	25182	24616	23782	23216	24900	23500	80	7300	500	18500	50	1	16062409	4016	32.18	5.67	12	0.74	777.00	4410.00	27800	20230901	-10.07	8670	20221026	188.35	27800	-10.07	20230901	9640	159.34	20230105	27800	-10.07	20230901	8670	188.35	20221026	5.00	N	033100	500	80 억	520077	N	N	8	N	N
112	20231011	100339	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24450	100	2	0.41	1903670950	77628	25.89	24550	25000	24250	31650	17050	24350	24523.01	3.24	-8420	26016	25182	24616	23782	23216	24900	23500	80	7300	500	18500	50	1	16062409	3927	31.47	5.54	12	0.48	777.00	4410.00	27800	20230901	-12.05	8670	20221026	182.01	27800	-12.05	20230901	9640	153.63	20230105	27800	-12.05	20230901	8670	182.01	20221026	5.00	N	033100	500	80 억	520077	N	N	8	N	N
113	20231011	090341	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24700	350	2	1.44	356556600	14526	4.84	24550	25000	24250	31650	17050	24350	24546.22	3.24	-1574	26016	25182	24616	23782	23216	24900	23500	80	7300	500	18500	50	1	16062409	3967	31.79	5.60	12	0.09	777.00	4410.00	27800	20230901	-11.15	8670	20221026	184.89	27800	-11.15	20230901	9640	156.22	20230105	27800	-11.15	20230901	8670	184.89	20221026	5.00	N	033100	500	80 억	520077	N	N	8	N	N
114	20231010	160338	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24350	-50	5	-0.20	7409507300	298471	172.09	24400	25450	24050	31700	17100	24400	24825.58	3.25	2924	25333	24866	24233	23766	23133	25100	24000	80	7300	500	18540	50	1	16062409	3911	31.34	5.52	12	1.86	777.00	4410.00	27800	20230901	-12.41	8670	20221026	180.85	27800	-12.41	20230901	9640	152.59	20230105	27800	-12.41	20230901	8670	180.85	20221026	4.93	N	033100	500	80 억	522273	N	N	8	N	N
115	20231010	150337	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24400	0	3	0.00	7110686050	286184	165.01	24400	25450	24050	31700	17100	24400	24846.55	3.25	2211	25333	24866	24233	23766	23133	25100	24000	80	7300	500	18540	50	1	16062409	3919	31.40	5.53	12	1.78	777.00	4410.00	27800	20230901	-12.23	8670	20221026	181.43	27800	-12.23	20230901	9640	153.11	20230105	27800	-12.23	20230901	8670	181.43	20221026	4.93	N	033100	500	80 억	522273	N	N	1	N	N
116	20231010	140336	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24450	50	2	0.20	6258872500	251241	144.86	24400	25450	24050	31700	17100	24400	24911.83	3.25	3897	25333	24866	24233	23766	23133	25100	24000	80	7300	500	18540	50	1	16062409	3927	31.47	5.54	12	1.56	777.00	4410.00	27800	20230901	-12.05	8670	20221026	182.01	27800	-12.05	20230901	9640	153.63	20230105	27800	-12.05	20230901	8670	182.01	20221026	4.93	N	033100	500	80 억	522273	N	N	1	N	N
117	20231010	130335	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24500	100	2	0.41	5551222500	222334	128.19	24400	25450	24050	31700	17100	24400	24967.94	3.25	7884	25333	24866	24233	23766	23133	25100	24000	80	7300	500	18540	50	1	16062409	3935	31.53	5.56	12	1.38	777.00	4410.00	27800	20230901	-11.87	8670	20221026	182.58	27800	-11.87	20230901	9640	154.15	20230105	27800	-11.87	20230901	8670	182.58	20221026	4.93	N	033100	500	80 억	522273	N	N	1	N	N
118	20231010	120336	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25050	650	2	2.66	4825588200	192887	111.21	24400	25450	24050	31700	17100	24400	25017.70	3.25	6893	25333	24866	24233	23766	23133	25100	24000	80	7300	500	18540	50	1	16062409	4024	32.24	5.68	12	1.20	777.00	4410.00	27800	20230901	-9.89	8670	20221026	188.93	27800	-9.89	20230901	9640	159.85	20230105	27800	-9.89	20230901	8670	188.93	20221026	4.93	N	033100	500	80 억	522273	N	N	1	N	N
119	20231010	110329	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24900	500	2	2.05	4294352500	171596	98.94	24400	25450	24050	31700	17100	24400	25025.95	3.25	9055	25333	24866	24233	23766	23133	25100	24000	80	7300	500	18540	50	1	16062409	4000	32.05	5.65	12	1.07	777.00	4410.00	27800	20230901	-10.43	8670	20221026	187.20	27800	-10.43	20230901	9640	158.30	20230105	27800	-10.43	20230901	8670	187.20	20221026	4.93	N	033100	500	80 억	522273	N	N	1	N	N
120	20231010	100332	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	25250	850	2	3.48	3437180100	137309	79.17	24400	25450	24050	31700	17100	24400	25032.45	3.25	25066	25333	24866	24233	23766	23133	25100	24000	80	7300	500	18540	50	1	16062409	4056	32.50	5.73	12	0.85	777.00	4410.00	27800	20230901	-9.17	8670	20221026	191.23	27800	-9.17	20230901	9640	161.93	20230105	27800	-9.17	20230901	8670	191.23	20221026	4.93	N	033100	500	80 억	522273	N	N	1	N	N
