KissMeData/300120/price/prices-20231001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161128	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5430	-170	5	-3.04	537260330	97880	277.21	5620	5710	5340	7280	3920	5600	5488.97	0.77	-21927	5753	5676	5573	5496	5393	5715	5535	105	1680	500	4030	10	1	20836012	1131	-246.82	2.08	12	0.47	-22.00	2616.00	10370	20230329	-47.64	4220	20221129	28.67	10370	-47.64	20230329	4300	26.28	20230103	10370	-47.64	20230329	4220	28.67	20221129	2.74	N	300120	500	105 억	160671	N	N	37	N	N
3	20231031	151139	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5400	-200	5	-3.57	511552130	93131	263.76	5620	5710	5340	7280	3920	5600	5492.82	0.77	-20184	5753	5676	5573	5496	5393	5715	5535	105	1680	500	4030	10	1	20836012	1125	-245.45	2.06	12	0.45	-22.00	2616.00	10370	20230329	-47.93	4220	20221129	27.96	10370	-47.93	20230329	4300	25.58	20230103	10370	-47.93	20230329	4220	27.96	20221129	2.74	N	300120	500	105 억	160671	N	N	54	N	N
4	20231031	141149	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5410	-190	5	-3.39	417167680	75564	214.01	5620	5710	5340	7280	3920	5600	5520.72	0.77	-25926	5753	5676	5573	5496	5393	5715	5535	105	1680	500	4030	10	1	20836012	1127	-245.91	2.07	12	0.36	-22.00	2616.00	10370	20230329	-47.83	4220	20221129	28.20	10370	-47.83	20230329	4300	25.81	20230103	10370	-47.83	20230329	4220	28.20	20221129	2.74	N	300120	500	105 억	160671	N	N	54	N	N
5	20231031	131139	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5350	-250	5	-4.46	238738960	43252	122.50	5620	5710	5340	7280	3920	5600	5519.72	0.77	-15304	5753	5676	5573	5496	5393	5715	5535	105	1680	500	4030	10	1	20836012	1115	-243.18	2.05	12	0.21	-22.00	2616.00	10370	20230329	-48.41	4220	20221129	26.78	10370	-48.41	20230329	4300	24.42	20230103	10370	-48.41	20230329	4220	26.78	20221129	2.74	N	300120	500	105 억	160671	N	N	54	N	N
6	20231031	121140	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5390	-210	5	-3.75	216833670	39169	110.93	5620	5710	5390	7280	3920	5600	5535.85	0.77	-14776	5753	5676	5573	5496	5393	5715	5535	105	1680	500	4030	10	1	20836012	1123	-245.00	2.06	12	0.19	-22.00	2616.00	10370	20230329	-48.02	4220	20221129	27.73	10370	-48.02	20230329	4300	25.35	20230103	10370	-48.02	20230329	4220	27.73	20221129	2.74	N	300120	500	105 억	160671	N	N	54	N	N
7	20231031	111209	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5500	-100	5	-1.79	159578100	28652	81.15	5620	5710	5480	7280	3920	5600	5569.53	0.77	-10429	5753	5676	5573	5496	5393	5715	5535	105	1680	500	4030	10	1	20836012	1146	-250.00	2.10	12	0.14	-22.00	2616.00	10370	20230329	-46.96	4220	20221129	30.33	10370	-46.96	20230329	4300	27.91	20230103	10370	-46.96	20230329	4220	30.33	20221129	2.74	N	300120	500	105 억	160671	N	N	54	N	N
8	20231031	101148	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5570	-30	5	-0.54	106702570	19043	53.93	5620	5710	5510	7280	3920	5600	5603.24	0.77	-6723	5753	5676	5573	5496	5393	5715	5535	105	1680	500	4030	10	1	20836012	1161	-253.18	2.13	12	0.09	-22.00	2616.00	10370	20230329	-46.29	4220	20221129	31.99	10370	-46.29	20230329	4300	29.53	20230103	10370	-46.29	20230329	4220	31.99	20221129	2.74	N	300120	500	105 억	160671	N	N	54	N	N
9	20231031	091148	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5670	70	2	1.25	27813800	4908	13.90	5620	5710	5620	7280	3920	5600	5667.03	0.77	-91	5753	5676	5573	5496	5393	5715	5535	105	1680	500	4030	10	1	20836012	1181	-257.73	2.17	12	0.02	-22.00	2616.00	10370	20230329	-45.32	4220	20221129	34.36	10370	-45.32	20230329	4300	31.86	20230103	10370	-45.32	20230329	4220	34.36	20221129	2.74	N	300120	500	105 억	160671	N	N	54	N	N
10	20231030	161125	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5600	10	2	0.18	196584960	35202	25.15	5470	5650	5470	7260	3920	5590	5584.48	0.76	2933	6056	5822	5636	5402	5216	5730	5310	105	1670	500	4020	10	1	20836012	1167	-254.55	2.14	12	0.17	-22.00	2616.00	10370	20230329	-46.00	4035	20221026	38.79	10370	-46.00	20230329	4300	30.23	20230103	10370	-46.00	20230329	4220	32.70	20221129	2.77	N	300120	500	105 억	157607	N	N	54	N	N
11	20231030	151100	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5580	-10	5	-0.18	172012460	30790	22.00	5470	5650	5470	7260	3920	5590	5586.63	0.76	2632	6056	5822	5636	5402	5216	5730	5310	105	1670	500	4020	10	1	20836012	1163	-253.64	2.13	12	0.15	-22.00	2616.00	10370	20230329	-46.19	4035	20221026	38.29	10370	-46.19	20230329	4300	29.77	20230103	10370	-46.19	20230329	4220	32.23	20221129	2.77	N	300120	500	105 억	157607	N	N	2	N	N
