KissMeData/131760/price/prices-20231001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

52 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	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160838	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	900	-10	5	-1.10	112378836	124407	172.08	938	938	894	1183	637	910	903.32	2.00	-65268	920	915	905	900	890	917	902	218	273	500	650	1	1	43431583	391	6.47	1.11	12	0.29	139.00	810.00	1603	20230419	-43.86	875	20231027	2.86	1603	-43.86	20230419	875	2.86	20231027	1603	-43.86	20230419	875	2.86	20231027	1.58	N	131760	500	218 억	868789	N	N	N	N
3	20231031	150847	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	904	-6	5	-0.66	105332460	116588	161.26	938	938	894	1183	637	910	903.46	2.00	-61950	920	915	905	900	890	917	902	218	273	500	650	1	1	43431583	393	6.50	1.12	12	0.27	139.00	810.00	1603	20230419	-43.61	875	20231027	3.31	1603	-43.61	20230419	875	3.31	20231027	1603	-43.61	20230419	875	3.31	20231027	1.58	N	131760	500	218 억	868789	N	N	N	N
4	20231031	140853	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	896	-14	5	-1.54	90877803	100513	139.03	938	938	894	1183	637	910	904.14	2.00	-54539	920	915	905	900	890	917	902	218	273	500	650	1	1	43431583	389	6.45	1.11	12	0.23	139.00	810.00	1603	20230419	-44.10	875	20231027	2.40	1603	-44.10	20230419	875	2.40	20231027	1603	-44.10	20230419	875	2.40	20231027	1.58	N	131760	500	218 억	868789	N	N	N	N
5	20231031	130846	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	896	-14	5	-1.54	80282639	88822	122.86	938	938	894	1183	637	910	903.86	2.00	-51358	920	915	905	900	890	917	902	218	273	500	650	1	1	43431583	389	6.45	1.11	12	0.20	139.00	810.00	1603	20230419	-44.10	875	20231027	2.40	1603	-44.10	20230419	875	2.40	20231027	1603	-44.10	20230419	875	2.40	20231027	1.58	N	131760	500	218 억	868789	N	N	N	N
6	20231031	120845	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	899	-11	5	-1.21	50693914	56018	77.48	938	938	899	1183	637	910	904.96	2.00	-25683	920	915	905	900	890	917	902	218	273	500	650	1	1	43431583	390	6.47	1.11	12	0.13	139.00	810.00	1603	20230419	-43.92	875	20231027	2.74	1603	-43.92	20230419	875	2.74	20231027	1603	-43.92	20230419	875	2.74	20231027	1.58	N	131760	500	218 억	868789	N	N	N	N
7	20231031	110909	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	907	-3	5	-0.33	31670048	34956	48.35	938	938	900	1183	637	910	906.00	2.00	-22973	920	915	905	900	890	917	902	218	273	500	650	1	1	43431583	394	6.53	1.12	12	0.08	139.00	810.00	1603	20230419	-43.42	875	20231027	3.66	1603	-43.42	20230419	875	3.66	20231027	1603	-43.42	20230419	875	3.66	20231027	1.58	N	131760	500	218 억	868789	N	N	N	N
8	20231031	100853	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	900	-10	5	-1.10	27747822	30609	42.34	938	938	900	1183	637	910	906.52	2.00	-21306	920	915	905	900	890	917	902	218	273	500	650	1	1	43431583	391	6.47	1.11	12	0.07	139.00	810.00	1603	20230419	-43.86	875	20231027	2.86	1603	-43.86	20230419	875	2.86	20231027	1603	-43.86	20230419	875	2.86	20231027	1.58	N	131760	500	218 억	868789	N	N	N	N
9	20231031	090853	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	910	0	3	0.00	1779459	1929	2.67	938	938	910	1183	637	910	922.48	2.00	-1002	920	915	905	900	890	917	902	218	273	500	650	1	1	43431583	395	6.55	1.12	12	0.00	139.00	810.00	1603	20230419	-43.23	875	20231027	4.00	1603	-43.23	20230419	875	4.00	20231027	1603	-43.23	20230419	875	4.00	20231027	1.58	N	131760	500	218 억	868789	N	N	N	N
10	20231030	160837	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	910	10	2	1.11	65101529	72253	79.55	900	910	895	1170	630	900	901.02	2.00	-1905	916	907	891	882	866	912	887	218	270	500	640	1	1	43431583	395	6.55	1.12	12	0.17	139.00	810.00	1603	20230419	-43.23	875	20231027	4.00	1603	-43.23	20230419	875	4.00	20231027	1603	-43.23	20230419	875	4.00	20231027	1.58	N	131760	500	218 억	870746	N	N	N	N
11	20231030	150819	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	901	1	2	0.11	60117628	66741	73.48	900	909	895	1170	630	900	900.76	2.00	-2389	916	907	891	882	866	912	887	218	270	500	640	1	1	43431583	391	6.48	1.11	12	0.15	139.00	810.00	1603	20230419	-43.79	875	20231027	2.97	1603	-43.79	20230419	875	2.97	20231027	1603	-43.79	20230419	875	2.97	20231027	1.58	N	131760	500	218 억	870746	N	N	N	N
12	20231030	140817	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	906	6	2	0.67	43436307	48222	53.09	900	909	895	1170	630	900	900.76	2.00	256	916	907	891	882	866	912	887	218	270	500	640	1	1	43431583	393	6.52	1.12	12	0.11	139.00	810.00	1603	20230419	-43.48	875	20231027	3.54	1603	-43.48	20230419	875	3.54	20231027	1603	-43.48	20230419	875	3.54	20231027	1.58	N	131760	500	218 억	870746	N	N	N	N
13	20231030	130820	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	900	0	3	0.00	23805509	26505	29.18	900	909	895	1170	630	900	898.15	2.00	3254	916	907	891	882	866	912	887	218	270	500	640	1	1	43431583	391	6.47	1.11	12	0.06	139.00	810.00	1603	20230419	-43.86	875	20231027	2.86	1603	-43.86	20230419	875	2.86	20231027	1603	-43.86	20230419	875	2.86	20231027	1.58	N	131760	500	218 억	870746	N	N	N	N
14	20231030	120814	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	907	7	2	0.78	19210980	21401	23.56	900	909	895	1170	630	900	897.67	2.00	3430	916	907	891	882	866	912	887	218	270	500	640	1	1	43431583	394	6.53	1.12	12	0.05	139.00	810.00	1603	20230419	-43.42	875	20231027	3.66	1603	-43.42	20230419	875	3.66	20231027	1603	-43.42	20230419	875	3.66	20231027	1.58	N	131760	500	218 억	870746	N	N	N	N
15	20231030	110815	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	908	8	2	0.89	16792789	18709	20.60	900	909	895	1170	630	900	897.58	2.00	3085	916	907	891	882	866	912	887	218	270	500	640	1	1	43431583	394	6.53	1.12	12	0.04	139.00	810.00	1603	20230419	-43.36	875	20231027	3.77	1603	-43.36	20230419	875	3.77	20231027	1603	-43.36	20230419	875	3.77	20231027	1.58	N	131760	500	218 억	870746	N	N	N	N
16	20231030	100813	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	900	0	3	0.00	13889207	15480	17.04	900	903	895	1170	630	900	897.24	2.00	2546	916	907	891	882	866	912	887	218	270	500	640	1	1	43431583	391	6.47	1.11	12	0.04	139.00	810.00	1603	20230419	-43.86	875	20231027	2.86	1603	-43.86	20230419	875	2.86	20231027	1603	-43.86	20230419	875	2.86	20231027	1.58	N	131760	500	218 억	870746	N	N	N	N
17	20231030	090811	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	896	-4	5	-0.44	2536080	2819	3.10	900	903	896	1170	630	900	899.64	2.00	1991	916	907	891	882	866	912	887	218	270	500	640	1	1	43431583	389	6.45	1.11	12	0.01	139.00	810.00	1603	20230419	-44.10	875	20231027	2.40	1603	-44.10	20230419	875	2.40	20231027	1603	-44.10	20230419	875	2.40	20231027	1.58	N	131760	500	218 억	870746	N	N	N	N
