KissMeData/092190/price/prices-20231001.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160726	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3310	-170	5	-4.89	179884400	53277	169.85	3485	3535	3295	4520	2440	3480	3376.40	-10214	3556	3517	3491	3452	3426	3505	3440	191	1040	500	2430	5	1	38223653	1265	-1.46	1.43	12	0.14	-2262.00	2321.00	7550	20230522	-56.16	3295	20231031	0.46	7550	-56.16	20230522	3295	0.46	20231031	7550	-56.16	20230522	3295	0.46	20231031	0.46	N	092190	500	191 억	N	N	0	N	N
3	20231031	150735	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3315	-165	5	-4.74	175105015	51834	165.25	3485	3535	3295	4520	2440	3480	3378.19	-10191	3556	3517	3491	3452	3426	3505	3440	191	1040	500	2430	5	1	38223653	1267	-1.47	1.43	12	0.14	-2262.00	2321.00	7550	20230522	-56.09	3295	20231031	0.61	7550	-56.09	20230522	3295	0.61	20231031	7550	-56.09	20230522	3295	0.61	20231031	0.46	N	092190	500	191 억	N	N	0	N	N
4	20231031	140739	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3320	-160	5	-4.60	134685805	39609	126.28	3485	3535	3315	4520	2440	3480	3400.38	-9551	3556	3517	3491	3452	3426	3505	3440	191	1040	500	2430	5	1	38223653	1269	-1.47	1.43	12	0.10	-2262.00	2321.00	7550	20230522	-56.03	3315	20231031	0.15	7550	-56.03	20230522	3315	0.15	20231031	7550	-56.03	20230522	3315	0.15	20231031	0.46	N	092190	500	191 억	N	N	0	N	N
5	20231031	130733	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3340	-140	5	-4.02	128586070	37777	120.44	3485	3535	3315	4520	2440	3480	3403.82	-9324	3556	3517	3491	3452	3426	3505	3440	191	1040	500	2430	5	1	38223653	1277	-1.48	1.44	12	0.10	-2262.00	2321.00	7550	20230522	-55.76	3315	20231031	0.75	7550	-55.76	20230522	3315	0.75	20231031	7550	-55.76	20230522	3315	0.75	20231031	0.46	N	092190	500	191 억	N	N	0	N	N
6	20231031	120733	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3340	-140	5	-4.02	119953870	35187	112.18	3485	3535	3315	4520	2440	3480	3409.04	-9254	3556	3517	3491	3452	3426	3505	3440	191	1040	500	2430	5	1	38223653	1277	-1.48	1.44	12	0.09	-2262.00	2321.00	7550	20230522	-55.76	3315	20231031	0.75	7550	-55.76	20230522	3315	0.75	20231031	7550	-55.76	20230522	3315	0.75	20231031	0.46	N	092190	500	191 억	N	N	0	N	N
7	20231031	110753	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3410	-70	5	-2.01	71192115	20638	65.80	3485	3535	3405	4520	2440	3480	3449.56	-10382	3556	3517	3491	3452	3426	3505	3440	191	1040	500	2430	5	1	38223653	1303	-1.51	1.47	12	0.05	-2262.00	2321.00	7550	20230522	-54.83	3405	20231031	0.15	7550	-54.83	20230522	3405	0.15	20231031	7550	-54.83	20230522	3405	0.15	20231031	0.46	N	092190	500	191 억	N	N	0	N	N
8	20231031	100740	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3430	-50	5	-1.44	37938365	10906	34.77	3485	3535	3430	4520	2440	3480	3478.67	-5223	3556	3517	3491	3452	3426	3505	3440	191	1040	500	2430	5	1	38223653	1311	-1.52	1.48	12	0.03	-2262.00	2321.00	7550	20230522	-54.57	3430	20231031	0.00	7550	-54.57	20230522	3430	0.00	20231031	7550	-54.57	20230522	3430	0.00	20231031	0.46	N	092190	500	191 억	N	N	0	N	N
9	20231031	090738	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3495	15	2	0.43	1150325	328	1.05	3485	3520	3485	4520	2440	3480	3507.09	28	3556	3517	3491	3452	3426	3505	3440	191	1040	500	2430	5	1	38223653	1336	-1.55	1.51	12	0.00	-2262.00	2321.00	7550	20230522	-53.71	3465	20231030	0.87	7550	-53.71	20230522	3465	0.87	20231030	7550	-53.71	20230522	3465	0.87	20231030	0.46	N	092190	500	191 억	N	N	0	N	N
10	20231030	160726	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3480	-65	5	-1.83	109697100	31320	100.95	3510	3530	3465	4605	2485	3545	3502.50	6791	3661	3602	3551	3492	3441	3632	3522	191	1060	500	2480	5	1	38223653	1330	-1.54	1.50	12	0.08	-2262.00	2321.00	7550	20230522	-53.91	3465	20231030	0.43	7550	-53.91	20230522	3465	0.43	20231030	7550	-53.91	20230522	3465	0.43	20231030	0.47	N	092190	500	191 억	N	N	0	N	N
11	20231030	150710	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3495	-50	5	-1.41	104943050	29956	96.55	3510	3530	3465	4605	2485	3545	3503.24	6889	3661	3602	3551	3492	3441	3632	3522	191	1060	500	2480	5	1	38223653	1336	-1.55	1.51	12	0.08	-2262.00	2321.00	7550	20230522	-53.71	3465	20231030	0.87	7550	-53.71	20230522	3465	0.87	20231030	7550	-53.71	20230522	3465	0.87	20231030	0.47	N	092190	500	191 억	N	N	0	N	N
12	20231030	140710	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3520	-25	5	-0.71	96577135	27563	88.84	3510	3530	3465	4605	2485	3545	3503.87	7121	3661	3602	3551	3492	3441	3632	3522	191	1060	500	2480	5	1	38223653	1345	-1.56	1.52	12	0.07	-2262.00	2321.00	7550	20230522	-53.38	3465	20231030	1.59	7550	-53.38	20230522	3465	1.59	20231030	7550	-53.38	20230522	3465	1.59	20231030	0.47	N	092190	500	191 억	N	N	0	N	N
13	20231030	130712	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3510	-35	5	-0.99	83000665	23701	76.39	3510	3530	3465	4605	2485	3545	3501.99	8536	3661	3602	3551	3492	3441	3632	3522	191	1060	500	2480	5	1	38223653	1342	-1.55	1.51	12	0.06	-2262.00	2321.00	7550	20230522	-53.51	3465	20231030	1.30	7550	-53.51	20230522	3465	1.30	20231030	7550	-53.51	20230522	3465	1.30	20231030	0.47	N	092190	500	191 억	N	N	0	N	N
14	20231030	120706	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3495	-50	5	-1.41	49209040	14050	45.29	3510	3530	3465	4605	2485	3545	3502.42	3604	3661	3602	3551	3492	3441	3632	3522	191	1060	500	2480	5	1	38223653	1336	-1.55	1.51	12	0.04	-2262.00	2321.00	7550	20230522	-53.71	3465	20231030	0.87	7550	-53.71	20230522	3465	0.87	20231030	7550	-53.71	20230522	3465	0.87	20231030	0.47	N	092190	500	191 억	N	N	0	N	N
15	20231030	110708	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3510	-35	5	-0.99	43595425	12449	40.13	3510	3530	3465	4605	2485	3545	3501.92	3726	3661	3602	3551	3492	3441	3632	3522	191	1060	500	2480	5	1	38223653	1342	-1.55	1.51	12	0.03	-2262.00	2321.00	7550	20230522	-53.51	3465	20231030	1.30	7550	-53.51	20230522	3465	1.30	20231030	7550	-53.51	20230522	3465	1.30	20231030	0.47	N	092190	500	191 억	N	N	0	N	N
16	20231030	100706	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3525	-20	5	-0.56	40520765	11573	37.30	3510	3530	3465	4605	2485	3545	3501.32	3465	3661	3602	3551	3492	3441	3632	3522	191	1060	500	2480	5	1	38223653	1347	-1.56	1.52	12	0.03	-2262.00	2321.00	7550	20230522	-53.31	3465	20231030	1.73	7550	-53.31	20230522	3465	1.73	20231030	7550	-53.31	20230522	3465	1.73	20231030	0.47	N	092190	500	191 억	N	N	0	N	N
17	20231030	090702	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3505	-40	5	-1.13	22203110	6327	20.39	3510	3515	3500	4605	2485	3545	3509.26	2438	3661	3602	3551	3492	3441	3632	3522	191	1060	500	2480	5	1	38223653	1340	-1.55	1.51	12	0.02	-2262.00	2321.00	7550	20230522	-53.58	3500	20231030	0.14	7550	-53.58	20230522	3500	0.14	20231030	7550	-53.58	20230522	3500	0.14	20231030	0.47	N	092190	500	191 억	N	N	0	N	N