12	20231030	141057	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5600	10	2	0.18	127796060	22869	16.34	5470	5650	5470	7260	3920	5590	5588.18	0.76	2268	6056	5822	5636	5402	5216	5730	5310	105	1670	500	4020	10	1	20836012	1167	-254.55	2.14	12	0.11	-22.00	2616.00	10370	20230329	-46.00	4035	20221026	38.79	10370	-46.00	20230329	4300	30.23	20230103	10370	-46.00	20230329	4220	32.70	20221129	2.77	N	300120	500	105 억	157607	N	N	2	N	N
13	20231030	131102	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5620	30	2	0.54	113051270	20228	14.45	5470	5650	5470	7260	3920	5590	5588.85	0.76	2136	6056	5822	5636	5402	5216	5730	5310	105	1670	500	4020	10	1	20836012	1171	-255.45	2.15	12	0.10	-22.00	2616.00	10370	20230329	-45.81	4035	20221026	39.28	10370	-45.81	20230329	4300	30.70	20230103	10370	-45.81	20230329	4220	33.18	20221129	2.77	N	300120	500	105 억	157607	N	N	2	N	N
14	20231030	121052	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5570	-20	5	-0.36	90422900	16173	11.56	5470	5650	5470	7260	3920	5590	5590.98	0.76	317	6056	5822	5636	5402	5216	5730	5310	105	1670	500	4020	10	1	20836012	1161	-253.18	2.13	12	0.08	-22.00	2616.00	10370	20230329	-46.29	4035	20221026	38.04	10370	-46.29	20230329	4300	29.53	20230103	10370	-46.29	20230329	4220	31.99	20221129	2.77	N	300120	500	105 억	157607	N	N	2	N	N
15	20231030	111054	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5630	40	2	0.72	75140140	13446	9.61	5470	5650	5470	7260	3920	5590	5588.29	0.76	481	6056	5822	5636	5402	5216	5730	5310	105	1670	500	4020	10	1	20836012	1173	-255.91	2.15	12	0.06	-22.00	2616.00	10370	20230329	-45.71	4035	20221026	39.53	10370	-45.71	20230329	4300	30.93	20230103	10370	-45.71	20230329	4220	33.41	20221129	2.77	N	300120	500	105 억	157607	N	N	2	N	N
16	20231030	101049	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5610	20	2	0.36	53140500	9523	6.80	5470	5650	5470	7260	3920	5590	5580.23	0.76	141	6056	5822	5636	5402	5216	5730	5310	105	1670	500	4020	10	1	20836012	1169	-255.00	2.14	12	0.05	-22.00	2616.00	10370	20230329	-45.90	4035	20221026	39.03	10370	-45.90	20230329	4300	30.47	20230103	10370	-45.90	20230329	4220	32.94	20221129	2.77	N	300120	500	105 억	157607	N	N	2	N	N
17	20231030	091049	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5550	-40	5	-0.72	11689600	2121	1.52	5470	5560	5470	7260	3920	5590	5511.36	0.76	-21	6056	5822	5636	5402	5216	5730	5310	105	1670	500	4020	10	1	20836012	1156	-252.27	2.12	12	0.01	-22.00	2616.00	10370	20230329	-46.48	4035	20221026	37.55	10370	-46.48	20230329	4300	29.07	20230103	10370	-46.48	20230329	4220	31.52	20221129	2.77	N	300120	500	105 억	157607	N	N	2	N	N
18	20231027	160958	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5590	-190	5	-3.29	749532380	133391	82.15	5790	5870	5450	7510	4050	5780	5619.47	0.73	3241	6300	6040	5880	5620	5460	5960	5540	105	1730	500	4160	10	1	20836012	1165	-254.09	2.14	12	0.64	-22.00	2616.00	10370	20230329	-46.09	3905	20221025	43.15	10370	-46.09	20230329	4300	30.00	20230103	10370	-46.09	20230329	4220	32.46	20221129	2.82	N	300120	500	105 억	152572	N	N	2	N	N
19	20231027	151051	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5560	-220	5	-3.81	714628460	127138	78.30	5790	5870	5450	7510	4050	5780	5620.89	0.73	3773	6300	6040	5880	5620	5460	5960	5540	105	1730	500	4160	10	1	20836012	1158	-252.73	2.13	12	0.61	-22.00	2616.00	10370	20230329	-46.38	3905	20221025	42.38	10370	-46.38	20230329	4300	29.30	20230103	10370	-46.38	20230329	4220	31.75	20221129	2.82	N	300120	500	105 억	152572	N	N	0	N	N
20	20231027	141049	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5570	-210	5	-3.63	644483520	114544	70.55	5790	5870	5450	7510	4050	5780	5626.51	0.73	4882	6300	6040	5880	5620	5460	5960	5540	105	1730	500	4160	10	1	20836012	1161	-253.18	2.13	12	0.55	-22.00	2616.00	10370	20230329	-46.29	3905	20221025	42.64	10370	-46.29	20230329	4300	29.53	20230103	10370	-46.29	20230329	4220	31.99	20221129	2.82	N	300120	500	105 억	152572	N	N	0	N	N
21	20231027	131039	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5560	-220	5	-3.81	411699140	72427	44.61	5790	5870	5450	7510	4050	5780	5684.33	0.73	-8726	6300	6040	5880	5620	5460	5960	5540	105	1730	500	4160	10	1	20836012	1158	-252.73	2.13	12	0.35	-22.00	2616.00	10370	20230329	-46.38	3905	20221025	42.38	10370	-46.38	20230329	4300	29.30	20230103	10370	-46.38	20230329	4220	31.75	20221129	2.82	N	300120	500	105 억	152572	N	N	0	N	N