18	20231027	160739	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	900	19	2	2.16	79008955	89113	50.36	881	900	875	1145	617	881	886.62	2.03	-12525	929	904	892	867	855	899	862	218	264	500	630	1	1	43431583	391	6.47	1.11	12	0.21	139.00	810.00	1603	20230419	-43.86	875	20231027	2.86	1603	-43.86	20230419	875	2.86	20231027	1603	-43.86	20230419	875	2.86	20231027	1.58	N	131760	500	218 억	883271	N	N	N	N
19	20231027	150813	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	888	7	2	0.79	72827673	82195	46.45	881	899	875	1145	617	881	886.04	2.03	-12187	929	904	892	867	855	899	862	218	264	500	630	1	1	43431583	386	6.39	1.10	12	0.19	139.00	810.00	1603	20230419	-44.60	875	20231027	1.49	1603	-44.60	20230419	875	1.49	20231027	1603	-44.60	20230419	875	1.49	20231027	1.58	N	131760	500	218 억	883271	N	N	N	N
20	20231027	140811	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	892	11	2	1.25	68921423	77807	43.97	881	899	875	1145	617	881	885.80	2.03	-11454	929	904	892	867	855	899	862	218	264	500	630	1	1	43431583	387	6.42	1.10	12	0.18	139.00	810.00	1603	20230419	-44.35	875	20231027	1.94	1603	-44.35	20230419	875	1.94	20231027	1603	-44.35	20230419	875	1.94	20231027	1.58	N	131760	500	218 억	883271	N	N	N	N
21	20231027	130802	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	889	8	2	0.91	66595354	75195	42.49	881	899	875	1145	617	881	885.64	2.03	-9913	929	904	892	867	855	899	862	218	264	500	630	1	1	43431583	386	6.40	1.10	12	0.17	139.00	810.00	1603	20230419	-44.54	875	20231027	1.60	1603	-44.54	20230419	875	1.60	20231027	1603	-44.54	20230419	875	1.60	20231027	1.58	N	131760	500	218 억	883271	N	N	N	N
22	20231027	120815	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	894	13	2	1.48	53766295	60762	34.34	881	899	875	1145	617	881	884.87	2.03	-4034	929	904	892	867	855	899	862	218	264	500	630	1	1	43431583	388	6.43	1.10	12	0.14	139.00	810.00	1603	20230419	-44.23	875	20231027	2.17	1603	-44.23	20230419	875	2.17	20231027	1603	-44.23	20230419	875	2.17	20231027	1.58	N	131760	500	218 억	883271	N	N	N	N
23	20231027	110820	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	894	13	2	1.48	49961120	56492	31.92	881	899	875	1145	617	881	884.39	2.03	-4549	929	904	892	867	855	899	862	218	264	500	630	1	1	43431583	388	6.43	1.10	12	0.13	139.00	810.00	1603	20230419	-44.23	875	20231027	2.17	1603	-44.23	20230419	875	2.17	20231027	1603	-44.23	20230419	875	2.17	20231027	1.58	N	131760	500	218 억	883271	N	N	N	N
24	20231027	100810	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	883	2	2	0.23	23141236	26284	14.85	881	888	875	1145	617	881	880.43	2.03	-10520	929	904	892	867	855	899	862	218	264	500	630	1	1	43431583	384	6.35	1.09	12	0.06	139.00	810.00	1603	20230419	-44.92	875	20231027	0.91	1603	-44.92	20230419	875	0.91	20231027	1603	-44.92	20230419	875	0.91	20231027	1.58	N	131760	500	218 억	883271	N	N	N	N
25	20231027	090807	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	887	6	2	0.68	4534733	5147	2.91	881	888	880	1145	617	881	881.04	2.03	734	929	904	892	867	855	899	862	218	264	500	630	1	1	43431583	385	6.38	1.10	12	0.01	139.00	810.00	1603	20230419	-44.67	880	20231027	0.80	1603	-44.67	20230419	880	0.80	20231027	1603	-44.67	20230419	880	0.80	20231027	1.58	N	131760	500	218 억	883271	N	N	N	N
26	20231026	160800	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	881	-39	5	-4.24	157880811	176891	171.50	905	917	880	1196	644	920	892.53	2.16	-49078	948	934	920	906	892	927	899	218	276	500	660	1	1	43431583	383	6.34	1.09	12	0.41	139.00	810.00	1603	20230419	-45.04	880	20231026	0.11	1603	-45.04	20230419	880	0.11	20231026	1603	-45.04	20230419	880	0.11	20231026	1.62	N	131760	500	218 억	938017	N	N	N	N
27	20231026	150758	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	885	-35	5	-3.80	149837263	167766	162.66	905	917	880	1196	644	920	893.13	2.16	-48904	948	934	920	906	892	927	899	218	276	500	660	1	1	43431583	384	6.37	1.09	12	0.39	139.00	810.00	1603	20230419	-44.79	880	20231026	0.57	1603	-44.79	20230419	880	0.57	20231026	1603	-44.79	20230419	880	0.57	20231026	1.62	N	131760	500	218 억	938017	N	N	N	N
28	20231026	140801	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	882	-38	5	-4.13	138798346	155251	150.52	905	917	881	1196	644	920	894.03	2.16	-45275	948	934	920	906	892	927	899	218	276	500	660	1	1	43431583	383	6.35	1.09	12	0.36	139.00	810.00	1603	20230419	-44.98	881	20231026	0.11	1603	-44.98	20230419	881	0.11	20231026	1603	-44.98	20230419	881	0.11	20231026	1.62	N	131760	500	218 억	938017	N	N	N	N
29	20231026	130759	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	893	-27	5	-2.93	91594484	102062	98.95	905	917	890	1196	644	920	897.44	2.16	-35844	948	934	920	906	892	927	899	218	276	500	660	1	1	43431583	388	6.42	1.10	12	0.23	139.00	810.00	1603	20230419	-44.29	890	20231026	0.34	1603	-44.29	20230419	890	0.34	20231026	1603	-44.29	20230419	890	0.34	20231026	1.62	N	131760	500	218 억	938017	N	N	N	N
30	20231026	120756	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	894	-26	5	-2.83	75432719	83938	81.38	905	917	893	1196	644	920	898.67	2.16	-28082	948	934	920	906	892	927	899	218	276	500	660	1	1	43431583	388	6.43	1.10	12	0.19	139.00	810.00	1603	20230419	-44.23	893	20231026	0.11	1603	-44.23	20230419	893	0.11	20231026	1603	-44.23	20230419	893	0.11	20231026	1.62	N	131760	500	218 억	938017	N	N	N	N
31	20231026	110805	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	900	-20	5	-2.17	54720210	60828	58.98	905	917	893	1196	644	920	899.59	2.16	-18313	948	934	920	906	892	927	899	218	276	500	660	1	1	43431583	391	6.47	1.11	12	0.14	139.00	810.00	1603	20230419	-43.86	893	20231026	0.78	1603	-43.86	20230419	893	0.78	20231026	1603	-43.86	20230419	893	0.78	20231026	1.62	N	131760	500	218 억	938017	N	N	N	N
32	20231026	100802	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	900	-20	5	-2.17	52399342	58245	56.47	905	917	893	1196	644	920	899.64	2.16	-17456	948	934	920	906	892	927	899	218	276	500	660	1	1	43431583	391	6.47	1.11	12	0.13	139.00	810.00	1603	20230419	-43.86	893	20231026	0.78	1603	-43.86	20230419	893	0.78	20231026	1603	-43.86	20230419	893	0.78	20231026	1.62	N	131760	500	218 억	938017	N	N	N	N
33	20231026	090800	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	905	-15	5	-1.63	8771000	9748	9.45	905	905	895	1196	644	920	899.77	2.16	-1270	948	934	920	906	892	927	899	218	276	500	660	1	1	43431583	393	6.51	1.12	12	0.02	139.00	810.00	1603	20230419	-43.54	895	20231026	1.12	1603	-43.54	20230419	895	1.12	20231026	1603	-43.54	20230419	895	1.12	20231026	1.62	N	131760	500	218 억	938017	N	N	N	N