18	20231027	160634	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3545	-70	5	-1.94	109907175	30988	53.77	3500	3610	3500	4695	2535	3615	3546.77	618	3818	3716	3648	3546	3478	3682	3512	191	1080	500	2530	5	1	38223653	1355	-1.57	1.53	12	0.08	-2262.00	2321.00	7550	20230522	-53.05	3500	20231027	1.29	7550	-53.05	20230522	3500	1.29	20231027	7550	-53.05	20230522	3500	1.29	20231027	0.48	N	092190	500	191 억	N	N	0	N	N
19	20231027	150704	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3535	-80	5	-2.21	104826320	29553	51.28	3500	3610	3500	4695	2535	3615	3547.06	676	3818	3716	3648	3546	3478	3682	3512	191	1080	500	2530	5	1	38223653	1351	-1.56	1.52	12	0.08	-2262.00	2321.00	7550	20230522	-53.18	3500	20231027	1.00	7550	-53.18	20230522	3500	1.00	20231027	7550	-53.18	20230522	3500	1.00	20231027	0.48	N	092190	500	191 억	N	N	0	N	N
20	20231027	140703	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3555	-60	5	-1.66	87200115	24559	42.61	3500	3610	3500	4695	2535	3615	3550.64	-240	3818	3716	3648	3546	3478	3682	3512	191	1080	500	2530	5	1	38223653	1359	-1.57	1.53	12	0.06	-2262.00	2321.00	7550	20230522	-52.91	3500	20231027	1.57	7550	-52.91	20230522	3500	1.57	20231027	7550	-52.91	20230522	3500	1.57	20231027	0.48	N	092190	500	191 억	N	N	0	N	N
21	20231027	130655	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3555	-60	5	-1.66	69298730	19497	33.83	3500	3610	3500	4695	2535	3615	3554.33	1544	3818	3716	3648	3546	3478	3682	3512	191	1080	500	2530	5	1	38223653	1359	-1.57	1.53	12	0.05	-2262.00	2321.00	7550	20230522	-52.91	3500	20231027	1.57	7550	-52.91	20230522	3500	1.57	20231027	7550	-52.91	20230522	3500	1.57	20231027	0.48	N	092190	500	191 억	N	N	0	N	N
22	20231027	120707	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3580	-35	5	-0.97	63014455	17734	30.77	3500	3610	3500	4695	2535	3615	3553.31	1946	3818	3716	3648	3546	3478	3682	3512	191	1080	500	2530	5	1	38223653	1368	-1.58	1.54	12	0.05	-2262.00	2321.00	7550	20230522	-52.58	3500	20231027	2.29	7550	-52.58	20230522	3500	2.29	20231027	7550	-52.58	20230522	3500	2.29	20231027	0.48	N	092190	500	191 억	N	N	0	N	N
23	20231027	110711	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3590	-25	5	-0.69	46248855	13067	22.67	3500	3610	3500	4695	2535	3615	3539.36	1817	3818	3716	3648	3546	3478	3682	3512	191	1080	500	2530	5	1	38223653	1372	-1.59	1.55	12	0.03	-2262.00	2321.00	7550	20230522	-52.45	3500	20231027	2.57	7550	-52.45	20230522	3500	2.57	20231027	7550	-52.45	20230522	3500	2.57	20231027	0.48	N	092190	500	191 억	N	N	0	N	N
24	20231027	100703	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3600	-15	5	-0.41	43602915	12329	21.39	3500	3610	3500	4695	2535	3615	3536.61	1684	3818	3716	3648	3546	3478	3682	3512	191	1080	500	2530	5	1	38223653	1376	-1.59	1.55	12	0.03	-2262.00	2321.00	7550	20230522	-52.32	3500	20231027	2.86	7550	-52.32	20230522	3500	2.86	20231027	7550	-52.32	20230522	3500	2.86	20231027	0.48	N	092190	500	191 억	N	N	0	N	N
25	20231027	090700	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3600	-15	5	-0.41	29247415	8306	14.41	3500	3600	3500	4695	2535	3615	3521.24	1539	3818	3716	3648	3546	3478	3682	3512	191	1080	500	2530	5	1	38223653	1376	-1.59	1.55	12	0.02	-2262.00	2321.00	7550	20230522	-52.32	3500	20231027	2.86	7550	-52.32	20230522	3500	2.86	20231027	7550	-52.32	20230522	3500	2.86	20231027	0.48	N	092190	500	191 억	N	N	0	N	N
26	20231026	160653	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3615	-150	5	-3.98	209376720	57629	536.63	3750	3750	3580	4890	2640	3765	3633.18	-9031	3825	3795	3755	3725	3685	3810	3740	191	1125	500	2630	5	1	38223653	1382	-1.60	1.56	12	0.15	-2262.00	2321.00	7550	20230522	-52.12	3580	20231026	0.98	7550	-52.12	20230522	3580	0.98	20231026	7550	-52.12	20230522	3580	0.98	20231026	0.49	N	092190	500	191 억	N	N	0	N	N
27	20231026	150653	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3600	-165	5	-4.38	202099410	55608	517.81	3750	3750	3580	4890	2640	3765	3634.36	-9072	3825	3795	3755	3725	3685	3810	3740	191	1125	500	2630	5	1	38223653	1376	-1.59	1.55	12	0.15	-2262.00	2321.00	7550	20230522	-52.32	3580	20231026	0.56	7550	-52.32	20230522	3580	0.56	20231026	7550	-52.32	20230522	3580	0.56	20231026	0.49	N	092190	500	191 억	N	N	0	N	N
28	20231026	140655	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3610	-155	5	-4.12	183228365	50361	468.95	3750	3750	3600	4890	2640	3765	3638.30	-8384	3825	3795	3755	3725	3685	3810	3740	191	1125	500	2630	5	1	38223653	1380	-1.60	1.56	12	0.13	-2262.00	2321.00	7550	20230522	-52.19	3600	20231026	0.28	7550	-52.19	20230522	3600	0.28	20231026	7550	-52.19	20230522	3600	0.28	20231026	0.49	N	092190	500	191 억	N	N	0	N	N
29	20231026	130653	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3645	-120	5	-3.19	116881815	32038	298.33	3750	3750	3625	4890	2640	3765	3648.22	-6952	3825	3795	3755	3725	3685	3810	3740	191	1125	500	2630	5	1	38223653	1393	-1.61	1.57	12	0.08	-2262.00	2321.00	7550	20230522	-51.72	3625	20231026	0.55	7550	-51.72	20230522	3625	0.55	20231026	7550	-51.72	20230522	3625	0.55	20231026	0.49	N	092190	500	191 억	N	N	0	N	N
30	20231026	120651	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3640	-125	5	-3.32	113343850	31067	289.29	3750	3750	3625	4890	2640	3765	3648.37	-6674	3825	3795	3755	3725	3685	3810	3740	191	1125	500	2630	5	1	38223653	1391	-1.61	1.57	12	0.08	-2262.00	2321.00	7550	20230522	-51.79	3625	20231026	0.41	7550	-51.79	20230522	3625	0.41	20231026	7550	-51.79	20230522	3625	0.41	20231026	0.49	N	092190	500	191 억	N	N	0	N	N
31	20231026	110658	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3665	-100	5	-2.66	97700270	26775	249.32	3750	3750	3625	4890	2640	3765	3648.94	-6440	3825	3795	3755	3725	3685	3810	3740	191	1125	500	2630	5	1	38223653	1401	-1.62	1.58	12	0.07	-2262.00	2321.00	7550	20230522	-51.46	3625	20231026	1.10	7550	-51.46	20230522	3625	1.10	20231026	7550	-51.46	20230522	3625	1.10	20231026	0.49	N	092190	500	191 억	N	N	0	N	N
32	20231026	100657	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3630	-135	5	-3.59	74909255	20506	190.95	3750	3750	3630	4890	2640	3765	3653.04	-5716	3825	3795	3755	3725	3685	3810	3740	191	1125	500	2630	5	1	38223653	1388	-1.60	1.56	12	0.05	-2262.00	2321.00	7550	20230522	-51.92	3630	20231026	0.00	7550	-51.92	20230522	3630	0.00	20231026	7550	-51.92	20230522	3630	0.00	20231026	0.49	N	092190	500	191 억	N	N	0	N	N
33	20231026	090654	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3660	-105	5	-2.79	13031440	3531	32.88	3750	3750	3655	4890	2640	3765	3690.58	-1487	3825	3795	3755	3725	3685	3810	3740	191	1125	500	2630	5	1	38223653	1399	-1.62	1.58	12	0.01	-2262.00	2321.00	7550	20230522	-51.52	3655	20231026	0.14	7550	-51.52	20230522	3655	0.14	20231026	7550	-51.52	20230522	3655	0.14	20231026	0.49	N	092190	500	191 억	N	N	0	N	N