22	20231027	121051	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5780	0	3	0.00	322413280	56709	34.93	5790	5870	5450	7510	4050	5780	5685.40	0.73	-5356	6300	6040	5880	5620	5460	5960	5540	105	1730	500	4160	10	1	20836012	1204	-262.73	2.21	12	0.27	-22.00	2616.00	10370	20230329	-44.26	3905	20221025	48.02	10370	-44.26	20230329	4300	34.42	20230103	10370	-44.26	20230329	4220	36.97	20221129	2.82	N	300120	500	105 억	152572	N	N	0	N	N
23	20231027	111058	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5750	-30	5	-0.52	284577260	50165	30.90	5790	5800	5450	7510	4050	5780	5672.82	0.73	-4414	6300	6040	5880	5620	5460	5960	5540	105	1730	500	4160	10	1	20836012	1198	-261.36	2.20	12	0.24	-22.00	2616.00	10370	20230329	-44.55	3905	20221025	47.25	10370	-44.55	20230329	4300	33.72	20230103	10370	-44.55	20230329	4220	36.26	20221129	2.82	N	300120	500	105 억	152572	N	N	0	N	N
24	20231027	101047	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5570	-210	5	-3.63	199242730	35277	21.73	5790	5800	5450	7510	4050	5780	5647.95	0.73	-2814	6300	6040	5880	5620	5460	5960	5540	105	1730	500	4160	10	1	20836012	1161	-253.18	2.13	12	0.17	-22.00	2616.00	10370	20230329	-46.29	3905	20221025	42.64	10370	-46.29	20230329	4300	29.53	20230103	10370	-46.29	20230329	4220	31.99	20221129	2.82	N	300120	500	105 억	152572	N	N	0	N	N
25	20231027	091052	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5630	-150	5	-2.60	55639410	9794	6.03	5790	5800	5450	7510	4050	5780	5680.97	0.73	465	6300	6040	5880	5620	5460	5960	5540	105	1730	500	4160	10	1	20836012	1173	-255.91	2.15	12	0.05	-22.00	2616.00	10370	20230329	-45.71	3905	20221025	44.17	10370	-45.71	20230329	4300	30.93	20230103	10370	-45.71	20230329	4220	33.41	20221129	2.82	N	300120	500	105 억	152572	N	N	0	N	N
26	20231026	161034	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5780	-410	5	-6.62	941393180	160509	14.83	6140	6140	5720	8040	4340	6190	5862.32	0.89	-38778	7156	6672	6116	5632	5076	6915	5875	105	1850	500	4450	10	1	20836012	1204	-262.73	2.21	12	0.77	-22.00	2616.00	10370	20230329	-44.26	3900	20221024	48.21	10370	-44.26	20230329	4300	34.42	20230103	10370	-44.26	20230329	4035	43.25	20221026	2.89	N	300120	500	105 억	185939	N	N	29	N	N
27	20231026	151033	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5770	-420	5	-6.79	881993930	150229	13.88	6140	6140	5720	8040	4340	6190	5868.09	0.89	-38876	7156	6672	6116	5632	5076	6915	5875	105	1850	500	4450	10	1	20836012	1202	-262.27	2.21	12	0.72	-22.00	2616.00	10370	20230329	-44.36	3900	20221024	47.95	10370	-44.36	20230329	4300	34.19	20230103	10370	-44.36	20230329	4035	43.00	20221026	2.89	N	300120	500	105 억	185939	N	N	29	N	N
28	20231026	141035	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5750	-440	5	-7.11	825479910	140419	12.97	6140	6140	5750	8040	4340	6190	5875.65	0.89	-37821	7156	6672	6116	5632	5076	6915	5875	105	1850	500	4450	10	1	20836012	1198	-261.36	2.20	12	0.67	-22.00	2616.00	10370	20230329	-44.55	3900	20221024	47.44	10370	-44.55	20230329	4300	33.72	20230103	10370	-44.55	20230329	4035	42.50	20221026	2.89	N	300120	500	105 억	185939	N	N	29	N	N
29	20231026	131034	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5820	-370	5	-5.98	752592310	127821	11.81	6140	6140	5760	8040	4340	6190	5884.62	0.89	-30675	7156	6672	6116	5632	5076	6915	5875	105	1850	500	4450	10	1	20836012	1213	-264.55	2.22	12	0.61	-22.00	2616.00	10370	20230329	-43.88	3900	20221024	49.23	10370	-43.88	20230329	4300	35.35	20230103	10370	-43.88	20230329	4035	44.24	20221026	2.89	N	300120	500	105 억	185939	N	N	29	N	N
30	20231026	121026	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5840	-350	5	-5.65	679368080	115168	10.64	6140	6140	5780	8040	4340	6190	5895.46	0.89	-33268	7156	6672	6116	5632	5076	6915	5875	105	1850	500	4450	10	1	20836012	1217	-265.45	2.23	12	0.55	-22.00	2616.00	10370	20230329	-43.68	3900	20221024	49.74	10370	-43.68	20230329	4300	35.81	20230103	10370	-43.68	20230329	4035	44.73	20221026	2.89	N	300120	500	105 억	185939	N	N	29	N	N
31	20231026	111042	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5840	-350	5	-5.65	595938730	100829	9.32	6140	6140	5800	8040	4340	6190	5906.57	0.89	-25871	7156	6672	6116	5632	5076	6915	5875	105	1850	500	4450	10	1	20836012	1217	-265.45	2.23	12	0.48	-22.00	2616.00	10370	20230329	-43.68	3900	20221024	49.74	10370	-43.68	20230329	4300	35.81	20230103	10370	-43.68	20230329	4035	44.73	20221026	2.89	N	300120	500	105 억	185939	N	N	29	N	N