34	20231025	160803	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	920	-8	5	-0.86	94729687	102981	82.23	928	934	906	1206	650	928	919.88	2.18	-8315	950	938	917	905	884	945	912	218	278	500	660	1	1	43431583	400	6.62	1.14	12	0.24	139.00	810.00	1603	20230419	-42.61	896	20231024	2.68	1603	-42.61	20230419	896	2.68	20231024	1603	-42.61	20230419	896	2.68	20231024	1.60	N	131760	500	218 억	946332	N	N	N	N
35	20231025	150802	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	915	-13	5	-1.40	91979875	99992	79.85	928	934	906	1206	650	928	919.87	2.18	-6639	950	938	917	905	884	945	912	218	278	500	660	1	1	43431583	397	6.58	1.13	12	0.23	139.00	810.00	1603	20230419	-42.92	896	20231024	2.12	1603	-42.92	20230419	896	2.12	20231024	1603	-42.92	20230419	896	2.12	20231024	1.60	N	131760	500	218 억	946332	N	N	N	N
36	20231025	140757	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	914	-14	5	-1.51	50730403	55178	44.06	928	934	906	1206	650	928	919.40	2.18	-1390	950	938	917	905	884	945	912	218	278	500	660	1	1	43431583	397	6.58	1.13	12	0.13	139.00	810.00	1603	20230419	-42.98	896	20231024	2.01	1603	-42.98	20230419	896	2.01	20231024	1603	-42.98	20230419	896	2.01	20231024	1.60	N	131760	500	218 억	946332	N	N	N	N
37	20231025	130758	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	920	-8	5	-0.86	35821370	38792	30.98	928	934	906	1206	650	928	923.42	2.18	-1277	950	938	917	905	884	945	912	218	278	500	660	1	1	43431583	400	6.62	1.14	12	0.09	139.00	810.00	1603	20230419	-42.61	896	20231024	2.68	1603	-42.61	20230419	896	2.68	20231024	1603	-42.61	20230419	896	2.68	20231024	1.60	N	131760	500	218 억	946332	N	N	N	N
38	20231025	120758	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	930	2	2	0.22	22814461	24592	19.64	928	934	915	1206	650	928	927.72	2.18	-989	950	938	917	905	884	945	912	218	278	500	660	1	1	43431583	404	6.69	1.15	12	0.06	139.00	810.00	1603	20230419	-41.98	896	20231024	3.79	1603	-41.98	20230419	896	3.79	20231024	1603	-41.98	20230419	896	3.79	20231024	1.60	N	131760	500	218 억	946332	N	N	N	N
39	20231025	110800	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	934	6	2	0.65	22306740	24047	19.20	928	934	915	1206	650	928	927.63	2.18	-896	950	938	917	905	884	945	912	218	278	500	660	1	1	43431583	406	6.72	1.15	12	0.06	139.00	810.00	1603	20230419	-41.73	896	20231024	4.24	1603	-41.73	20230419	896	4.24	20231024	1603	-41.73	20230419	896	4.24	20231024	1.60	N	131760	500	218 억	946332	N	N	N	N
40	20231025	100802	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	925	-3	5	-0.32	18501647	19955	15.93	928	934	915	1206	650	928	927.17	2.18	-134	950	938	917	905	884	945	912	218	278	500	660	1	1	43431583	402	6.65	1.14	12	0.05	139.00	810.00	1603	20230419	-42.30	896	20231024	3.24	1603	-42.30	20230419	896	3.24	20231024	1603	-42.30	20230419	896	3.24	20231024	1.60	N	131760	500	218 억	946332	N	N	N	N
41	20231025	090755	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	922	-6	5	-0.65	13493935	14538	11.61	928	934	922	1206	650	928	928.18	2.18	-1183	950	938	917	905	884	945	912	218	278	500	660	1	1	43431583	400	6.63	1.14	12	0.03	139.00	810.00	1603	20230419	-42.48	896	20231024	2.90	1603	-42.48	20230419	896	2.90	20231024	1603	-42.48	20230419	896	2.90	20231024	1.60	N	131760	500	218 억	946332	N	N	N	N
42	20231024	160741	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	928	15	2	1.64	113171892	125035	53.45	913	929	896	1186	640	913	905.09	2.21	-12294	939	925	915	901	891	921	897	218	273	500	650	1	1	43431583	403	6.68	1.15	12	0.29	139.00	810.00	1603	20230419	-42.11	896	20231024	3.57	1603	-42.11	20230419	896	3.57	20231024	1603	-42.11	20230419	896	3.57	20231024	1.56	N	131760	500	218 억	958626	N	N	N	N
43	20231024	150753	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	922	9	2	0.99	107193442	118578	50.69	913	925	896	1186	640	913	903.99	2.21	-12032	939	925	915	901	891	921	897	218	273	500	650	1	1	43431583	400	6.63	1.14	12	0.27	139.00	810.00	1603	20230419	-42.48	896	20231024	2.90	1603	-42.48	20230419	896	2.90	20231024	1603	-42.48	20230419	896	2.90	20231024	1.56	N	131760	500	218 억	958626	N	N	N	N
44	20231024	140739	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	913	0	3	0.00	99329018	109991	47.02	913	924	896	1186	640	913	903.06	2.21	-11338	939	925	915	901	891	921	897	218	273	500	650	1	1	43431583	397	6.57	1.13	12	0.25	139.00	810.00	1603	20230419	-43.04	896	20231024	1.90	1603	-43.04	20230419	896	1.90	20231024	1603	-43.04	20230419	896	1.90	20231024	1.56	N	131760	500	218 억	958626	N	N	N	N
45	20231024	130745	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	907	-6	5	-0.66	60472405	66937	28.62	913	924	896	1186	640	913	903.42	2.21	-21777	939	925	915	901	891	921	897	218	273	500	650	1	1	43431583	394	6.53	1.12	12	0.15	139.00	810.00	1603	20230419	-43.42	896	20231024	1.23	1603	-43.42	20230419	896	1.23	20231024	1603	-43.42	20230419	896	1.23	20231024	1.56	N	131760	500	218 억	958626	N	N	N	N
46	20231024	120753	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	912	-1	5	-0.11	57582545	63748	27.25	913	924	896	1186	640	913	903.28	2.21	-21964	939	925	915	901	891	921	897	218	273	500	650	1	1	43431583	396	6.56	1.13	12	0.15	139.00	810.00	1603	20230419	-43.11	896	20231024	1.79	1603	-43.11	20230419	896	1.79	20231024	1603	-43.11	20230419	896	1.79	20231024	1.56	N	131760	500	218 억	958626	N	N	N	N
47	20231024	110748	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	900	-13	5	-1.42	53271307	58996	25.22	913	924	896	1186	640	913	902.96	2.21	-21032	939	925	915	901	891	921	897	218	273	500	650	1	1	43431583	391	6.47	1.11	12	0.14	139.00	810.00	1603	20230419	-43.86	896	20231024	0.45	1603	-43.86	20230419	896	0.45	20231024	1603	-43.86	20230419	896	0.45	20231024	1.56	N	131760	500	218 억	958626	N	N	N	N
48	20231024	100740	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	901	-12	5	-1.31	33213469	36687	15.68	913	924	900	1186	640	913	905.32	2.21	-8958	939	925	915	901	891	921	897	218	273	500	650	1	1	43431583	391	6.48	1.11	12	0.08	139.00	810.00	1603	20230419	-43.79	900	20231024	0.11	1603	-43.79	20230419	900	0.11	20231024	1603	-43.79	20230419	900	0.11	20231024	1.56	N	131760	500	218 억	958626	N	N	N	N
49	20231024	090747	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	920	7	2	0.77	1922647	2096	0.90	913	920	913	1186	640	913	917.29	2.21	-207	939	925	915	901	891	921	897	218	273	500	650	1	1	43431583	400	6.62	1.14	12	0.00	139.00	810.00	1603	20230419	-42.61	905	20231023	1.66	1603	-42.61	20230419	905	1.66	20231023	1603	-42.61	20230419	905	1.66	20231023	1.56	N	131760	500	218 억	958626	N	N	N	N