34	20231025	160657	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3765	10	2	0.27	39798795	10599	23.33	3720	3785	3715	4880	2630	3755	3754.96	2652	3911	3832	3761	3682	3611	3872	3722	191	1125	500	2620	5	1	38223653	1439	-1.66	1.62	12	0.03	-2262.00	2321.00	7550	20230522	-50.13	3690	20231024	2.03	7550	-50.13	20230522	3690	2.03	20231024	7550	-50.13	20230522	3690	2.03	20231024	0.49	N	092190	500	191 억	N	N	0	N	N
35	20231025	150656	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3755	0	3	0.00	34318945	9138	20.11	3720	3785	3715	4880	2630	3755	3755.63	2150	3911	3832	3761	3682	3611	3872	3722	191	1125	500	2620	5	1	38223653	1435	-1.66	1.62	12	0.02	-2262.00	2321.00	7550	20230522	-50.26	3690	20231024	1.76	7550	-50.26	20230522	3690	1.76	20231024	7550	-50.26	20230522	3690	1.76	20231024	0.49	N	092190	500	191 억	N	N	0	N	N
36	20231025	140652	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3750	-5	5	-0.13	29350930	7816	17.20	3720	3785	3715	4880	2630	3755	3755.24	983	3911	3832	3761	3682	3611	3872	3722	191	1125	500	2620	5	1	38223653	1433	-1.66	1.62	12	0.02	-2262.00	2321.00	7550	20230522	-50.33	3690	20231024	1.63	7550	-50.33	20230522	3690	1.63	20231024	7550	-50.33	20230522	3690	1.63	20231024	0.49	N	092190	500	191 억	N	N	0	N	N
37	20231025	130652	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3750	-5	5	-0.13	24976625	6648	14.63	3720	3785	3715	4880	2630	3755	3757.01	1203	3911	3832	3761	3682	3611	3872	3722	191	1125	500	2620	5	1	38223653	1433	-1.66	1.62	12	0.02	-2262.00	2321.00	7550	20230522	-50.33	3690	20231024	1.63	7550	-50.33	20230522	3690	1.63	20231024	7550	-50.33	20230522	3690	1.63	20231024	0.49	N	092190	500	191 억	N	N	0	N	N
38	20231025	120652	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3755	0	3	0.00	22752865	6055	13.33	3720	3785	3715	4880	2630	3755	3757.70	1296	3911	3832	3761	3682	3611	3872	3722	191	1125	500	2620	5	1	38223653	1435	-1.66	1.62	12	0.02	-2262.00	2321.00	7550	20230522	-50.26	3690	20231024	1.76	7550	-50.26	20230522	3690	1.76	20231024	7550	-50.26	20230522	3690	1.76	20231024	0.49	N	092190	500	191 억	N	N	0	N	N
39	20231025	110654	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3760	5	2	0.13	17510290	4656	10.25	3720	3785	3715	4880	2630	3755	3760.80	1212	3911	3832	3761	3682	3611	3872	3722	191	1125	500	2620	5	1	38223653	1437	-1.66	1.62	12	0.01	-2262.00	2321.00	7550	20230522	-50.20	3690	20231024	1.90	7550	-50.20	20230522	3690	1.90	20231024	7550	-50.20	20230522	3690	1.90	20231024	0.49	N	092190	500	191 억	N	N	0	N	N
40	20231025	100655	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3770	15	2	0.40	16920330	4499	9.90	3720	3785	3715	4880	2630	3755	3760.91	1185	3911	3832	3761	3682	3611	3872	3722	191	1125	500	2620	5	1	38223653	1441	-1.67	1.62	12	0.01	-2262.00	2321.00	7550	20230522	-50.07	3690	20231024	2.17	7550	-50.07	20230522	3690	2.17	20231024	7550	-50.07	20230522	3690	2.17	20231024	0.49	N	092190	500	191 억	N	N	0	N	N
41	20231025	090650	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3735	-20	5	-0.53	2764355	741	1.63	3720	3755	3715	4880	2630	3755	3730.57	59	3911	3832	3761	3682	3611	3872	3722	191	1125	500	2620	5	1	38223653	1428	-1.65	1.61	12	0.00	-2262.00	2321.00	7550	20230522	-50.53	3690	20231024	1.22	7550	-50.53	20230522	3690	1.22	20231024	7550	-50.53	20230522	3690	1.22	20231024	0.49	N	092190	500	191 억	N	N	0	N	N
42	20231024	160639	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3755	-25	5	-0.66	169628475	45419	185.48	3730	3840	3690	4910	2650	3780	3734.74	-3056	3930	3855	3810	3735	3690	3832	3712	191	1130	500	2640	5	1	38223653	1435	-1.66	1.62	12	0.12	-2262.00	2321.00	7550	20230522	-50.26	3690	20231024	1.76	7550	-50.26	20230522	3690	1.76	20231024	7550	-50.26	20230522	3690	1.76	20231024	0.49	N	092190	500	191 억	N	N	0	N	N
43	20231024	150649	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3750	-30	5	-0.79	161483805	43241	176.59	3730	3840	3690	4910	2650	3780	3734.51	-3671	3930	3855	3810	3735	3690	3832	3712	191	1130	500	2640	5	1	38223653	1433	-1.66	1.62	12	0.11	-2262.00	2321.00	7550	20230522	-50.33	3690	20231024	1.63	7550	-50.33	20230522	3690	1.63	20231024	7550	-50.33	20230522	3690	1.63	20231024	0.49	N	092190	500	191 억	N	N	0	N	N
44	20231024	140636	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3715	-65	5	-1.72	145188445	38884	158.79	3730	3840	3690	4910	2650	3780	3733.89	-5343	3930	3855	3810	3735	3690	3832	3712	191	1130	500	2640	5	1	38223653	1420	-1.64	1.60	12	0.10	-2262.00	2321.00	7550	20230522	-50.79	3690	20231024	0.68	7550	-50.79	20230522	3690	0.68	20231024	7550	-50.79	20230522	3690	0.68	20231024	0.49	N	092190	500	191 억	N	N	0	N	N
45	20231024	130643	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3720	-60	5	-1.59	127070275	34000	138.85	3730	3840	3690	4910	2650	3780	3737.36	-6729	3930	3855	3810	3735	3690	3832	3712	191	1130	500	2640	5	1	38223653	1422	-1.64	1.60	12	0.09	-2262.00	2321.00	7550	20230522	-50.73	3690	20231024	0.81	7550	-50.73	20230522	3690	0.81	20231024	7550	-50.73	20230522	3690	0.81	20231024	0.49	N	092190	500	191 억	N	N	0	N	N
46	20231024	120649	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3765	-15	5	-0.40	113977420	30489	124.51	3730	3840	3690	4910	2650	3780	3738.31	-7220	3930	3855	3810	3735	3690	3832	3712	191	1130	500	2640	5	1	38223653	1439	-1.66	1.62	12	0.08	-2262.00	2321.00	7550	20230522	-50.13	3690	20231024	2.03	7550	-50.13	20230522	3690	2.03	20231024	7550	-50.13	20230522	3690	2.03	20231024	0.49	N	092190	500	191 억	N	N	0	N	N
47	20231024	110644	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3695	-85	5	-2.25	90452175	24240	98.99	3730	3795	3690	4910	2650	3780	3731.53	-6602	3930	3855	3810	3735	3690	3832	3712	191	1130	500	2640	5	1	38223653	1412	-1.63	1.59	12	0.06	-2262.00	2321.00	7550	20230522	-51.06	3690	20231024	0.14	7550	-51.06	20230522	3690	0.14	20231024	7550	-51.06	20230522	3690	0.14	20231024	0.49	N	092190	500	191 억	N	N	0	N	N
48	20231024	100638	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3740	-40	5	-1.06	52103030	13896	56.75	3730	3795	3720	4910	2650	3780	3749.50	1045	3930	3855	3810	3735	3690	3832	3712	191	1130	500	2640	5	1	38223653	1430	-1.65	1.61	12	0.04	-2262.00	2321.00	7550	20230522	-50.46	3720	20231024	0.54	7550	-50.46	20230522	3720	0.54	20231024	7550	-50.46	20230522	3720	0.54	20231024	0.49	N	092190	500	191 억	N	N	0	N	N
49	20231024	090643	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3765	-15	5	-0.40	25614750	6842	27.94	3730	3775	3720	4910	2650	3780	3743.75	1270	3930	3855	3810	3735	3690	3832	3712	191	1130	500	2640	5	1	38223653	1439	-1.66	1.62	12	0.02	-2262.00	2321.00	7550	20230522	-50.13	3720	20231024	1.21	7550	-50.13	20230522	3720	1.21	20231024	7550	-50.13	20230522	3720	1.21	20231024	0.49	N	092190	500	191 억	N	N	0	N	N