32	20231026	101037	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5900	-290	5	-4.68	495437910	83699	7.73	6140	6140	5800	8040	4340	6190	5914.82	0.89	-28036	7156	6672	6116	5632	5076	6915	5875	105	1850	500	4450	10	1	20836012	1229	-268.18	2.26	12	0.40	-22.00	2616.00	10370	20230329	-43.11	3900	20221024	51.28	10370	-43.11	20230329	4300	37.21	20230103	10370	-43.11	20230329	4035	46.22	20221026	2.89	N	300120	500	105 억	185939	N	N	29	N	N
33	20231026	091034	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5830	-360	5	-5.82	247370100	41430	3.83	6140	6140	5800	8040	4340	6190	5963.37	0.89	-10737	7156	6672	6116	5632	5076	6915	5875	105	1850	500	4450	10	1	20836012	1215	-265.00	2.23	12	0.20	-22.00	2616.00	10370	20230329	-43.78	3900	20221024	49.49	10370	-43.78	20230329	4300	35.58	20230103	10370	-43.78	20230329	4035	44.49	20221026	2.89	N	300120	500	105 억	185939	N	N	29	N	N
34	20231025	161037	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6190	540	2	9.56	6749366150	1081203	453.37	5750	6600	5560	7340	3960	5650	6242.52	0.63	59431	6143	5896	5553	5306	4963	6020	5430	105	1690	500	4060	10	1	20836012	1290	-281.36	2.37	12	5.19	-22.00	2616.00	10370	20230329	-40.31	3830	20221021	61.62	10370	-40.31	20230329	4300	43.95	20230103	10370	-40.31	20230329	3905	58.51	20221025	3.00	N	300120	500	105 억	130569	N	N	29	N	N
35	20231025	151035	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6120	470	2	8.32	6665281150	1067597	447.66	5750	6600	5560	7340	3960	5650	6243.26	0.63	60926	6143	5896	5553	5306	4963	6020	5430	105	1690	500	4060	10	1	20836012	1275	-278.18	2.34	12	5.12	-22.00	2616.00	10370	20230329	-40.98	3830	20221021	59.79	10370	-40.98	20230329	4300	42.33	20230103	10370	-40.98	20230329	3905	56.72	20221025	3.00	N	300120	500	105 억	130569	N	N	12	N	N
36	20231025	141030	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6220	570	2	10.09	6364824340	1018877	427.23	5750	6600	5560	7340	3960	5650	6246.90	0.63	53198	6143	5896	5553	5306	4963	6020	5430	105	1690	500	4060	10	1	20836012	1296	-282.73	2.38	12	4.89	-22.00	2616.00	10370	20230329	-40.02	3830	20221021	62.40	10370	-40.02	20230329	4300	44.65	20230103	10370	-40.02	20230329	3905	59.28	20221025	3.00	N	300120	500	105 억	130569	N	N	12	N	N
37	20231025	131031	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6240	590	2	10.44	4231376310	682173	286.05	5750	6600	5560	7340	3960	5650	6202.79	0.63	25364	6143	5896	5553	5306	4963	6020	5430	105	1690	500	4060	10	1	20836012	1300	-283.64	2.39	12	3.27	-22.00	2616.00	10370	20230329	-39.83	3830	20221021	62.92	10370	-39.83	20230329	4300	45.12	20230103	10370	-39.83	20230329	3905	59.80	20221025	3.00	N	300120	500	105 억	130569	N	N	12	N	N
38	20231025	121034	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6250	600	2	10.62	3919883000	632357	265.16	5750	6600	5560	7340	3960	5650	6198.84	0.63	22097	6143	5896	5553	5306	4963	6020	5430	105	1690	500	4060	10	1	20836012	1302	-284.09	2.39	12	3.03	-22.00	2616.00	10370	20230329	-39.73	3830	20221021	63.19	10370	-39.73	20230329	4300	45.35	20230103	10370	-39.73	20230329	3905	60.05	20221025	3.00	N	300120	500	105 억	130569	N	N	12	N	N
39	20231025	111034	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6070	420	2	7.43	3021480270	488254	204.73	5750	6600	5560	7340	3960	5650	6188.34	0.63	-556	6143	5896	5553	5306	4963	6020	5430	105	1690	500	4060	10	1	20836012	1265	-275.91	2.32	12	2.34	-22.00	2616.00	10370	20230329	-41.47	3830	20221021	58.49	10370	-41.47	20230329	4300	41.16	20230103	10370	-41.47	20230329	3905	55.44	20221025	3.00	N	300120	500	105 억	130569	N	N	12	N	N
40	20231025	101036	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5700	50	2	0.88	80755890	14261	5.98	5750	5750	5560	7340	3960	5650	5662.71	0.63	1550	6143	5896	5553	5306	4963	6020	5430	105	1690	500	4060	10	1	20836012	1188	-259.09	2.18	12	0.07	-22.00	2616.00	10370	20230329	-45.03	3830	20221021	48.83	10370	-45.03	20230329	4300	32.56	20230103	10370	-45.03	20230329	3905	45.97	20221025	3.00	N	300120	500	105 억	130569	N	N	12	N	N
41	20231025	091031	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5660	10	2	0.18	14634960	2584	1.08	5750	5750	5610	7340	3960	5650	5663.68	0.63	-1842	6143	5896	5553	5306	4963	6020	5430	105	1690	500	4060	10	1	20836012	1179	-257.27	2.16	12	0.01	-22.00	2616.00	10370	20230329	-45.42	3830	20221021	47.78	10370	-45.42	20230329	4300	31.63	20230103	10370	-45.42	20230329	3905	44.94	20221025	3.00	N	300120	500	105 억	130569	N	N	12	N	N