50	20231023	160736	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	913	-18	5	-1.93	214544888	233918	82.91	929	929	905	1210	652	931	917.17	2.12	39242	969	950	937	918	905	943	911	218	279	500	670	1	1	43431583	397	6.57	1.13	12	0.54	139.00	810.00	1603	20230419	-43.04	905	20231023	0.88	1603	-43.04	20230419	905	0.88	20231023	1603	-43.04	20230419	905	0.88	20231023	1.55	N	131760	500	218 억	919384	N	N	N	N
51	20231023	150740	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	910	-21	5	-2.26	207358444	226023	80.12	929	929	905	1210	652	931	917.42	2.12	39379	969	950	937	918	905	943	911	218	279	500	670	1	1	43431583	395	6.55	1.12	12	0.52	139.00	810.00	1603	20230419	-43.23	905	20231023	0.55	1603	-43.23	20230419	905	0.55	20231023	1603	-43.23	20230419	905	0.55	20231023	1.55	N	131760	500	218 억	919384	N	N	N	N
52	20231023	140738	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	915	-16	5	-1.72	181151477	197286	69.93	929	929	905	1210	652	931	918.21	2.12	40408	969	950	937	918	905	943	911	218	279	500	670	1	1	43431583	397	6.58	1.13	12	0.45	139.00	810.00	1603	20230419	-42.92	905	20231023	1.10	1603	-42.92	20230419	905	1.10	20231023	1603	-42.92	20230419	905	1.10	20231023	1.55	N	131760	500	218 억	919384	N	N	N	N
53	20231023	130744	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	921	-10	5	-1.07	128941336	140168	49.68	929	929	905	1210	652	931	919.90	2.12	44185	969	950	937	918	905	943	911	218	279	500	670	1	1	43431583	400	6.63	1.14	12	0.32	139.00	810.00	1603	20230419	-42.55	905	20231023	1.77	1603	-42.55	20230419	905	1.77	20231023	1603	-42.55	20230419	905	1.77	20231023	1.55	N	131760	500	218 억	919384	N	N	N	N
54	20231023	120737	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	923	-8	5	-0.86	107503929	116929	41.45	929	929	905	1210	652	931	919.38	2.12	48555	969	950	937	918	905	943	911	218	279	500	670	1	1	43431583	401	6.64	1.14	12	0.27	139.00	810.00	1603	20230419	-42.42	905	20231023	1.99	1603	-42.42	20230419	905	1.99	20231023	1603	-42.42	20230419	905	1.99	20231023	1.55	N	131760	500	218 억	919384	N	N	N	N
55	20231023	110735	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	923	-8	5	-0.86	105032213	114249	40.50	929	929	905	1210	652	931	919.32	2.12	50010	969	950	937	918	905	943	911	218	279	500	670	1	1	43431583	401	6.64	1.14	12	0.26	139.00	810.00	1603	20230419	-42.42	905	20231023	1.99	1603	-42.42	20230419	905	1.99	20231023	1603	-42.42	20230419	905	1.99	20231023	1.55	N	131760	500	218 억	919384	N	N	N	N
56	20231023	100728	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	921	-10	5	-1.07	37826941	41061	14.55	929	929	905	1210	652	931	921.21	2.12	-3065	969	950	937	918	905	943	911	218	279	500	670	1	1	43431583	400	6.63	1.14	12	0.09	139.00	810.00	1603	20230419	-42.55	905	20231023	1.77	1603	-42.55	20230419	905	1.77	20231023	1603	-42.55	20230419	905	1.77	20231023	1.55	N	131760	500	218 억	919384	N	N	N	N
57	20231023	090745	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	928	-3	5	-0.32	6006065	6477	2.30	929	929	922	1210	652	931	927.23	2.12	-1262	969	950	937	918	905	943	911	218	279	500	670	1	1	43431583	403	6.68	1.15	12	0.01	139.00	810.00	1603	20230419	-42.11	922	20231023	0.65	1603	-42.11	20230419	922	0.65	20231023	1603	-42.11	20230419	922	0.65	20231023	1.55	N	131760	500	218 억	919384	N	N	N	N
58	20231020	160733	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	931	-31	5	-3.22	263833528	282117	98.91	956	956	924	1250	674	962	935.19	2.26	-63646	993	977	964	948	935	985	956	218	288	500	690	1	1	43431583	404	6.70	1.15	12	0.65	139.00	810.00	1603	20230419	-41.92	924	20231020	0.76	1603	-41.92	20230419	924	0.76	20231020	1603	-41.92	20230419	924	0.76	20231020	1.56	N	131760	500	218 억	983009	N	N	N	N
59	20231020	150733	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	927	-35	5	-3.64	245719922	262591	92.06	956	956	924	1250	674	962	935.75	2.26	-61287	993	977	964	948	935	985	956	218	288	500	690	1	1	43431583	403	6.67	1.14	12	0.60	139.00	810.00	1603	20230419	-42.17	924	20231020	0.32	1603	-42.17	20230419	924	0.32	20231020	1603	-42.17	20230419	924	0.32	20231020	1.56	N	131760	500	218 억	983009	N	N	N	N
60	20231020	140738	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	935	-27	5	-2.81	217823901	232635	81.56	956	956	924	1250	674	962	936.33	2.26	-60557	993	977	964	948	935	985	956	218	288	500	690	1	1	43431583	406	6.73	1.15	12	0.54	139.00	810.00	1603	20230419	-41.67	924	20231020	1.19	1603	-41.67	20230419	924	1.19	20231020	1603	-41.67	20230419	924	1.19	20231020	1.56	N	131760	500	218 억	983009	N	N	N	N
61	20231020	130717	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	935	-27	5	-2.81	194637318	207911	72.89	956	956	924	1250	674	962	936.16	2.26	-77641	993	977	964	948	935	985	956	218	288	500	690	1	1	43431583	406	6.73	1.15	12	0.48	139.00	810.00	1603	20230419	-41.67	924	20231020	1.19	1603	-41.67	20230419	924	1.19	20231020	1603	-41.67	20230419	924	1.19	20231020	1.56	N	131760	500	218 억	983009	N	N	N	N
62	20231020	120729	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	933	-29	5	-3.01	188742756	201606	70.68	956	956	924	1250	674	962	936.20	2.26	-76476	993	977	964	948	935	985	956	218	288	500	690	1	1	43431583	405	6.71	1.15	12	0.46	139.00	810.00	1603	20230419	-41.80	924	20231020	0.97	1603	-41.80	20230419	924	0.97	20231020	1603	-41.80	20230419	924	0.97	20231020	1.56	N	131760	500	218 억	983009	N	N	N	N
63	20231020	110737	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	934	-28	5	-2.91	132992060	141615	49.65	956	956	931	1250	674	962	939.11	2.26	-64984	993	977	964	948	935	985	956	218	288	500	690	1	1	43431583	406	6.72	1.15	12	0.33	139.00	810.00	1603	20230419	-41.73	931	20231020	0.32	1603	-41.73	20230419	931	0.32	20231020	1603	-41.73	20230419	931	0.32	20231020	1.56	N	131760	500	218 억	983009	N	N	N	N
64	20231020	100728	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	933	-29	5	-3.01	83783745	88885	31.16	956	956	933	1250	674	962	942.61	2.26	-51391	993	977	964	948	935	985	956	218	288	500	690	1	1	43431583	405	6.71	1.15	12	0.20	139.00	810.00	1603	20230419	-41.80	933	20231020	0.00	1603	-41.80	20230419	933	0.00	20231020	1603	-41.80	20230419	933	0.00	20231020	1.56	N	131760	500	218 억	983009	N	N	N	N
65	20231020	090730	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	947	-15	5	-1.56	8268540	8695	3.05	956	956	947	1250	674	962	950.95	2.26	-6172	993	977	964	948	935	985	956	218	288	500	690	1	1	43431583	411	6.81	1.17	12	0.02	139.00	810.00	1603	20230419	-40.92	947	20231020	0.00	1603	-40.92	20230419	947	0.00	20231020	1603	-40.92	20230419	947	0.00	20231020	1.56	N	131760	500	218 억	983009	N	N	N	N
66	20231019	160726	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	962	-28	5	-2.83	270916519	282004	163.84	960	980	951	1287	693	990	960.68	2.40	-59344	1013	1001	994	982	975	998	979	218	297	500	710	1	1	43431583	418	6.92	1.19	12	0.65	139.00	810.00	1603	20230419	-39.99	951	20231019	1.16	1603	-39.99	20230419	951	1.16	20231019	1603	-39.99	20230419	951	1.16	20231019	1.51	N	131760	500	218 억	1042353	N	N	N	N