50	20231023	160634	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3780	-105	5	-2.70	92058735	24123	47.87	3795	3885	3765	5050	2720	3885	3816.23	-2585	3998	3941	3843	3786	3688	3970	3815	191	1165	500	2710	5	1	38223653	1445	-1.67	1.63	12	0.06	-2262.00	2321.00	7550	20230522	-49.93	3745	20231020	0.93	7550	-49.93	20230522	3745	0.93	20231020	7550	-49.93	20230522	3745	0.93	20231020	0.50	N	092190	500	191 억	N	N	0	N	N
51	20231023	150638	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3780	-105	5	-2.70	77944790	20380	40.44	3795	3885	3775	5050	2720	3885	3824.57	-2618	3998	3941	3843	3786	3688	3970	3815	191	1165	500	2710	5	1	38223653	1445	-1.67	1.63	12	0.05	-2262.00	2321.00	7550	20230522	-49.93	3745	20231020	0.93	7550	-49.93	20230522	3745	0.93	20231020	7550	-49.93	20230522	3745	0.93	20231020	0.50	N	092190	500	191 억	N	N	0	N	N
52	20231023	140636	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3790	-95	5	-2.45	68515250	17888	35.49	3795	3885	3790	5050	2720	3885	3830.24	-1431	3998	3941	3843	3786	3688	3970	3815	191	1165	500	2710	5	1	38223653	1449	-1.68	1.63	12	0.05	-2262.00	2321.00	7550	20230522	-49.80	3745	20231020	1.20	7550	-49.80	20230522	3745	1.20	20231020	7550	-49.80	20230522	3745	1.20	20231020	0.50	N	092190	500	191 억	N	N	0	N	N
53	20231023	130641	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3800	-85	5	-2.19	52841720	13761	27.31	3795	3885	3795	5050	2720	3885	3839.96	-1086	3998	3941	3843	3786	3688	3970	3815	191	1165	500	2710	5	1	38223653	1452	-1.68	1.64	12	0.04	-2262.00	2321.00	7550	20230522	-49.67	3745	20231020	1.47	7550	-49.67	20230522	3745	1.47	20231020	7550	-49.67	20230522	3745	1.47	20231020	0.50	N	092190	500	191 억	N	N	0	N	N
54	20231023	120634	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3815	-70	5	-1.80	46641750	12131	24.07	3795	3885	3795	5050	2720	3885	3844.84	306	3998	3941	3843	3786	3688	3970	3815	191	1165	500	2710	5	1	38223653	1458	-1.69	1.64	12	0.03	-2262.00	2321.00	7550	20230522	-49.47	3745	20231020	1.87	7550	-49.47	20230522	3745	1.87	20231020	7550	-49.47	20230522	3745	1.87	20231020	0.50	N	092190	500	191 억	N	N	0	N	N
55	20231023	110632	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3865	-20	5	-0.51	30853250	8020	15.91	3795	3885	3795	5050	2720	3885	3847.04	2692	3998	3941	3843	3786	3688	3970	3815	191	1165	500	2710	5	1	38223653	1477	-1.71	1.67	12	0.02	-2262.00	2321.00	7550	20230522	-48.81	3745	20231020	3.20	7550	-48.81	20230522	3745	3.20	20231020	7550	-48.81	20230522	3745	3.20	20231020	0.50	N	092190	500	191 억	N	N	0	N	N
56	20231023	100628	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3865	-20	5	-0.51	24290595	6323	12.55	3795	3885	3795	5050	2720	3885	3841.63	2405	3998	3941	3843	3786	3688	3970	3815	191	1165	500	2710	5	1	38223653	1477	-1.71	1.67	12	0.02	-2262.00	2321.00	7550	20230522	-48.81	3745	20231020	3.20	7550	-48.81	20230522	3745	3.20	20231020	7550	-48.81	20230522	3745	3.20	20231020	0.50	N	092190	500	191 억	N	N	0	N	N
57	20231023	090642	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3835	-50	5	-1.29	1887260	492	0.98	3795	3885	3795	5050	2720	3885	3835.89	-44	3998	3941	3843	3786	3688	3970	3815	191	1165	500	2710	5	1	38223653	1466	-1.70	1.65	12	0.00	-2262.00	2321.00	7550	20230522	-49.21	3745	20231020	2.40	7550	-49.21	20230522	3745	2.40	20231020	7550	-49.21	20230522	3745	2.40	20231020	0.50	N	092190	500	191 억	N	N	0	N	N
58	20231020	160632	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3885	-15	5	-0.38	190967390	50391	137.61	3825	3900	3745	5070	2730	3900	3789.69	-7380	4346	4122	4006	3782	3666	4065	3725	191	1170	500	2730	5	1	38223653	1485	-1.72	1.67	12	0.13	-2262.00	2321.00	7550	20230522	-48.54	3745	20231020	3.74	7550	-48.54	20230522	3745	3.74	20231020	7550	-48.54	20230522	3745	3.74	20231020	0.50	N	092190	500	191 억	N	N	0	N	N
59	20231020	150632	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3870	-30	5	-0.77	188037450	49635	135.54	3825	3900	3745	5070	2730	3900	3788.40	-7127	4346	4122	4006	3782	3666	4065	3725	191	1170	500	2730	5	1	38223653	1479	-1.71	1.67	12	0.13	-2262.00	2321.00	7550	20230522	-48.74	3745	20231020	3.34	7550	-48.74	20230522	3745	3.34	20231020	7550	-48.74	20230522	3745	3.34	20231020	0.50	N	092190	500	191 억	N	N	0	N	N
60	20231020	140636	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3860	-40	5	-1.03	176942505	46769	127.71	3825	3900	3745	5070	2730	3900	3783.32	-6018	4346	4122	4006	3782	3666	4065	3725	191	1170	500	2730	5	1	38223653	1475	-1.71	1.66	12	0.12	-2262.00	2321.00	7550	20230522	-48.87	3745	20231020	3.07	7550	-48.87	20230522	3745	3.07	20231020	7550	-48.87	20230522	3745	3.07	20231020	0.50	N	092190	500	191 억	N	N	0	N	N
61	20231020	130618	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3810	-90	5	-2.31	155849120	41269	112.70	3825	3900	3745	5070	2730	3900	3776.42	-8732	4346	4122	4006	3782	3666	4065	3725	191	1170	500	2730	5	1	38223653	1456	-1.68	1.64	12	0.11	-2262.00	2321.00	7550	20230522	-49.54	3745	20231020	1.74	7550	-49.54	20230522	3745	1.74	20231020	7550	-49.54	20230522	3745	1.74	20231020	0.50	N	092190	500	191 억	N	N	0	N	N
62	20231020	120629	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3800	-100	5	-2.56	147130155	38979	106.44	3825	3900	3745	5070	2730	3900	3774.59	-8617	4346	4122	4006	3782	3666	4065	3725	191	1170	500	2730	5	1	38223653	1452	-1.68	1.64	12	0.10	-2262.00	2321.00	7550	20230522	-49.67	3745	20231020	1.47	7550	-49.67	20230522	3745	1.47	20231020	7550	-49.67	20230522	3745	1.47	20231020	0.50	N	092190	500	191 억	N	N	0	N	N
63	20231020	110635	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3760	-140	5	-3.59	126572070	33522	91.54	3825	3900	3745	5070	2730	3900	3775.78	-9343	4346	4122	4006	3782	3666	4065	3725	191	1170	500	2730	5	1	38223653	1437	-1.66	1.62	12	0.09	-2262.00	2321.00	7550	20230522	-50.20	3745	20231020	0.40	7550	-50.20	20230522	3745	0.40	20231020	7550	-50.20	20230522	3745	0.40	20231020	0.50	N	092190	500	191 억	N	N	0	N	N
64	20231020	100628	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3765	-135	5	-3.46	84285655	22286	60.86	3825	3900	3745	5070	2730	3900	3781.99	-9081	4346	4122	4006	3782	3666	4065	3725	191	1170	500	2730	5	1	38223653	1439	-1.66	1.62	12	0.06	-2262.00	2321.00	7550	20230522	-50.13	3745	20231020	0.53	7550	-50.13	20230522	3745	0.53	20231020	7550	-50.13	20230522	3745	0.53	20231020	0.50	N	092190	500	191 억	N	N	0	N	N
65	20231020	090629	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3845	-55	5	-1.41	8728425	2263	6.18	3825	3900	3825	5070	2730	3900	3856.98	-1871	4346	4122	4006	3782	3666	4065	3725	191	1170	500	2730	5	1	38223653	1470	-1.70	1.66	12	0.01	-2262.00	2321.00	7550	20230522	-49.07	3825	20231020	0.52	7550	-49.07	20230522	3825	0.52	20231020	7550	-49.07	20230522	3825	0.52	20231020	0.50	N	092190	500	191 억	N	N	0	N	N