42	20231024	161008	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5650	180	2	3.29	1322183180	237978	174.61	5640	5800	5210	7110	3830	5470	5555.76	0.59	9025	5896	5682	5576	5362	5256	5630	5310	105	1640	500	3930	10	1	20836012	1177	-256.82	2.16	12	1.14	-22.00	2616.00	10370	20230329	-45.52	3830	20221021	47.52	10370	-45.52	20230329	4300	31.40	20230103	10370	-45.52	20230329	3900	44.87	20221024	3.02	N	300120	500	105 억	123034	N	N	12	N	N
43	20231024	151024	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5620	150	2	2.74	1283721380	231157	169.61	5640	5800	5210	7110	3830	5470	5553.46	0.59	7947	5896	5682	5576	5362	5256	5630	5310	105	1640	500	3930	10	1	20836012	1171	-255.45	2.15	12	1.11	-22.00	2616.00	10370	20230329	-45.81	3830	20221021	46.74	10370	-45.81	20230329	4300	30.70	20230103	10370	-45.81	20230329	3900	44.10	20221024	3.02	N	300120	500	105 억	123034	N	N	0	N	N
44	20231024	141007	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5540	70	2	1.28	1227926820	221165	162.28	5640	5800	5210	7110	3830	5470	5552.08	0.59	3144	5896	5682	5576	5362	5256	5630	5310	105	1640	500	3930	10	1	20836012	1154	-251.82	2.12	12	1.06	-22.00	2616.00	10370	20230329	-46.58	3830	20221021	44.65	10370	-46.58	20230329	4300	28.84	20230103	10370	-46.58	20230329	3900	42.05	20221024	3.02	N	300120	500	105 억	123034	N	N	0	N	N
45	20231024	131012	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5450	-20	5	-0.37	1188733020	214027	157.04	5640	5800	5210	7110	3830	5470	5554.13	0.59	-235	5896	5682	5576	5362	5256	5630	5310	105	1640	500	3930	10	1	20836012	1136	-247.73	2.08	12	1.03	-22.00	2616.00	10370	20230329	-47.44	3830	20221021	42.30	10370	-47.44	20230329	4300	26.74	20230103	10370	-47.44	20230329	3900	39.74	20221024	3.02	N	300120	500	105 억	123034	N	N	0	N	N
46	20231024	121023	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5410	-60	5	-1.10	1163138740	209293	153.57	5640	5800	5210	7110	3830	5470	5557.47	0.59	-1058	5896	5682	5576	5362	5256	5630	5310	105	1640	500	3930	10	1	20836012	1127	-245.91	2.07	12	1.00	-22.00	2616.00	10370	20230329	-47.83	3830	20221021	41.25	10370	-47.83	20230329	4300	25.81	20230103	10370	-47.83	20230329	3900	38.72	20221024	3.02	N	300120	500	105 억	123034	N	N	0	N	N
47	20231024	111019	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5360	-110	5	-2.01	1145707410	206053	151.19	5640	5800	5210	7110	3830	5470	5560.26	0.59	-109	5896	5682	5576	5362	5256	5630	5310	105	1640	500	3930	10	1	20836012	1117	-243.64	2.05	12	0.99	-22.00	2616.00	10370	20230329	-48.31	3830	20221021	39.95	10370	-48.31	20230329	4300	24.65	20230103	10370	-48.31	20230329	3900	37.44	20221024	3.02	N	300120	500	105 억	123034	N	N	0	N	N
48	20231024	101009	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5550	80	2	1.46	342849330	61308	44.98	5640	5750	5450	7110	3830	5470	5592.24	0.59	5517	5896	5682	5576	5362	5256	5630	5310	105	1640	500	3930	10	1	20836012	1156	-252.27	2.12	12	0.29	-22.00	2616.00	10370	20230329	-46.48	3830	20221021	44.91	10370	-46.48	20230329	4300	29.07	20230103	10370	-46.48	20230329	3900	42.31	20221024	3.02	N	300120	500	105 억	123034	N	N	0	N	N
49	20231024	091017	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5620	150	2	2.74	188165590	33278	24.42	5640	5750	5560	7110	3830	5470	5654.35	0.59	7807	5896	5682	5576	5362	5256	5630	5310	105	1640	500	3930	10	1	20836012	1171	-255.45	2.15	12	0.16	-22.00	2616.00	10370	20230329	-45.81	3830	20221021	46.74	10370	-45.81	20230329	4300	30.70	20230103	10370	-45.81	20230329	3900	44.10	20221024	3.02	N	300120	500	105 억	123034	N	N	0	N	N
50	20231023	161002	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5470	-260	5	-4.54	756550250	135971	76.98	5540	5790	5470	7440	4020	5730	5564.22	0.52	12823	6310	6020	5860	5570	5410	5940	5490	105	1710	500	4120	10	1	20836012	1140	-248.64	2.09	12	0.65	-22.00	2616.00	10370	20230329	-47.25	3830	20221021	42.82	10370	-47.25	20230329	4300	27.21	20230103	10370	-47.25	20230329	3900	40.26	20221024	3.05	N	300120	500	105 억	109214	N	N	0	N	N
51	20231023	151007	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5530	-200	5	-3.49	678828890	121809	68.97	5540	5790	5500	7440	4020	5730	5572.90	0.52	13011	6310	6020	5860	5570	5410	5940	5490	105	1710	500	4120	10	1	20836012	1152	-251.36	2.11	12	0.58	-22.00	2616.00	10370	20230329	-46.67	3830	20221021	44.39	10370	-46.67	20230329	4300	28.60	20230103	10370	-46.67	20230329	3900	41.79	20221024	3.05	N	300120	500	105 억	109214	N	N	0	N	N