67	20231019	150720	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	970	-20	5	-2.02	263778550	274611	159.55	960	980	951	1287	693	990	960.55	2.40	-55937	1013	1001	994	982	975	998	979	218	297	500	710	1	1	43431583	421	6.98	1.20	12	0.63	139.00	810.00	1603	20230419	-39.49	951	20231019	2.00	1603	-39.49	20230419	951	2.00	20231019	1603	-39.49	20230419	951	2.00	20231019	1.51	N	131760	500	218 억	1042353	N	N	N	N
68	20231019	140729	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	959	-31	5	-3.13	226105213	235565	136.86	960	980	951	1287	693	990	959.84	2.40	-36200	1013	1001	994	982	975	998	979	218	297	500	710	1	1	43431583	417	6.90	1.18	12	0.54	139.00	810.00	1603	20230419	-40.17	951	20231019	0.84	1603	-40.17	20230419	951	0.84	20231019	1603	-40.17	20230419	951	0.84	20231019	1.51	N	131760	500	218 억	1042353	N	N	N	N
69	20231019	130721	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	958	-32	5	-3.23	210445789	219217	127.36	960	980	951	1287	693	990	959.99	2.40	-33749	1013	1001	994	982	975	998	979	218	297	500	710	1	1	43431583	416	6.89	1.18	12	0.50	139.00	810.00	1603	20230419	-40.24	951	20231019	0.74	1603	-40.24	20230419	951	0.74	20231019	1603	-40.24	20230419	951	0.74	20231019	1.51	N	131760	500	218 억	1042353	N	N	N	N
70	20231019	120727	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	959	-31	5	-3.13	194274752	202350	117.56	960	980	951	1287	693	990	960.09	2.40	-31776	1013	1001	994	982	975	998	979	218	297	500	710	1	1	43431583	417	6.90	1.18	12	0.47	139.00	810.00	1603	20230419	-40.17	951	20231019	0.84	1603	-40.17	20230419	951	0.84	20231019	1603	-40.17	20230419	951	0.84	20231019	1.51	N	131760	500	218 억	1042353	N	N	N	N
71	20231019	110724	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	962	-28	5	-2.83	169934279	177003	102.84	960	980	951	1287	693	990	960.06	2.40	-31435	1013	1001	994	982	975	998	979	218	297	500	710	1	1	43431583	418	6.92	1.19	12	0.41	139.00	810.00	1603	20230419	-39.99	951	20231019	1.16	1603	-39.99	20230419	951	1.16	20231019	1603	-39.99	20230419	951	1.16	20231019	1.51	N	131760	500	218 억	1042353	N	N	N	N
72	20231019	100718	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	961	-29	5	-2.93	138762332	144720	84.08	960	980	951	1287	693	990	958.83	2.40	-12186	1013	1001	994	982	975	998	979	218	297	500	710	1	1	43431583	417	6.91	1.19	12	0.33	139.00	810.00	1603	20230419	-40.05	951	20231019	1.05	1603	-40.05	20230419	951	1.05	20231019	1603	-40.05	20230419	951	1.05	20231019	1.51	N	131760	500	218 억	1042353	N	N	N	N
73	20231019	090728	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	960	-30	5	-3.03	78358064	81547	47.38	960	980	960	1287	693	990	960.89	2.40	-1859	1013	1001	994	982	975	998	979	218	297	500	710	1	1	43431583	417	6.91	1.19	12	0.19	139.00	810.00	1603	20230419	-40.11	955	20230726	0.52	1603	-40.11	20230419	955	0.52	20230726	1603	-40.11	20230419	955	0.52	20230726	1.51	N	131760	500	218 억	1042353	N	N	N	N
74	20231018	160730	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	990	-16	5	-1.59	171030996	172061	149.04	1006	1006	987	1307	705	1006	994.01	2.41	-7118	1028	1017	1007	996	986	1022	1001	218	301	500	720	1	1	43431583	430	7.12	1.22	12	0.40	139.00	810.00	1603	20230419	-38.24	955	20230726	3.66	1603	-38.24	20230419	955	3.66	20230726	1603	-38.24	20230419	955	3.66	20230726	1.51	N	131760	500	218 억	1048215	N	N	N	N
75	20231018	150722	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	990	-16	5	-1.59	158468151	159365	138.04	1006	1006	987	1307	705	1006	994.37	2.41	-6925	1028	1017	1007	996	986	1022	1001	218	301	500	720	1	1	43431583	430	7.12	1.22	12	0.37	139.00	810.00	1603	20230419	-38.24	955	20230726	3.66	1603	-38.24	20230419	955	3.66	20230726	1603	-38.24	20230419	955	3.66	20230726	1.51	N	131760	500	218 억	1048215	N	N	N	N
76	20231018	140712	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	993	-13	5	-1.29	72476820	72571	62.86	1006	1006	993	1307	705	1006	998.70	2.41	-6175	1028	1017	1007	996	986	1022	1001	218	301	500	720	1	1	43431583	431	7.14	1.23	12	0.17	139.00	810.00	1603	20230419	-38.05	955	20230726	3.98	1603	-38.05	20230419	955	3.98	20230726	1603	-38.05	20230419	955	3.98	20230726	1.51	N	131760	500	218 억	1048215	N	N	N	N
77	20231018	130710	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1004	-2	5	-0.20	29360376	29328	25.40	1006	1006	996	1307	705	1006	1001.10	2.41	-1981	1028	1017	1007	996	986	1022	1001	218	301	500	720	1	1	43431583	436	7.22	1.24	12	0.07	139.00	810.00	1603	20230419	-37.37	955	20230726	5.13	1603	-37.37	20230419	955	5.13	20230726	1603	-37.37	20230419	955	5.13	20230726	1.51	N	131760	500	218 억	1048215	N	N	N	N
78	20231018	120723	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1005	-1	5	-0.10	26270622	26245	22.73	1006	1006	996	1307	705	1006	1000.98	2.41	-930	1028	1017	1007	996	986	1022	1001	218	301	500	720	1	1	43431583	436	7.23	1.24	12	0.06	139.00	810.00	1603	20230419	-37.31	955	20230726	5.24	1603	-37.31	20230419	955	5.24	20230726	1603	-37.31	20230419	955	5.24	20230726	1.51	N	131760	500	218 억	1048215	N	N	N	N
79	20231018	110717	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1004	-2	5	-0.20	22835295	22817	19.76	1006	1006	996	1307	705	1006	1000.80	2.41	-127	1028	1017	1007	996	986	1022	1001	218	301	500	720	1	1	43431583	436	7.22	1.24	12	0.05	139.00	810.00	1603	20230419	-37.37	955	20230726	5.13	1603	-37.37	20230419	955	5.13	20230726	1603	-37.37	20230419	955	5.13	20230726	1.51	N	131760	500	218 억	1048215	N	N	N	N
80	20231018	100725	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	999	-7	5	-0.70	16231618	16221	14.05	1006	1006	996	1307	705	1006	1000.65	2.41	800	1028	1017	1007	996	986	1022	1001	218	301	500	720	1	1	43431583	434	7.19	1.23	12	0.04	139.00	810.00	1603	20230419	-37.68	955	20230726	4.61	1603	-37.68	20230419	955	4.61	20230726	1603	-37.68	20230419	955	4.61	20230726	1.51	N	131760	500	218 억	1048215	N	N	N	N
81	20231018	090714	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1006	0	3	0.00	4258638	4256	3.69	1006	1006	997	1307	705	1006	1000.62	2.41	1731	1028	1017	1007	996	986	1022	1001	218	301	500	720	1	1	43431583	437	7.24	1.24	12	0.01	139.00	810.00	1603	20230419	-37.24	955	20230726	5.34	1603	-37.24	20230419	955	5.34	20230726	1603	-37.24	20230419	955	5.34	20230726	1.51	N	131760	500	218 억	1048215	N	N	N	N