66	20231019	160625	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3900	-65	5	-1.64	144992300	36620	189.00	4230	4230	3890	5150	2780	3965	3959.37	-8685	4061	4012	3981	3932	3901	3997	3917	191	1185	500	2770	5	1	38223653	1491	-1.72	1.68	12	0.10	-2262.00	2321.00	7550	20230522	-48.34	3890	20231019	0.26	7550	-48.34	20230522	3890	0.26	20231019	7550	-48.34	20230522	3890	0.26	20231019	0.50	N	092190	500	191 억	N	N	0	N	N
67	20231019	150622	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3895	-70	5	-1.77	141418515	35703	184.26	4230	4230	3895	5150	2780	3965	3960.97	-8405	4061	4012	3981	3932	3901	3997	3917	191	1185	500	2770	5	1	38223653	1489	-1.72	1.68	12	0.09	-2262.00	2321.00	7550	20230522	-48.41	3895	20231019	0.00	7550	-48.41	20230522	3895	0.00	20231019	7550	-48.41	20230522	3895	0.00	20231019	0.50	N	092190	500	191 억	N	N	0	N	N
68	20231019	140629	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3925	-40	5	-1.01	92258050	23123	119.34	4230	4230	3910	5150	2780	3965	3989.88	-5815	4061	4012	3981	3932	3901	3997	3917	191	1185	500	2770	5	1	38223653	1500	-1.74	1.69	12	0.06	-2262.00	2321.00	7550	20230522	-48.01	3905	20231016	0.51	7550	-48.01	20230522	3905	0.51	20231016	7550	-48.01	20230522	3905	0.51	20231016	0.50	N	092190	500	191 억	N	N	0	N	N
69	20231019	130621	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3930	-35	5	-0.88	86694225	21705	112.02	4230	4230	3910	5150	2780	3965	3994.21	-5679	4061	4012	3981	3932	3901	3997	3917	191	1185	500	2770	5	1	38223653	1502	-1.74	1.69	12	0.06	-2262.00	2321.00	7550	20230522	-47.95	3905	20231016	0.64	7550	-47.95	20230522	3905	0.64	20231016	7550	-47.95	20230522	3905	0.64	20231016	0.50	N	092190	500	191 억	N	N	0	N	N
70	20231019	120626	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3935	-30	5	-0.76	70784055	17652	91.10	4230	4230	3910	5150	2780	3965	4009.97	-5100	4061	4012	3981	3932	3901	3997	3917	191	1185	500	2770	5	1	38223653	1504	-1.74	1.70	12	0.05	-2262.00	2321.00	7550	20230522	-47.88	3905	20231016	0.77	7550	-47.88	20230522	3905	0.77	20231016	7550	-47.88	20230522	3905	0.77	20231016	0.50	N	092190	500	191 억	N	N	0	N	N
71	20231019	110625	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3960	-5	5	-0.13	62886970	15647	80.75	4230	4230	3910	5150	2780	3965	4019.11	-3463	4061	4012	3981	3932	3901	3997	3917	191	1185	500	2770	5	1	38223653	1514	-1.75	1.71	12	0.04	-2262.00	2321.00	7550	20230522	-47.55	3905	20231016	1.41	7550	-47.55	20230522	3905	1.41	20231016	7550	-47.55	20230522	3905	1.41	20231016	0.50	N	092190	500	191 억	N	N	0	N	N
72	20231019	100620	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3990	25	2	0.63	43484285	10743	55.44	4230	4230	3910	5150	2780	3965	4047.69	-2962	4061	4012	3981	3932	3901	3997	3917	191	1185	500	2770	5	1	38223653	1525	-1.76	1.72	12	0.03	-2262.00	2321.00	7550	20230522	-47.15	3905	20231016	2.18	7550	-47.15	20230522	3905	2.18	20231016	7550	-47.15	20230522	3905	2.18	20231016	0.50	N	092190	500	191 억	N	N	0	N	N
73	20231019	090627	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3955	-10	5	-0.25	17111875	4116	21.24	4230	4230	3910	5150	2780	3965	4157.40	-939	4061	4012	3981	3932	3901	3997	3917	191	1185	500	2770	5	1	38223653	1512	-1.75	1.70	12	0.01	-2262.00	2321.00	7550	20230522	-47.62	3905	20231016	1.28	7550	-47.62	20230522	3905	1.28	20231016	7550	-47.62	20230522	3905	1.28	20231016	0.50	N	092190	500	191 억	N	N	0	N	N
74	20231018	160630	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3965	-60	5	-1.49	77119515	19367	201.49	4030	4030	3950	5230	2820	4025	3982.01	-312	4095	4060	3990	3955	3885	4077	3972	191	1205	500	2810	5	1	38223653	1516	-1.75	1.71	12	0.05	-2262.00	2321.00	7550	20230522	-47.48	3905	20231016	1.54	7550	-47.48	20230522	3905	1.54	20231016	7550	-47.48	20230522	3905	1.54	20231016	0.50	N	092190	500	191 억	N	N	0	N	N
75	20231018	150622	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3960	-65	5	-1.61	64523100	16188	168.41	4030	4030	3950	5230	2820	4025	3985.86	-273	4095	4060	3990	3955	3885	4077	3972	191	1205	500	2810	5	1	38223653	1514	-1.75	1.71	12	0.04	-2262.00	2321.00	7550	20230522	-47.55	3905	20231016	1.41	7550	-47.55	20230522	3905	1.41	20231016	7550	-47.55	20230522	3905	1.41	20231016	0.50	N	092190	500	191 억	N	N	0	N	N
76	20231018	140615	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3990	-35	5	-0.87	35820110	8945	93.06	4030	4030	3990	5230	2820	4025	4004.48	716	4095	4060	3990	3955	3885	4077	3972	191	1205	500	2810	5	1	38223653	1525	-1.76	1.72	12	0.02	-2262.00	2321.00	7550	20230522	-47.15	3905	20231016	2.18	7550	-47.15	20230522	3905	2.18	20231016	7550	-47.15	20230522	3905	2.18	20231016	0.50	N	092190	500	191 억	N	N	0	N	N
77	20231018	130612	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4015	-10	5	-0.25	27198735	6789	70.63	4030	4030	3995	5230	2820	4025	4006.29	2252	4095	4060	3990	3955	3885	4077	3972	191	1205	500	2810	5	1	38223653	1535	-1.77	1.73	12	0.02	-2262.00	2321.00	7550	20230522	-46.82	3905	20231016	2.82	7550	-46.82	20230522	3905	2.82	20231016	7550	-46.82	20230522	3905	2.82	20231016	0.50	N	092190	500	191 억	N	N	0	N	N
78	20231018	120623	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4020	-5	5	-0.12	23039650	5753	59.85	4030	4030	3995	5230	2820	4025	4004.81	2526	4095	4060	3990	3955	3885	4077	3972	191	1205	500	2810	5	1	38223653	1537	-1.78	1.73	12	0.02	-2262.00	2321.00	7550	20230522	-46.75	3905	20231016	2.94	7550	-46.75	20230522	3905	2.94	20231016	7550	-46.75	20230522	3905	2.94	20231016	0.50	N	092190	500	191 억	N	N	0	N	N
79	20231018	110617	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4015	-10	5	-0.25	22762410	5684	59.13	4030	4030	3995	5230	2820	4025	4004.65	2559	4095	4060	3990	3955	3885	4077	3972	191	1205	500	2810	5	1	38223653	1535	-1.77	1.73	12	0.01	-2262.00	2321.00	7550	20230522	-46.82	3905	20231016	2.82	7550	-46.82	20230522	3905	2.82	20231016	7550	-46.82	20230522	3905	2.82	20231016	0.50	N	092190	500	191 억	N	N	0	N	N
80	20231018	100623	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4020	-5	5	-0.12	20220405	5051	52.55	4030	4030	3995	5230	2820	4025	4003.25	2548	4095	4060	3990	3955	3885	4077	3972	191	1205	500	2810	5	1	38223653	1537	-1.78	1.73	12	0.01	-2262.00	2321.00	7550	20230522	-46.75	3905	20231016	2.94	7550	-46.75	20230522	3905	2.94	20231016	7550	-46.75	20230522	3905	2.94	20231016	0.50	N	092190	500	191 억	N	N	0	N	N
81	20231018	090615	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4020	-5	5	-0.12	611500	152	1.58	4030	4030	4020	5230	2820	4025	4023.03	-139	4095	4060	3990	3955	3885	4077	3972	191	1205	500	2810	5	1	38223653	1537	-1.78	1.73	12	0.00	-2262.00	2321.00	7550	20230522	-46.75	3905	20231016	2.94	7550	-46.75	20230522	3905	2.94	20231016	7550	-46.75	20230522	3905	2.94	20231016	0.50	N	092190	500	191 억	N	N	0	N	N