52	20231023	141006	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5500	-230	5	-4.01	622813680	111655	63.22	5540	5790	5500	7440	4020	5730	5578.02	0.52	13481	6310	6020	5860	5570	5410	5940	5490	105	1710	500	4120	10	1	20836012	1146	-250.00	2.10	12	0.54	-22.00	2616.00	10370	20230329	-46.96	3830	20221021	43.60	10370	-46.96	20230329	4300	27.91	20230103	10370	-46.96	20230329	3900	41.03	20221024	3.05	N	300120	500	105 억	109214	N	N	0	N	N
53	20231023	131012	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5580	-150	5	-2.62	478551340	85596	48.46	5540	5790	5530	7440	4020	5730	5590.81	0.52	14305	6310	6020	5860	5570	5410	5940	5490	105	1710	500	4120	10	1	20836012	1163	-253.64	2.13	12	0.41	-22.00	2616.00	10370	20230329	-46.19	3830	20221021	45.69	10370	-46.19	20230329	4300	29.77	20230103	10370	-46.19	20230329	3900	43.08	20221024	3.05	N	300120	500	105 억	109214	N	N	0	N	N
54	20231023	121002	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5600	-130	5	-2.27	439576590	78610	44.51	5540	5790	5530	7440	4020	5730	5591.87	0.52	17101	6310	6020	5860	5570	5410	5940	5490	105	1710	500	4120	10	1	20836012	1167	-254.55	2.14	12	0.38	-22.00	2616.00	10370	20230329	-46.00	3830	20221021	46.21	10370	-46.00	20230329	4300	30.23	20230103	10370	-46.00	20230329	3900	43.59	20221024	3.05	N	300120	500	105 억	109214	N	N	0	N	N
55	20231023	110959	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5630	-100	5	-1.75	396472670	70901	40.14	5540	5790	5530	7440	4020	5730	5591.92	0.52	19281	6310	6020	5860	5570	5410	5940	5490	105	1710	500	4120	10	1	20836012	1173	-255.91	2.15	12	0.34	-22.00	2616.00	10370	20230329	-45.71	3830	20221021	47.00	10370	-45.71	20230329	4300	30.93	20230103	10370	-45.71	20230329	3900	44.36	20221024	3.05	N	300120	500	105 억	109214	N	N	0	N	N
56	20231023	100952	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5580	-150	5	-2.62	303470270	54380	30.79	5540	5790	5530	7440	4020	5730	5580.55	0.52	22299	6310	6020	5860	5570	5410	5940	5490	105	1710	500	4120	10	1	20836012	1163	-253.64	2.13	12	0.26	-22.00	2616.00	10370	20230329	-46.19	3830	20221021	45.69	10370	-46.19	20230329	4300	29.77	20230103	10370	-46.19	20230329	3900	43.08	20221024	3.05	N	300120	500	105 억	109214	N	N	0	N	N
57	20231023	091013	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5710	-20	5	-0.35	52260280	9328	5.28	5540	5710	5540	7440	4020	5730	5602.52	0.52	4347	6310	6020	5860	5570	5410	5940	5490	105	1710	500	4120	10	1	20836012	1190	-259.55	2.18	12	0.04	-22.00	2616.00	10370	20230329	-44.94	3830	20221021	49.09	10370	-44.94	20230329	4300	32.79	20230103	10370	-44.94	20230329	3900	46.41	20221024	3.05	N	300120	500	105 억	109214	N	N	0	N	N
58	20231020	160957	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5730	-500	5	-8.03	1021657720	175853	203.49	6070	6150	5700	8090	4370	6230	5810.25	0.58	-10139	6496	6362	6256	6122	6016	6310	6070	105	1860	500	4480	10	1	20836012	1194	-260.45	2.19	12	0.84	-22.00	2616.00	10370	20230329	-44.74	3830	20221021	49.61	10370	-44.74	20230329	4300	33.26	20230103	10370	-44.74	20230329	3830	49.61	20221021	3.13	N	300120	500	105 억	121570	N	N	0	N	N
59	20231020	150956	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5750	-480	5	-7.70	975041440	167726	194.09	6070	6150	5700	8090	4370	6230	5813.30	0.58	-10107	6496	6362	6256	6122	6016	6310	6070	105	1860	500	4480	10	1	20836012	1198	-261.36	2.20	12	0.80	-22.00	2616.00	10370	20230329	-44.55	3830	20221021	50.13	10370	-44.55	20230329	4300	33.72	20230103	10370	-44.55	20230329	3830	50.13	20221021	3.13	N	300120	500	105 억	121570	N	N	0	N	N
60	20231020	141007	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5830	-400	5	-6.42	871947170	149900	173.46	6070	6150	5700	8090	4370	6230	5816.86	0.58	-4237	6496	6362	6256	6122	6016	6310	6070	105	1860	500	4480	10	1	20836012	1215	-265.00	2.23	12	0.72	-22.00	2616.00	10370	20230329	-43.78	3830	20221021	52.22	10370	-43.78	20230329	4300	35.58	20230103	10370	-43.78	20230329	3830	52.22	20221021	3.13	N	300120	500	105 억	121570	N	N	0	N	N
61	20231020	130939	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5870	-360	5	-5.78	788916300	135621	156.94	6070	6150	5700	8090	4370	6230	5817.07	0.58	-5583	6496	6362	6256	6122	6016	6310	6070	105	1860	500	4480	10	1	20836012	1223	-266.82	2.24	12	0.65	-22.00	2616.00	10370	20230329	-43.39	3830	20221021	53.26	10370	-43.39	20230329	4300	36.51	20230103	10370	-43.39	20230329	3830	53.26	20221021	3.13	N	300120	500	105 억	121570	N	N	0	N	N