82	20231017	160718	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1006	5	2	0.50	115097928	114106	67.48	998	1018	997	1301	701	1001	1008.69	2.37	18859	1023	1012	1001	990	979	1006	984	218	300	500	720	1	1	43431583	437	7.24	1.24	12	0.26	139.00	810.00	1603	20230419	-37.24	955	20230726	5.34	1603	-37.24	20230419	955	5.34	20230726	1603	-37.24	20230419	955	5.34	20230726	1.52	N	131760	500	218 억	1029356	N	N	N	N
83	20231017	150723	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1010	9	2	0.90	105527423	104598	61.86	998	1018	997	1301	701	1001	1008.89	2.37	17966	1023	1012	1001	990	979	1006	984	218	300	500	720	1	1	43431583	439	7.27	1.25	12	0.24	139.00	810.00	1603	20230419	-36.99	955	20230726	5.76	1603	-36.99	20230419	955	5.76	20230726	1603	-36.99	20230419	955	5.76	20230726	1.52	N	131760	500	218 억	1029356	N	N	N	N
84	20231017	140722	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1010	9	2	0.90	79692196	78846	46.63	998	1018	997	1301	701	1001	1010.73	2.37	16405	1023	1012	1001	990	979	1006	984	218	300	500	720	1	1	43431583	439	7.27	1.25	12	0.18	139.00	810.00	1603	20230419	-36.99	955	20230726	5.76	1603	-36.99	20230419	955	5.76	20230726	1603	-36.99	20230419	955	5.76	20230726	1.52	N	131760	500	218 억	1029356	N	N	N	N
85	20231017	130717	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1014	13	2	1.30	64859910	64106	37.91	998	1018	997	1301	701	1001	1011.76	2.37	15099	1023	1012	1001	990	979	1006	984	218	300	500	720	1	1	43431583	440	7.29	1.25	12	0.15	139.00	810.00	1603	20230419	-36.74	955	20230726	6.18	1603	-36.74	20230419	955	6.18	20230726	1603	-36.74	20230419	955	6.18	20230726	1.52	N	131760	500	218 억	1029356	N	N	N	N
86	20231017	120721	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1015	14	2	1.40	63069036	62340	36.87	998	1018	997	1301	701	1001	1011.69	2.37	14099	1023	1012	1001	990	979	1006	984	218	300	500	720	1	1	43431583	441	7.30	1.25	12	0.14	139.00	810.00	1603	20230419	-36.68	955	20230726	6.28	1603	-36.68	20230419	955	6.28	20230726	1603	-36.68	20230419	955	6.28	20230726	1.52	N	131760	500	218 억	1029356	N	N	N	N
87	20231017	110713	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1013	12	2	1.20	46606446	46045	27.23	998	1018	997	1301	701	1001	1012.19	2.37	577	1023	1012	1001	990	979	1006	984	218	300	500	720	1	1	43431583	440	7.29	1.25	12	0.11	139.00	810.00	1603	20230419	-36.81	955	20230726	6.07	1603	-36.81	20230419	955	6.07	20230726	1603	-36.81	20230419	955	6.07	20230726	1.52	N	131760	500	218 억	1029356	N	N	N	N
88	20231017	100707	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1011	10	2	1.00	33004179	32585	19.27	998	1018	997	1301	701	1001	1012.86	2.37	-1173	1023	1012	1001	990	979	1006	984	218	300	500	720	1	1	43431583	439	7.27	1.25	12	0.08	139.00	810.00	1603	20230419	-36.93	955	20230726	5.86	1603	-36.93	20230419	955	5.86	20230726	1603	-36.93	20230419	955	5.86	20230726	1.52	N	131760	500	218 억	1029356	N	N	N	N
89	20231017	090714	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	997	-4	5	-0.40	1833513	1828	1.08	998	1018	997	1301	701	1001	1003.02	2.37	-535	1023	1012	1001	990	979	1006	984	218	300	500	720	1	1	43431583	433	7.17	1.23	12	0.00	139.00	810.00	1603	20230419	-37.80	955	20230726	4.40	1603	-37.80	20230419	955	4.40	20230726	1603	-37.80	20230419	955	4.40	20230726	1.52	N	131760	500	218 억	1029356	N	N	N	N
90	20231016	160714	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1001	-11	5	-1.09	167540289	168248	77.81	1012	1012	990	1315	709	1012	995.79	2.45	-34032	1050	1031	1021	1002	992	1026	997	218	303	500	720	1	1	43431583	435	7.20	1.24	12	0.39	139.00	810.00	1603	20230419	-37.55	955	20230726	4.82	1603	-37.55	20230419	955	4.82	20230726	1603	-37.55	20230419	955	4.82	20230726	1.54	N	131760	500	218 억	1064899	N	N	N	N
91	20231016	150715	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	995	-17	5	-1.68	156654585	157363	72.78	1012	1012	990	1315	709	1012	995.50	2.45	-33243	1050	1031	1021	1002	992	1026	997	218	303	500	720	1	1	43431583	432	7.16	1.23	12	0.36	139.00	810.00	1603	20230419	-37.93	955	20230726	4.19	1603	-37.93	20230419	955	4.19	20230726	1603	-37.93	20230419	955	4.19	20230726	1.54	N	131760	500	218 억	1064899	N	N	N	N
92	20231016	140715	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	998	-14	5	-1.38	148617824	149303	69.05	1012	1012	990	1315	709	1012	995.41	2.45	-33397	1050	1031	1021	1002	992	1026	997	218	303	500	720	1	1	43431583	433	7.18	1.23	12	0.34	139.00	810.00	1603	20230419	-37.74	955	20230726	4.50	1603	-37.74	20230419	955	4.50	20230726	1603	-37.74	20230419	955	4.50	20230726	1.54	N	131760	500	218 억	1064899	N	N	N	N
93	20231016	130710	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	995	-17	5	-1.68	138963006	139599	64.56	1012	1012	990	1315	709	1012	995.44	2.45	-31665	1050	1031	1021	1002	992	1026	997	218	303	500	720	1	1	43431583	432	7.16	1.23	12	0.32	139.00	810.00	1603	20230419	-37.93	955	20230726	4.19	1603	-37.93	20230419	955	4.19	20230726	1603	-37.93	20230419	955	4.19	20230726	1.54	N	131760	500	218 억	1064899	N	N	N	N
94	20231016	120710	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	997	-15	5	-1.48	123150292	123739	57.23	1012	1012	990	1315	709	1012	995.24	2.45	-27050	1050	1031	1021	1002	992	1026	997	218	303	500	720	1	1	43431583	433	7.17	1.23	12	0.28	139.00	810.00	1603	20230419	-37.80	955	20230726	4.40	1603	-37.80	20230419	955	4.40	20230726	1603	-37.80	20230419	955	4.40	20230726	1.54	N	131760	500	218 억	1064899	N	N	N	N
95	20231016	110706	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	992	-20	5	-1.98	106490299	106938	49.46	1012	1012	990	1315	709	1012	995.81	2.45	-21068	1050	1031	1021	1002	992	1026	997	218	303	500	720	1	1	43431583	431	7.14	1.22	12	0.25	139.00	810.00	1603	20230419	-38.12	955	20230726	3.87	1603	-38.12	20230419	955	3.87	20230726	1603	-38.12	20230419	955	3.87	20230726	1.54	N	131760	500	218 억	1064899	N	N	N	N
96	20231016	100703	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	994	-18	5	-1.78	62334035	62566	28.94	1012	1012	990	1315	709	1012	996.29	2.45	-15810	1050	1031	1021	1002	992	1026	997	218	303	500	720	1	1	43431583	432	7.15	1.23	12	0.14	139.00	810.00	1603	20230419	-37.99	955	20230726	4.08	1603	-37.99	20230419	955	4.08	20230726	1603	-37.99	20230419	955	4.08	20230726	1.54	N	131760	500	218 억	1064899	N	N	N	N
97	20231016	090705	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1010	-2	5	-0.20	8089349	8039	3.72	1012	1012	1000	1315	709	1012	1006.26	2.45	-4419	1050	1031	1021	1002	992	1026	997	218	303	500	720	1	1	43431583	439	7.27	1.25	12	0.02	139.00	810.00	1603	20230419	-36.99	955	20230726	5.76	1603	-36.99	20230419	955	5.76	20230726	1603	-36.99	20230419	955	5.76	20230726	1.54	N	131760	500	218 억	1064899	N	N	N	N