82	20231017	160619	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4025	60	2	1.51	38402865	9609	37.83	3920	4025	3920	5150	2780	3965	3996.55	484	4025	3995	3950	3920	3875	4010	3935	191	1185	500	2770	5	1	38223653	1539	-1.78	1.73	12	0.03	-2262.00	2321.00	7550	20230522	-46.69	3905	20231016	3.07	7550	-46.69	20230522	3905	3.07	20231016	7550	-46.69	20230522	3905	3.07	20231016	0.51	N	092190	500	191 억	N	N	0	N	N
83	20231017	150622	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4020	55	2	1.39	38257995	9573	37.68	3920	4025	3920	5150	2780	3965	3996.45	491	4025	3995	3950	3920	3875	4010	3935	191	1185	500	2770	5	1	38223653	1537	-1.78	1.73	12	0.03	-2262.00	2321.00	7550	20230522	-46.75	3905	20231016	2.94	7550	-46.75	20230522	3905	2.94	20231016	7550	-46.75	20230522	3905	2.94	20231016	0.51	N	092190	500	191 억	N	N	0	N	N
84	20231017	140624	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4020	55	2	1.39	36786140	9207	36.24	3920	4020	3920	5150	2780	3965	3995.45	492	4025	3995	3950	3920	3875	4010	3935	191	1185	500	2770	5	1	38223653	1537	-1.78	1.73	12	0.02	-2262.00	2321.00	7550	20230522	-46.75	3905	20231016	2.94	7550	-46.75	20230522	3905	2.94	20231016	7550	-46.75	20230522	3905	2.94	20231016	0.51	N	092190	500	191 억	N	N	0	N	N
85	20231017	130618	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4015	50	2	1.26	30853355	7727	30.42	3920	4020	3920	5150	2780	3965	3992.93	329	4025	3995	3950	3920	3875	4010	3935	191	1185	500	2770	5	1	38223653	1535	-1.77	1.73	12	0.02	-2262.00	2321.00	7550	20230522	-46.82	3905	20231016	2.82	7550	-46.82	20230522	3905	2.82	20231016	7550	-46.82	20230522	3905	2.82	20231016	0.51	N	092190	500	191 억	N	N	0	N	N
86	20231017	120619	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4005	40	2	1.01	26962205	6756	26.60	3920	4015	3920	5150	2780	3965	3990.85	289	4025	3995	3950	3920	3875	4010	3935	191	1185	500	2770	5	1	38223653	1531	-1.77	1.73	12	0.02	-2262.00	2321.00	7550	20230522	-46.95	3905	20231016	2.56	7550	-46.95	20230522	3905	2.56	20231016	7550	-46.95	20230522	3905	2.56	20231016	0.51	N	092190	500	191 억	N	N	0	N	N
87	20231017	110614	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3995	30	2	0.76	22232835	5574	21.94	3920	4015	3920	5150	2780	3965	3988.67	37	4025	3995	3950	3920	3875	4010	3935	191	1185	500	2770	5	1	38223653	1527	-1.77	1.72	12	0.01	-2262.00	2321.00	7550	20230522	-47.09	3905	20231016	2.30	7550	-47.09	20230522	3905	2.30	20231016	7550	-47.09	20230522	3905	2.30	20231016	0.51	N	092190	500	191 억	N	N	0	N	N
88	20231017	100609	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4010	45	2	1.13	18230985	4574	18.01	3920	4015	3920	5150	2780	3965	3985.79	-52	4025	3995	3950	3920	3875	4010	3935	191	1185	500	2770	5	1	38223653	1533	-1.77	1.73	12	0.01	-2262.00	2321.00	7550	20230522	-46.89	3905	20231016	2.69	7550	-46.89	20230522	3905	2.69	20231016	7550	-46.89	20230522	3905	2.69	20231016	0.51	N	092190	500	191 억	N	N	0	N	N
89	20231017	090616	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3985	20	2	0.50	4493510	1138	4.48	3920	3985	3920	5150	2780	3965	3948.60	172	4025	3995	3950	3920	3875	4010	3935	191	1185	500	2770	5	1	38223653	1523	-1.76	1.72	12	0.00	-2262.00	2321.00	7550	20230522	-47.22	3905	20231016	2.05	7550	-47.22	20230522	3905	2.05	20231016	7550	-47.22	20230522	3905	2.05	20231016	0.51	N	092190	500	191 억	N	N	0	N	N
90	20231016	160615	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3965	0	3	0.00	99949740	25403	94.27	3950	3980	3905	5150	2780	3965	3934.54	-1603	4071	4017	3981	3927	3891	4000	3910	191	1185	500	2770	5	1	38223653	1516	-1.75	1.71	12	0.07	-2262.00	2321.00	7550	20230522	-47.48	3905	20231016	1.54	7550	-47.48	20230522	3905	1.54	20231016	7550	-47.48	20230522	3905	1.54	20231016	0.51	N	092190	500	191 억	N	N	0	N	N
91	20231016	150616	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3940	-25	5	-0.63	96301145	24481	90.85	3950	3980	3905	5150	2780	3965	3933.71	-1646	4071	4017	3981	3927	3891	4000	3910	191	1185	500	2770	5	1	38223653	1506	-1.74	1.70	12	0.06	-2262.00	2321.00	7550	20230522	-47.81	3905	20231016	0.90	7550	-47.81	20230522	3905	0.90	20231016	7550	-47.81	20230522	3905	0.90	20231016	0.51	N	092190	500	191 억	N	N	0	N	N
92	20231016	140616	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3920	-45	5	-1.13	79572735	20224	75.05	3950	3980	3905	5150	2780	3965	3934.57	-585	4071	4017	3981	3927	3891	4000	3910	191	1185	500	2770	5	1	38223653	1498	-1.73	1.69	12	0.05	-2262.00	2321.00	7550	20230522	-48.08	3905	20231016	0.38	7550	-48.08	20230522	3905	0.38	20231016	7550	-48.08	20230522	3905	0.38	20231016	0.51	N	092190	500	191 억	N	N	0	N	N
93	20231016	130612	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3930	-35	5	-0.88	75191945	19107	70.91	3950	3980	3905	5150	2780	3965	3935.31	-455	4071	4017	3981	3927	3891	4000	3910	191	1185	500	2770	5	1	38223653	1502	-1.74	1.69	12	0.05	-2262.00	2321.00	7550	20230522	-47.95	3905	20231016	0.64	7550	-47.95	20230522	3905	0.64	20231016	7550	-47.95	20230522	3905	0.64	20231016	0.51	N	092190	500	191 억	N	N	0	N	N
94	20231016	120612	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3955	-10	5	-0.25	46707535	11843	43.95	3950	3980	3920	5150	2780	3965	3943.89	-106	4071	4017	3981	3927	3891	4000	3910	191	1185	500	2770	5	1	38223653	1512	-1.75	1.70	12	0.03	-2262.00	2321.00	7550	20230522	-47.62	3920	20231016	0.89	7550	-47.62	20230522	3920	0.89	20231016	7550	-47.62	20230522	3920	0.89	20231016	0.51	N	092190	500	191 억	N	N	0	N	N
95	20231016	110609	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3945	-20	5	-0.50	46293145	11738	43.56	3950	3980	3920	5150	2780	3965	3943.87	-88	4071	4017	3981	3927	3891	4000	3910	191	1185	500	2770	5	1	38223653	1508	-1.74	1.70	12	0.03	-2262.00	2321.00	7550	20230522	-47.75	3920	20231016	0.64	7550	-47.75	20230522	3920	0.64	20231016	7550	-47.75	20230522	3920	0.64	20231016	0.51	N	092190	500	191 억	N	N	0	N	N
96	20231016	100606	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3970	5	2	0.13	32312885	8184	30.37	3950	3970	3930	5150	2780	3965	3948.30	-305	4071	4017	3981	3927	3891	4000	3910	191	1185	500	2770	5	1	38223653	1517	-1.76	1.71	12	0.02	-2262.00	2321.00	7550	20230522	-47.42	3925	20231010	1.15	7550	-47.42	20230522	3925	1.15	20231010	7550	-47.42	20230522	3925	1.15	20231010	0.51	N	092190	500	191 억	N	N	0	N	N
97	20231016	090609	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3930	-35	5	-0.88	5176170	1313	4.87	3950	3955	3930	5150	2780	3965	3942.23	-772	4071	4017	3981	3927	3891	4000	3910	191	1185	500	2770	5	1	38223653	1502	-1.74	1.69	12	0.00	-2262.00	2321.00	7550	20230522	-47.95	3925	20231010	0.13	7550	-47.95	20230522	3925	0.13	20231010	7550	-47.95	20230522	3925	0.13	20231010	0.51	N	092190	500	191 억	N	N	0	N	N