62	20231020	120950	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5790	-440	5	-7.06	735137890	126359	146.22	6070	6150	5700	8090	4370	6230	5817.85	0.58	-7524	6496	6362	6256	6122	6016	6310	6070	105	1860	500	4480	10	1	20836012	1206	-263.18	2.21	12	0.61	-22.00	2616.00	10370	20230329	-44.17	3830	20221021	51.17	10370	-44.17	20230329	4300	34.65	20230103	10370	-44.17	20230329	3830	51.17	20221021	3.13	N	300120	500	105 억	121570	N	N	0	N	N
63	20231020	111001	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5740	-490	5	-7.87	557197960	95253	110.22	6070	6150	5730	8090	4370	6230	5849.66	0.58	-3215	6496	6362	6256	6122	6016	6310	6070	105	1860	500	4480	10	1	20836012	1196	-260.91	2.19	12	0.46	-22.00	2616.00	10370	20230329	-44.65	3830	20221021	49.87	10370	-44.65	20230329	4300	33.49	20230103	10370	-44.65	20230329	3830	49.87	20221021	3.13	N	300120	500	105 억	121570	N	N	0	N	N
64	20231020	100952	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5820	-410	5	-6.58	380571610	64673	74.84	6070	6150	5770	8090	4370	6230	5884.55	0.58	2127	6496	6362	6256	6122	6016	6310	6070	105	1860	500	4480	10	1	20836012	1213	-264.55	2.22	12	0.31	-22.00	2616.00	10370	20230329	-43.88	3830	20221021	51.96	10370	-43.88	20230329	4300	35.35	20230103	10370	-43.88	20230329	3830	51.96	20221021	3.13	N	300120	500	105 억	121570	N	N	0	N	N
65	20231020	090950	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6030	-200	5	-3.21	43308460	7143	8.27	6070	6150	6030	8090	4370	6230	6063.06	0.58	-3646	6496	6362	6256	6122	6016	6310	6070	105	1860	500	4480	10	1	20836012	1256	-274.09	2.31	12	0.03	-22.00	2616.00	10370	20230329	-41.85	3830	20221021	57.44	10370	-41.85	20230329	4300	40.23	20230103	10370	-41.85	20230329	3830	57.44	20221021	3.13	N	300120	500	105 억	121570	N	N	0	N	N
66	20231019	160949	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6230	-210	5	-3.26	540239340	86406	104.10	6310	6390	6150	8370	4510	6440	6252.34	0.57	2043	6720	6580	6360	6220	6000	6650	6290	105	1930	500	4630	10	1	20836012	1298	-283.18	2.38	12	0.41	-22.00	2616.00	10370	20230329	-39.92	3830	20221021	62.66	10370	-39.92	20230329	4300	44.88	20230103	10370	-39.92	20230329	3830	62.66	20221021	3.19	N	300120	500	105 억	118578	N	N	0	N	N
67	20231019	150938	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6210	-230	5	-3.57	482700220	77143	92.94	6310	6390	6150	8370	4510	6440	6257.21	0.57	2654	6720	6580	6360	6220	6000	6650	6290	105	1930	500	4630	10	1	20836012	1294	-282.27	2.37	12	0.37	-22.00	2616.00	10370	20230329	-40.12	3830	20221021	62.14	10370	-40.12	20230329	4300	44.42	20230103	10370	-40.12	20230329	3830	62.14	20221021	3.19	N	300120	500	105 억	118578	N	N	0	N	N
68	20231019	140953	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6210	-230	5	-3.57	445285550	71126	85.69	6310	6390	6150	8370	4510	6440	6260.52	0.57	4007	6720	6580	6360	6220	6000	6650	6290	105	1930	500	4630	10	1	20836012	1294	-282.27	2.37	12	0.34	-22.00	2616.00	10370	20230329	-40.12	3830	20221021	62.14	10370	-40.12	20230329	4300	44.42	20230103	10370	-40.12	20230329	3830	62.14	20221021	3.19	N	300120	500	105 억	118578	N	N	0	N	N
69	20231019	130943	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6290	-150	5	-2.33	403399160	64424	77.62	6310	6390	6150	8370	4510	6440	6261.63	0.57	4507	6720	6580	6360	6220	6000	6650	6290	105	1930	500	4630	10	1	20836012	1311	-285.91	2.40	12	0.31	-22.00	2616.00	10370	20230329	-39.34	3830	20221021	64.23	10370	-39.34	20230329	4300	46.28	20230103	10370	-39.34	20230329	3830	64.23	20221021	3.19	N	300120	500	105 억	118578	N	N	0	N	N
70	20231019	120949	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6280	-160	5	-2.48	353206120	56473	68.04	6310	6390	6150	8370	4510	6440	6254.42	0.57	7148	6720	6580	6360	6220	6000	6650	6290	105	1930	500	4630	10	1	20836012	1309	-285.45	2.40	12	0.27	-22.00	2616.00	10370	20230329	-39.44	3830	20221021	63.97	10370	-39.44	20230329	4300	46.05	20230103	10370	-39.44	20230329	3830	63.97	20221021	3.19	N	300120	500	105 억	118578	N	N	0	N	N
71	20231019	110944	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6310	-130	5	-2.02	158843700	25348	30.54	6310	6390	6150	8370	4510	6440	6266.52	0.57	-3541	6720	6580	6360	6220	6000	6650	6290	105	1930	500	4630	10	1	20836012	1315	-286.82	2.41	12	0.12	-22.00	2616.00	10370	20230329	-39.15	3830	20221021	64.75	10370	-39.15	20230329	4300	46.74	20230103	10370	-39.15	20230329	3830	64.75	20221021	3.19	N	300120	500	105 억	118578	N	N	0	N	N