98	20231012	160725	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1040	13	2	1.27	128587700	123283	84.50	1028	1052	1028	1335	719	1027	1043.03	2.26	30717	1039	1032	1020	1013	1001	1036	1017	218	308	500	730	1	1	43431583	452	7.48	1.28	12	0.28	139.00	810.00	1603	20230419	-35.12	955	20230726	8.90	1603	-35.12	20230419	955	8.90	20230726	1603	-35.12	20230419	955	8.90	20230726	1.58	N	131760	500	218 억	982866	N	N	N	N
99	20231012	150710	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1041	14	2	1.36	124062035	118929	81.51	1028	1052	1028	1335	719	1027	1043.16	2.26	30148	1039	1032	1020	1013	1001	1036	1017	218	308	500	730	1	1	43431583	452	7.49	1.29	12	0.27	139.00	810.00	1603	20230419	-35.06	955	20230726	9.01	1603	-35.06	20230419	955	9.01	20230726	1603	-35.06	20230419	955	9.01	20230726	1.58	N	131760	500	218 억	982866	N	N	N	N
100	20231012	140709	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1039	12	2	1.17	117566338	112684	77.23	1028	1052	1028	1335	719	1027	1043.33	2.26	27793	1039	1032	1020	1013	1001	1036	1017	218	308	500	730	1	1	43431583	451	7.47	1.28	12	0.26	139.00	810.00	1603	20230419	-35.18	955	20230726	8.80	1603	-35.18	20230419	955	8.80	20230726	1603	-35.18	20230419	955	8.80	20230726	1.58	N	131760	500	218 억	982866	N	N	N	N
101	20231012	130710	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1045	18	2	1.75	105846510	101441	69.53	1028	1052	1028	1335	719	1027	1043.43	2.26	24768	1039	1032	1020	1013	1001	1036	1017	218	308	500	730	1	1	43431583	454	7.52	1.29	12	0.23	139.00	810.00	1603	20230419	-34.81	955	20230726	9.42	1603	-34.81	20230419	955	9.42	20230726	1603	-34.81	20230419	955	9.42	20230726	1.58	N	131760	500	218 억	982866	N	N	N	N
102	20231012	120718	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1046	19	2	1.85	94150740	90231	61.84	1028	1052	1028	1335	719	1027	1043.44	2.26	20024	1039	1032	1020	1013	1001	1036	1017	218	308	500	730	1	1	43431583	454	7.53	1.29	12	0.21	139.00	810.00	1603	20230419	-34.75	955	20230726	9.53	1603	-34.75	20230419	955	9.53	20230726	1603	-34.75	20230419	955	9.53	20230726	1.58	N	131760	500	218 억	982866	N	N	N	N
103	20231012	110718	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1046	19	2	1.85	83302560	79864	54.74	1028	1052	1028	1335	719	1027	1043.06	2.26	19090	1039	1032	1020	1013	1001	1036	1017	218	308	500	730	1	1	43431583	454	7.53	1.29	12	0.18	139.00	810.00	1603	20230419	-34.75	955	20230726	9.53	1603	-34.75	20230419	955	9.53	20230726	1603	-34.75	20230419	955	9.53	20230726	1.58	N	131760	500	218 억	982866	N	N	N	N
104	20231012	100713	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1044	17	2	1.66	29687045	28552	19.57	1028	1047	1028	1335	719	1027	1039.75	2.26	6793	1039	1032	1020	1013	1001	1036	1017	218	308	500	730	1	1	43431583	453	7.51	1.29	12	0.07	139.00	810.00	1603	20230419	-34.87	955	20230726	9.32	1603	-34.87	20230419	955	9.32	20230726	1603	-34.87	20230419	955	9.32	20230726	1.58	N	131760	500	218 억	982866	N	N	N	N
105	20231012	090718	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1036	9	2	0.88	2923654	2830	1.94	1028	1036	1028	1335	719	1027	1033.09	2.26	501	1039	1032	1020	1013	1001	1036	1017	218	308	500	730	1	1	43431583	450	7.45	1.28	12	0.01	139.00	810.00	1603	20230419	-35.37	955	20230726	8.48	1603	-35.37	20230419	955	8.48	20230726	1603	-35.37	20230419	955	8.48	20230726	1.58	N	131760	500	218 억	982866	N	N	N	N
106	20231011	160709	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1027	13	2	1.28	148442167	145332	53.62	1008	1027	1008	1318	710	1014	1021.40	2.14	46900	1048	1030	1016	998	984	1040	1008	218	304	500	730	1	1	43431583	446	7.39	1.27	12	0.33	139.00	810.00	1603	20230419	-35.93	955	20230726	7.54	1603	-35.93	20230419	955	7.54	20230726	1603	-35.93	20230419	955	7.54	20230726	1.62	N	131760	500	218 억	930871	N	N	N	N
107	20231011	150712	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1021	7	2	0.69	141597664	138658	51.16	1008	1027	1008	1318	710	1014	1021.20	2.14	48586	1048	1030	1016	998	984	1040	1008	218	304	500	730	1	1	43431583	443	7.35	1.26	12	0.32	139.00	810.00	1603	20230419	-36.31	955	20230726	6.91	1603	-36.31	20230419	955	6.91	20230726	1603	-36.31	20230419	955	6.91	20230726	1.62	N	131760	500	218 억	930871	N	N	N	N
108	20231011	140716	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1023	9	2	0.89	105341712	103238	38.09	1008	1027	1008	1318	710	1014	1020.38	2.14	50699	1048	1030	1016	998	984	1040	1008	218	304	500	730	1	1	43431583	444	7.36	1.26	12	0.24	139.00	810.00	1603	20230419	-36.18	955	20230726	7.12	1603	-36.18	20230419	955	7.12	20230726	1603	-36.18	20230419	955	7.12	20230726	1.62	N	131760	500	218 억	930871	N	N	N	N
109	20231011	130706	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1019	5	2	0.49	91164141	89383	32.98	1008	1027	1008	1318	710	1014	1019.93	2.14	51101	1048	1030	1016	998	984	1040	1008	218	304	500	730	1	1	43431583	443	7.33	1.26	12	0.21	139.00	810.00	1603	20230419	-36.43	955	20230726	6.70	1603	-36.43	20230419	955	6.70	20230726	1603	-36.43	20230419	955	6.70	20230726	1.62	N	131760	500	218 억	930871	N	N	N	N
110	20231011	120721	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1024	10	2	0.99	83552165	81925	30.23	1008	1027	1008	1318	710	1014	1019.86	2.14	49163	1048	1030	1016	998	984	1040	1008	218	304	500	730	1	1	43431583	445	7.37	1.26	12	0.19	139.00	810.00	1603	20230419	-36.12	955	20230726	7.23	1603	-36.12	20230419	955	7.23	20230726	1603	-36.12	20230419	955	7.23	20230726	1.62	N	131760	500	218 억	930871	N	N	N	N
111	20231011	110715	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1021	7	2	0.69	68220971	66907	24.69	1008	1027	1008	1318	710	1014	1019.64	2.14	43023	1048	1030	1016	998	984	1040	1008	218	304	500	730	1	1	43431583	443	7.35	1.26	12	0.15	139.00	810.00	1603	20230419	-36.31	955	20230726	6.91	1603	-36.31	20230419	955	6.91	20230726	1603	-36.31	20230419	955	6.91	20230726	1.62	N	131760	500	218 억	930871	N	N	N	N
112	20231011	100711	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1020	6	2	0.59	48441627	47517	17.53	1008	1027	1008	1318	710	1014	1019.46	2.14	36351	1048	1030	1016	998	984	1040	1008	218	304	500	730	1	1	43431583	443	7.34	1.26	12	0.11	139.00	810.00	1603	20230419	-36.37	955	20230726	6.81	1603	-36.37	20230419	955	6.81	20230726	1603	-36.37	20230419	955	6.81	20230726	1.62	N	131760	500	218 억	930871	N	N	N	N
113	20231011	090715	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1020	6	2	0.59	8548385	8448	3.12	1008	1021	1008	1318	710	1014	1011.88	2.14	2036	1048	1030	1016	998	984	1040	1008	218	304	500	730	1	1	43431583	443	7.34	1.26	12	0.02	139.00	810.00	1603	20230419	-36.37	955	20230726	6.81	1603	-36.37	20230419	955	6.81	20230726	1603	-36.37	20230419	955	6.81	20230726	1.62	N	131760	500	218 억	930871	N	N	N	N