98	20231012	160626	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4020	10	2	0.25	67293255	16769	113.37	3960	4030	3960	5210	2810	4010	4012.88	6398	4050	4030	3990	3970	3930	4040	3980	191	1200	500	2800	5	1	38223653	1537	-1.78	1.73	12	0.04	-2262.00	2321.00	7550	20230522	-46.75	3925	20231010	2.42	7550	-46.75	20230522	3925	2.42	20231010	7550	-46.75	20230522	3925	2.42	20231010	0.53	N	092190	500	191 억	N	N	1	N	N
99	20231012	150613	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4020	10	2	0.25	65223480	16254	109.89	3960	4030	3960	5210	2810	4010	4012.77	6389	4050	4030	3990	3970	3930	4040	3980	191	1200	500	2800	5	1	38223653	1537	-1.78	1.73	12	0.04	-2262.00	2321.00	7550	20230522	-46.75	3925	20231010	2.42	7550	-46.75	20230522	3925	2.42	20231010	7550	-46.75	20230522	3925	2.42	20231010	0.53	N	092190	500	191 억	N	N	1	N	N
100	20231012	140612	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4020	10	2	0.25	56015740	13961	94.39	3960	4030	3960	5210	2810	4010	4012.30	6179	4050	4030	3990	3970	3930	4040	3980	191	1200	500	2800	5	1	38223653	1537	-1.78	1.73	12	0.04	-2262.00	2321.00	7550	20230522	-46.75	3925	20231010	2.42	7550	-46.75	20230522	3925	2.42	20231010	7550	-46.75	20230522	3925	2.42	20231010	0.53	N	092190	500	191 억	N	N	1	N	N
101	20231012	130612	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4030	20	2	0.50	54460290	13575	91.78	3960	4030	3960	5210	2810	4010	4011.81	5847	4050	4030	3990	3970	3930	4040	3980	191	1200	500	2800	5	1	38223653	1540	-1.78	1.74	12	0.04	-2262.00	2321.00	7550	20230522	-46.62	3925	20231010	2.68	7550	-46.62	20230522	3925	2.68	20231010	7550	-46.62	20230522	3925	2.68	20231010	0.53	N	092190	500	191 억	N	N	1	N	N
102	20231012	120620	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4020	10	2	0.25	52669000	13130	88.77	3960	4030	3960	5210	2810	4010	4011.35	5434	4050	4030	3990	3970	3930	4040	3980	191	1200	500	2800	5	1	38223653	1537	-1.78	1.73	12	0.03	-2262.00	2321.00	7550	20230522	-46.75	3925	20231010	2.42	7550	-46.75	20230522	3925	2.42	20231010	7550	-46.75	20230522	3925	2.42	20231010	0.53	N	092190	500	191 억	N	N	1	N	N
103	20231012	110620	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4015	5	2	0.12	47577675	11864	80.21	3960	4030	3960	5210	2810	4010	4010.26	4686	4050	4030	3990	3970	3930	4040	3980	191	1200	500	2800	5	1	38223653	1535	-1.77	1.73	12	0.03	-2262.00	2321.00	7550	20230522	-46.82	3925	20231010	2.29	7550	-46.82	20230522	3925	2.29	20231010	7550	-46.82	20230522	3925	2.29	20231010	0.53	N	092190	500	191 억	N	N	1	N	N
104	20231012	100615	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4000	-10	5	-0.25	15697465	3916	26.48	3960	4030	3960	5210	2810	4010	4008.54	643	4050	4030	3990	3970	3930	4040	3980	191	1200	500	2800	5	1	38223653	1529	-1.77	1.72	12	0.01	-2262.00	2321.00	7550	20230522	-47.02	3925	20231010	1.91	7550	-47.02	20230522	3925	1.91	20231010	7550	-47.02	20230522	3925	1.91	20231010	0.53	N	092190	500	191 억	N	N	1	N	N
105	20231012	090619	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3970	-40	5	-1.00	1034760	261	1.76	3960	3970	3960	5210	2810	4010	3963.89	81	4050	4030	3990	3970	3930	4040	3980	191	1200	500	2800	5	1	38223653	1517	-1.76	1.71	12	0.00	-2262.00	2321.00	7550	20230522	-47.42	3925	20231010	1.15	7550	-47.42	20230522	3925	1.15	20231010	7550	-47.42	20230522	3925	1.15	20231010	0.53	N	092190	500	191 억	N	N	1	N	N
106	20231011	160612	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4010	80	2	2.04	58735880	14791	24.44	3965	4010	3950	5100	2755	3930	3971.05	1808	4160	4045	3985	3870	3810	4015	3840	191	1170	500	2750	5	1	38223653	1533	-1.77	1.73	12	0.04	-2262.00	2321.00	7550	20230522	-46.89	3925	20231010	2.17	7550	-46.89	20230522	3925	2.17	20231010	7550	-46.89	20230522	3925	2.17	20231010	0.53	N	092190	500	191 억	N	N	1	N	N
107	20231011	150614	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3985	55	2	1.40	57512855	14486	23.94	3965	4010	3950	5100	2755	3930	3970.24	1808	4160	4045	3985	3870	3810	4015	3840	191	1170	500	2750	5	1	38223653	1523	-1.76	1.72	12	0.04	-2262.00	2321.00	7550	20230522	-47.22	3925	20231010	1.53	7550	-47.22	20230522	3925	1.53	20231010	7550	-47.22	20230522	3925	1.53	20231010	0.53	N	092190	500	191 억	N	N	0	N	N
108	20231011	140618	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3980	50	2	1.27	49318620	12438	20.55	3965	4005	3950	5100	2755	3930	3965.16	1988	4160	4045	3985	3870	3810	4015	3840	191	1170	500	2750	5	1	38223653	1521	-1.76	1.71	12	0.03	-2262.00	2321.00	7550	20230522	-47.28	3925	20231010	1.40	7550	-47.28	20230522	3925	1.40	20231010	7550	-47.28	20230522	3925	1.40	20231010	0.53	N	092190	500	191 억	N	N	0	N	N
109	20231011	130609	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3970	40	2	1.02	43318110	10935	18.07	3965	3985	3950	5100	2755	3930	3961.42	2279	4160	4045	3985	3870	3810	4015	3840	191	1170	500	2750	5	1	38223653	1517	-1.76	1.71	12	0.03	-2262.00	2321.00	7550	20230522	-47.42	3925	20231010	1.15	7550	-47.42	20230522	3925	1.15	20231010	7550	-47.42	20230522	3925	1.15	20231010	0.53	N	092190	500	191 억	N	N	0	N	N
110	20231011	120621	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3965	35	2	0.89	34191650	8630	14.26	3965	3985	3950	5100	2755	3930	3961.95	2279	4160	4045	3985	3870	3810	4015	3840	191	1170	500	2750	5	1	38223653	1516	-1.75	1.71	12	0.02	-2262.00	2321.00	7550	20230522	-47.48	3925	20231010	1.02	7550	-47.48	20230522	3925	1.02	20231010	7550	-47.48	20230522	3925	1.02	20231010	0.53	N	092190	500	191 억	N	N	0	N	N
111	20231011	110616	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3950	20	2	0.51	27952965	7054	11.66	3965	3985	3950	5100	2755	3930	3962.71	2060	4160	4045	3985	3870	3810	4015	3840	191	1170	500	2750	5	1	38223653	1510	-1.75	1.70	12	0.02	-2262.00	2321.00	7550	20230522	-47.68	3925	20231010	0.64	7550	-47.68	20230522	3925	0.64	20231010	7550	-47.68	20230522	3925	0.64	20231010	0.53	N	092190	500	191 억	N	N	0	N	N
112	20231011	100612	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3970	40	2	1.02	19727970	4975	8.22	3965	3985	3960	5100	2755	3930	3965.42	2062	4160	4045	3985	3870	3810	4015	3840	191	1170	500	2750	5	1	38223653	1517	-1.76	1.71	12	0.01	-2262.00	2321.00	7550	20230522	-47.42	3925	20231010	1.15	7550	-47.42	20230522	3925	1.15	20231010	7550	-47.42	20230522	3925	1.15	20231010	0.53	N	092190	500	191 억	N	N	0	N	N
113	20231011	090617	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3960	30	2	0.76	2167530	547	0.90	3965	3985	3960	5100	2755	3930	3962.58	11	4160	4045	3985	3870	3810	4015	3840	191	1170	500	2750	5	1	38223653	1514	-1.75	1.71	12	0.00	-2262.00	2321.00	7550	20230522	-47.55	3925	20231010	0.89	7550	-47.55	20230522	3925	0.89	20231010	7550	-47.55	20230522	3925	0.89	20231010	0.53	N	092190	500	191 억	N	N	0	N	N