121	20231010	090334	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24450	50	2	0.20	147820100	6058	3.49	24400	24550	24250	31700	17100	24400	24400.81	3.25	-1927	25333	24866	24233	23766	23133	25100	24000	80	7300	500	18540	50	1	16062409	3927	31.47	5.54	12	0.04	777.00	4410.00	27800	20230901	-12.05	8670	20221026	182.01	27800	-12.05	20230901	9640	153.63	20230105	27800	-12.05	20230901	8670	182.01	20221026	4.93	N	033100	500	80 억	522273	N	N	1	N	N
122	20231006	160336	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24400	500	2	2.09	4193313550	172563	107.18	23900	24700	23600	31050	16750	23900	24300.19	3.39	-16005	24733	24316	23783	23366	22833	24525	23575	80	7150	500	18160	50	1	16062409	3919	31.40	5.53	12	1.07	777.00	4410.00	27800	20230901	-12.23	8670	20221026	181.43	27800	-12.23	20230901	9640	153.11	20230105	27800	-12.23	20230901	8670	181.43	20221026	5.39	N	033100	500	80 억	545292	N	N	1	N	N
123	20231006	150330	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24400	500	2	2.09	3846445100	158333	98.34	23900	24700	23600	31050	16750	23900	24293.58	3.39	-15797	24733	24316	23783	23366	22833	24525	23575	80	7150	500	18160	50	1	16062409	3919	31.40	5.53	12	0.99	777.00	4410.00	27800	20230901	-12.23	8670	20221026	181.43	27800	-12.23	20230901	9640	153.11	20230105	27800	-12.23	20230901	8670	181.43	20221026	5.39	N	033100	500	80 억	545292	N	N	0	N	N
124	20231006	140330	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24150	250	2	1.05	2220600000	91783	57.01	23900	24700	23600	31050	16750	23900	24194.26	3.39	-6044	24733	24316	23783	23366	22833	24525	23575	80	7150	500	18160	50	1	16062409	3879	31.08	5.48	12	0.57	777.00	4410.00	27800	20230901	-13.13	8670	20221026	178.55	27800	-13.13	20230901	9640	150.52	20230105	27800	-13.13	20230901	8670	178.55	20221026	5.39	N	033100	500	80 억	545292	N	N	0	N	N
125	20231006	130329	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24100	200	2	0.84	2028118750	83780	52.04	23900	24700	23600	31050	16750	23900	24207.95	3.39	-5949	24733	24316	23783	23366	22833	24525	23575	80	7150	500	18160	50	1	16062409	3871	31.02	5.46	12	0.52	777.00	4410.00	27800	20230901	-13.31	8670	20221026	177.97	27800	-13.31	20230901	9640	150.00	20230105	27800	-13.31	20230901	8670	177.97	20221026	5.39	N	033100	500	80 억	545292	N	N	0	N	N
126	20231006	120326	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24000	100	2	0.42	1753673450	72378	44.95	23900	24700	23600	31050	16750	23900	24229.71	3.39	-5275	24733	24316	23783	23366	22833	24525	23575	80	7150	500	18160	50	1	16062409	3855	30.89	5.44	12	0.45	777.00	4410.00	27800	20230901	-13.67	8670	20221026	176.82	27800	-13.67	20230901	9640	148.96	20230105	27800	-13.67	20230901	8670	176.82	20221026	5.39	N	033100	500	80 억	545292	N	N	0	N	N
127	20231006	110324	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24000	100	2	0.42	1567985700	64625	40.14	23900	24700	23600	31050	16750	23900	24263.26	3.39	-2626	24733	24316	23783	23366	22833	24525	23575	80	7150	500	18160	50	1	16062409	3855	30.89	5.44	12	0.40	777.00	4410.00	27800	20230901	-13.67	8670	20221026	176.82	27800	-13.67	20230901	9640	148.96	20230105	27800	-13.67	20230901	8670	176.82	20221026	5.39	N	033100	500	80 억	545292	N	N	0	N	N
128	20231006	100326	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24100	200	2	0.84	1128645200	46284	28.75	23900	24700	23650	31050	16750	23900	24386.00	3.39	-2568	24733	24316	23783	23366	22833	24525	23575	80	7150	500	18160	50	1	16062409	3871	31.02	5.46	12	0.29	777.00	4410.00	27800	20230901	-13.31	8670	20221026	177.97	27800	-13.31	20230901	9640	150.00	20230105	27800	-13.31	20230901	8670	177.97	20221026	5.39	N	033100	500	80 억	545292	N	N	0	N	N
129	20231006	090323	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	24050	150	2	0.63	67214200	2792	1.73	23900	24150	23650	31050	16750	23900	24078.65	3.39	-835	24733	24316	23783	23366	22833	24525	23575	80	7150	500	18160	50	1	16062409	3863	30.95	5.45	12	0.02	777.00	4410.00	27800	20230901	-13.49	8670	20221026	177.39	27800	-13.49	20230901	9640	149.48	20230105	27800	-13.49	20230901	8670	177.39	20221026	5.39	N	033100	500	80 억	545292	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History