114	20231010	160706	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1014	-3	5	-0.29	273933076	269725	187.57	1008	1034	1002	1322	712	1017	1015.60	2.11	12574	1043	1029	1005	991	967	1037	999	218	305	500	730	1	1	43431583	440	7.29	1.25	12	0.62	139.00	810.00	1603	20230419	-36.74	955	20230726	6.18	1603	-36.74	20230419	955	6.18	20230726	1603	-36.74	20230419	955	6.18	20230726	1.55	N	131760	500	218 억	918297	N	N	N	N
115	20231010	150704	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1005	-12	5	-1.18	260616630	256542	178.40	1008	1034	1002	1322	712	1017	1015.88	2.11	13418	1043	1029	1005	991	967	1037	999	218	305	500	730	1	1	43431583	436	7.23	1.24	12	0.59	139.00	810.00	1603	20230419	-37.31	955	20230726	5.24	1603	-37.31	20230419	955	5.24	20230726	1603	-37.31	20230419	955	5.24	20230726	1.55	N	131760	500	218 억	918297	N	N	N	N
116	20231010	140709	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1010	-7	5	-0.69	223239522	219455	152.61	1008	1034	1008	1322	712	1017	1017.25	2.11	36608	1043	1029	1005	991	967	1037	999	218	305	500	730	1	1	43431583	439	7.27	1.25	12	0.51	139.00	810.00	1603	20230419	-36.99	955	20230726	5.76	1603	-36.99	20230419	955	5.76	20230726	1603	-36.99	20230419	955	5.76	20230726	1.55	N	131760	500	218 억	918297	N	N	N	N
117	20231010	130701	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1014	-3	5	-0.29	201112309	197547	137.37	1008	1034	1008	1322	712	1017	1018.05	2.11	38575	1043	1029	1005	991	967	1037	999	218	305	500	730	1	1	43431583	440	7.29	1.25	12	0.45	139.00	810.00	1603	20230419	-36.74	955	20230726	6.18	1603	-36.74	20230419	955	6.18	20230726	1603	-36.74	20230419	955	6.18	20230726	1.55	N	131760	500	218 억	918297	N	N	N	N
118	20231010	120700	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1016	-1	5	-0.10	145403953	142669	99.21	1008	1034	1008	1322	712	1017	1019.17	2.11	65319	1043	1029	1005	991	967	1037	999	218	305	500	730	1	1	43431583	441	7.31	1.25	12	0.33	139.00	810.00	1603	20230419	-36.62	955	20230726	6.39	1603	-36.62	20230419	955	6.39	20230726	1603	-36.62	20230419	955	6.39	20230726	1.55	N	131760	500	218 억	918297	N	N	N	N
119	20231010	110649	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1020	3	2	0.29	142491012	139806	97.22	1008	1034	1008	1322	712	1017	1019.21	2.11	65364	1043	1029	1005	991	967	1037	999	218	305	500	730	1	1	43431583	443	7.34	1.26	12	0.32	139.00	810.00	1603	20230419	-36.37	955	20230726	6.81	1603	-36.37	20230419	955	6.81	20230726	1603	-36.37	20230419	955	6.81	20230726	1.55	N	131760	500	218 억	918297	N	N	N	N
120	20231010	100655	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1017	0	3	0.00	74237059	72822	50.64	1008	1034	1008	1322	712	1017	1019.43	2.11	30845	1043	1029	1005	991	967	1037	999	218	305	500	730	1	1	43431583	442	7.32	1.26	12	0.17	139.00	810.00	1603	20230419	-36.56	955	20230726	6.49	1603	-36.56	20230419	955	6.49	20230726	1603	-36.56	20230419	955	6.49	20230726	1.55	N	131760	500	218 억	918297	N	N	N	N
121	20231010	090649	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1021	4	2	0.39	8089834	7989	5.56	1008	1022	1008	1322	712	1017	1012.62	2.11	3644	1043	1029	1005	991	967	1037	999	218	305	500	730	1	1	43431583	443	7.35	1.26	12	0.02	139.00	810.00	1603	20230419	-36.31	955	20230726	6.91	1603	-36.31	20230419	955	6.91	20230726	1603	-36.31	20230419	955	6.91	20230726	1.55	N	131760	500	218 억	918297	N	N	N	N
122	20231006	160658	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1017	17	2	1.70	144518746	143104	82.75	981	1019	981	1300	700	1000	1009.88	1.98	58022	1027	1013	1002	988	977	1008	983	218	300	500	720	1	1	43431583	442	7.32	1.26	12	0.33	139.00	810.00	1603	20230419	-36.56	955	20230726	6.49	1603	-36.56	20230419	955	6.49	20230726	1603	-36.56	20230419	955	6.49	20230726	1.67	N	131760	500	218 억	860275	N	N	N	N
123	20231006	150647	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1017	17	2	1.70	142175789	140798	81.42	981	1019	981	1300	700	1000	1009.79	1.98	58255	1027	1013	1002	988	977	1008	983	218	300	500	720	1	1	43431583	442	7.32	1.26	12	0.32	139.00	810.00	1603	20230419	-36.56	955	20230726	6.49	1603	-36.56	20230419	955	6.49	20230726	1603	-36.56	20230419	955	6.49	20230726	1.67	N	131760	500	218 억	860275	N	N	N	N
124	20231006	140649	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1017	17	2	1.70	112879249	111973	64.75	981	1019	981	1300	700	1000	1008.09	1.98	57922	1027	1013	1002	988	977	1008	983	218	300	500	720	1	1	43431583	442	7.32	1.26	12	0.26	139.00	810.00	1603	20230419	-36.56	955	20230726	6.49	1603	-36.56	20230419	955	6.49	20230726	1603	-36.56	20230419	955	6.49	20230726	1.67	N	131760	500	218 억	860275	N	N	N	N
125	20231006	130641	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1017	17	2	1.70	111967207	111074	64.23	981	1019	981	1300	700	1000	1008.04	1.98	57746	1027	1013	1002	988	977	1008	983	218	300	500	720	1	1	43431583	442	7.32	1.26	12	0.26	139.00	810.00	1603	20230419	-36.56	955	20230726	6.49	1603	-36.56	20230419	955	6.49	20230726	1603	-36.56	20230419	955	6.49	20230726	1.67	N	131760	500	218 억	860275	N	N	N	N
126	20231006	120640	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1016	16	2	1.60	104766672	103984	60.13	981	1019	981	1300	700	1000	1007.53	1.98	57184	1027	1013	1002	988	977	1008	983	218	300	500	720	1	1	43431583	441	7.31	1.25	12	0.24	139.00	810.00	1603	20230419	-36.62	955	20230726	6.39	1603	-36.62	20230419	955	6.39	20230726	1603	-36.62	20230419	955	6.39	20230726	1.67	N	131760	500	218 억	860275	N	N	N	N
127	20231006	110635	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1017	17	2	1.70	88549954	87970	50.87	981	1019	981	1300	700	1000	1006.59	1.98	52890	1027	1013	1002	988	977	1008	983	218	300	500	720	1	1	43431583	442	7.32	1.26	12	0.20	139.00	810.00	1603	20230419	-36.56	955	20230726	6.49	1603	-36.56	20230419	955	6.49	20230726	1603	-36.56	20230419	955	6.49	20230726	1.67	N	131760	500	218 억	860275	N	N	N	N
128	20231006	100639	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1015	15	2	1.50	65951534	65699	37.99	981	1017	981	1300	700	1000	1003.84	1.98	36349	1027	1013	1002	988	977	1008	983	218	300	500	720	1	1	43431583	441	7.30	1.25	12	0.15	139.00	810.00	1603	20230419	-36.68	955	20230726	6.28	1603	-36.68	20230419	955	6.28	20230726	1603	-36.68	20230419	955	6.28	20230726	1.67	N	131760	500	218 억	860275	N	N	N	N
129	20231006	090635	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1000	0	3	0.00	13547150	13636	7.88	981	1000	981	1300	700	1000	993.48	1.98	2715	1027	1013	1002	988	977	1008	983	218	300	500	720	1	1	43431583	434	7.19	1.23	12	0.03	139.00	810.00	1603	20230419	-37.62	955	20230726	4.71	1603	-37.62	20230419	955	4.71	20230726	1603	-37.62	20230419	955	4.71	20230726	1.67	N	131760	500	218 억	860275	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History