114	20231010	160608	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3930	-120	5	-2.96	242462265	60516	435.96	4075	4100	3925	5260	2835	4050	4006.61	-800	4090	4070	4030	4010	3970	4080	4020	191	1210	500	2830	5	1	38223653	1502	-1.74	1.69	12	0.16	-2262.00	2321.00	7550	20230522	-47.95	3925	20231010	0.13	7550	-47.95	20230522	3925	0.13	20231010	7550	-47.95	20230522	3925	0.13	20231010	0.55	N	092190	500	191 억	N	N	0	N	N
115	20231010	150607	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	3935	-115	5	-2.84	235113590	58647	422.50	4075	4100	3925	5260	2835	4050	4008.96	-745	4090	4070	4030	4010	3970	4080	4020	191	1210	500	2830	5	1	38223653	1504	-1.74	1.70	12	0.15	-2262.00	2321.00	7550	20230522	-47.88	3925	20231010	0.25	7550	-47.88	20230522	3925	0.25	20231010	7550	-47.88	20230522	3925	0.25	20231010	0.55	N	092190	500	191 억	N	N	0	N	N
116	20231010	140610	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3950	-100	5	-2.47	196157630	48752	351.21	4075	4100	3950	5260	2835	4050	4023.58	2927	4090	4070	4030	4010	3970	4080	4020	191	1210	500	2830	5	1	38223653	1510	-1.75	1.70	12	0.13	-2262.00	2321.00	7550	20230522	-47.68	3940	20231005	0.25	7550	-47.68	20230522	3940	0.25	20231005	7550	-47.68	20230522	3940	0.25	20231005	0.55	N	092190	500	191 억	N	N	0	N	N
117	20231010	130604	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3985	-65	5	-1.60	143715545	35531	255.97	4075	4100	3985	5260	2835	4050	4044.79	8562	4090	4070	4030	4010	3970	4080	4020	191	1210	500	2830	5	1	38223653	1523	-1.76	1.72	12	0.09	-2262.00	2321.00	7550	20230522	-47.22	3940	20231005	1.14	7550	-47.22	20230522	3940	1.14	20231005	7550	-47.22	20230522	3940	1.14	20231005	0.55	N	092190	500	191 억	N	N	0	N	N
118	20231010	120604	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4025	-25	5	-0.62	122233150	30161	217.28	4075	4100	4025	5260	2835	4050	4052.69	13170	4090	4070	4030	4010	3970	4080	4020	191	1210	500	2830	5	1	38223653	1539	-1.78	1.73	12	0.08	-2262.00	2321.00	7550	20230522	-46.69	3940	20231005	2.16	7550	-46.69	20230522	3940	2.16	20231005	7550	-46.69	20230522	3940	2.16	20231005	0.55	N	092190	500	191 억	N	N	0	N	N
119	20231010	110556	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4065	15	2	0.37	114070820	28140	202.72	4075	4100	4030	5260	2835	4050	4053.69	13574	4090	4070	4030	4010	3970	4080	4020	191	1210	500	2830	5	1	38223653	1554	-1.80	1.75	12	0.07	-2262.00	2321.00	7550	20230522	-46.16	3940	20231005	3.17	7550	-46.16	20230522	3940	3.17	20231005	7550	-46.16	20230522	3940	3.17	20231005	0.55	N	092190	500	191 억	N	N	0	N	N
120	20231010	100559	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4050	0	3	0.00	63968190	15727	113.30	4075	4100	4040	5260	2835	4050	4067.41	4036	4090	4070	4030	4010	3970	4080	4020	191	1210	500	2830	5	1	38223653	1548	-1.79	1.74	12	0.04	-2262.00	2321.00	7550	20230522	-46.36	3940	20231005	2.79	7550	-46.36	20230522	3940	2.79	20231005	7550	-46.36	20230522	3940	2.79	20231005	0.55	N	092190	500	191 억	N	N	0	N	N
121	20231010	090556	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4100	50	2	1.23	10656645	2607	18.78	4075	4100	4075	5260	2835	4050	4087.70	127	4090	4070	4030	4010	3970	4080	4020	191	1210	500	2830	5	1	38223653	1567	-1.81	1.77	12	0.01	-2262.00	2321.00	7550	20230522	-45.70	3940	20231005	4.06	7550	-45.70	20230522	3940	4.06	20231005	7550	-45.70	20230522	3940	4.06	20231005	0.55	N	092190	500	191 억	N	N	0	N	N
122	20231006	160602	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4050	90	2	2.27	55531155	13881	35.64	4045	4050	3990	5140	2775	3960	4000.72	2648	4160	4060	4000	3900	3840	4030	3870	191	1180	500	2770	5	1	38223653	1548	-1.79	1.74	12	0.04	-2262.00	2321.00	7550	20230522	-46.36	3940	20231005	2.79	7550	-46.36	20230522	3940	2.79	20231005	7550	-46.36	20230522	3940	2.79	20231005	0.55	N	092190	500	191 억	N	N	1	N	N
123	20231006	150552	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4025	65	2	1.64	54720880	13680	35.12	4045	4045	3990	5140	2775	3960	4000.27	2642	4160	4060	4000	3900	3840	4030	3870	191	1180	500	2770	5	1	38223653	1539	-1.78	1.73	12	0.04	-2262.00	2321.00	7550	20230522	-46.69	3940	20231005	2.16	7550	-46.69	20230522	3940	2.16	20231005	7550	-46.69	20230522	3940	2.16	20231005	0.55	N	092190	500	191 억	N	N	1	N	N
124	20231006	140554	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4015	55	2	1.39	43165055	10791	27.70	4045	4045	3990	5140	2775	3960	4000.36	2239	4160	4060	4000	3900	3840	4030	3870	191	1180	500	2770	5	1	38223653	1535	-1.77	1.73	12	0.03	-2262.00	2321.00	7550	20230522	-46.82	3940	20231005	1.90	7550	-46.82	20230522	3940	1.90	20231005	7550	-46.82	20230522	3940	1.90	20231005	0.55	N	092190	500	191 억	N	N	1	N	N
125	20231006	130548	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4005	45	2	1.14	40324395	10083	25.89	4045	4045	3990	5140	2775	3960	3999.52	2239	4160	4060	4000	3900	3840	4030	3870	191	1180	500	2770	5	1	38223653	1531	-1.77	1.73	12	0.03	-2262.00	2321.00	7550	20230522	-46.95	3940	20231005	1.65	7550	-46.95	20230522	3940	1.65	20231005	7550	-46.95	20230522	3940	1.65	20231005	0.55	N	092190	500	191 억	N	N	1	N	N
126	20231006	120547	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4000	40	2	1.01	24072055	6013	15.44	4045	4045	3990	5140	2775	3960	4003.85	1527	4160	4060	4000	3900	3840	4030	3870	191	1180	500	2770	5	1	38223653	1529	-1.77	1.72	12	0.02	-2262.00	2321.00	7550	20230522	-47.02	3940	20231005	1.52	7550	-47.02	20230522	3940	1.52	20231005	7550	-47.02	20230522	3940	1.52	20231005	0.55	N	092190	500	191 억	N	N	1	N	N
127	20231006	110542	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4010	50	2	1.26	22067295	5511	14.15	4045	4045	3990	5140	2775	3960	4004.80	1578	4160	4060	4000	3900	3840	4030	3870	191	1180	500	2770	5	1	38223653	1533	-1.77	1.73	12	0.01	-2262.00	2321.00	7550	20230522	-46.89	3940	20231005	1.78	7550	-46.89	20230522	3940	1.78	20231005	7550	-46.89	20230522	3940	1.78	20231005	0.55	N	092190	500	191 억	N	N	1	N	N
128	20231006	100547	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3990	30	2	0.76	12519500	3127	8.03	4045	4045	3990	5140	2775	3960	4004.68	1462	4160	4060	4000	3900	3840	4030	3870	191	1180	500	2770	5	1	38223653	1525	-1.76	1.72	12	0.01	-2262.00	2321.00	7550	20230522	-47.15	3940	20231005	1.27	7550	-47.15	20230522	3940	1.27	20231005	7550	-47.15	20230522	3940	1.27	20231005	0.55	N	092190	500	191 억	N	N	1	N	N
129	20231006	090542	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4000	40	2	1.01	1554815	386	0.99	4045	4045	4000	5140	2775	3960	4043.09	-59	4160	4060	4000	3900	3840	4030	3870	191	1180	500	2770	5	1	38223653	1529	-1.77	1.72	12	0.00	-2262.00	2321.00	7550	20230522	-47.02	3940	20231005	1.52	7550	-47.02	20230522	3940	1.52	20231005	7550	-47.02	20230522	3940	1.52	20231005	0.55	N	092190	500	191 억	N	N	1	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History