72	20231019	100939	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6250	-190	5	-2.95	105975150	16986	20.46	6310	6390	6150	8370	4510	6440	6238.97	0.57	-2980	6720	6580	6360	6220	6000	6650	6290	105	1930	500	4630	10	1	20836012	1302	-284.09	2.39	12	0.08	-22.00	2616.00	10370	20230329	-39.73	3830	20221021	63.19	10370	-39.73	20230329	4300	45.35	20230103	10370	-39.73	20230329	3830	63.19	20221021	3.19	N	300120	500	105 억	118578	N	N	0	N	N
73	20231019	090948	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6160	-280	5	-4.35	37853910	6085	7.33	6310	6320	6150	8370	4510	6440	6220.86	0.57	-522	6720	6580	6360	6220	6000	6650	6290	105	1930	500	4630	10	1	20836012	1283	-280.00	2.35	12	0.03	-22.00	2616.00	10370	20230329	-40.60	3830	20221021	60.84	10370	-40.60	20230329	4300	43.26	20230103	10370	-40.60	20230329	3830	60.84	20221021	3.19	N	300120	500	105 억	118578	N	N	0	N	N
74	20231018	160952	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6440	250	2	4.04	516755290	81353	238.43	6140	6500	6140	8040	4340	6190	6351.97	0.49	17125	6376	6282	6236	6142	6096	6260	6120	105	1850	500	4450	10	1	20836012	1342	-292.73	2.46	12	0.39	-22.00	2616.00	10370	20230329	-37.90	3735	20221014	72.42	10370	-37.90	20230329	4300	49.77	20230103	10370	-37.90	20230329	3830	68.15	20221021	3.16	N	300120	500	105 억	101745	N	N	0	N	N
75	20231018	150942	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6430	240	2	3.88	493445960	77721	227.79	6140	6500	6140	8040	4340	6190	6348.94	0.49	16838	6376	6282	6236	6142	6096	6260	6120	105	1850	500	4450	10	1	20836012	1340	-292.27	2.46	12	0.37	-22.00	2616.00	10370	20230329	-37.99	3735	20221014	72.16	10370	-37.99	20230329	4300	49.53	20230103	10370	-37.99	20230329	3830	67.89	20221021	3.16	N	300120	500	105 억	101745	N	N	0	N	N
76	20231018	140928	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6450	260	2	4.20	447854270	70614	206.96	6140	6500	6140	8040	4340	6190	6342.29	0.49	16212	6376	6282	6236	6142	6096	6260	6120	105	1850	500	4450	10	1	20836012	1344	-293.18	2.47	12	0.34	-22.00	2616.00	10370	20230329	-37.80	3735	20221014	72.69	10370	-37.80	20230329	4300	50.00	20230103	10370	-37.80	20230329	3830	68.41	20221021	3.16	N	300120	500	105 억	101745	N	N	0	N	N
77	20231018	130925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6280	90	2	1.45	262551160	41745	122.35	6140	6380	6140	8040	4340	6190	6289.40	0.49	11891	6376	6282	6236	6142	6096	6260	6120	105	1850	500	4450	10	1	20836012	1309	-285.45	2.40	12	0.20	-22.00	2616.00	10370	20230329	-39.44	3735	20221014	68.14	10370	-39.44	20230329	4300	46.05	20230103	10370	-39.44	20230329	3830	63.97	20221021	3.16	N	300120	500	105 억	101745	N	N	0	N	N
78	20231018	120943	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6330	140	2	2.26	241889390	38469	112.75	6140	6380	6140	8040	4340	6190	6287.90	0.49	13594	6376	6282	6236	6142	6096	6260	6120	105	1850	500	4450	10	1	20836012	1319	-287.73	2.42	12	0.18	-22.00	2616.00	10370	20230329	-38.96	3735	20221014	69.48	10370	-38.96	20230329	4300	47.21	20230103	10370	-38.96	20230329	3830	65.27	20221021	3.16	N	300120	500	105 억	101745	N	N	0	N	N
79	20231018	110935	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6360	170	2	2.75	219753470	34964	102.47	6140	6380	6140	8040	4340	6190	6285.14	0.49	13918	6376	6282	6236	6142	6096	6260	6120	105	1850	500	4450	10	1	20836012	1325	-289.09	2.43	12	0.17	-22.00	2616.00	10370	20230329	-38.67	3735	20221014	70.28	10370	-38.67	20230329	4300	47.91	20230103	10370	-38.67	20230329	3830	66.06	20221021	3.16	N	300120	500	105 억	101745	N	N	0	N	N
80	20231018	100947	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6250	60	2	0.97	96607310	15512	45.46	6140	6320	6140	8040	4340	6190	6227.91	0.49	2430	6376	6282	6236	6142	6096	6260	6120	105	1850	500	4450	10	1	20836012	1302	-284.09	2.39	12	0.07	-22.00	2616.00	10370	20230329	-39.73	3735	20221014	67.34	10370	-39.73	20230329	4300	45.35	20230103	10370	-39.73	20230329	3830	63.19	20221021	3.16	N	300120	500	105 억	101745	N	N	0	N	N
81	20231018	090931	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6250	60	2	0.97	33161230	5382	15.77	6140	6260	6140	8040	4340	6190	6161.51	0.49	1222	6376	6282	6236	6142	6096	6260	6120	105	1850	500	4450	10	1	20836012	1302	-284.09	2.39	12	0.03	-22.00	2616.00	10370	20230329	-39.73	3735	20221014	67.34	10370	-39.73	20230329	4300	45.35	20230103	10370	-39.73	20230329	3830	63.19	20221021	3.16	N	300120	500	105 억	101745	N	N	0	N	N
82	20231017	160933	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6190	0	3	0.00	211618370	33838	39.11	6220	6330	6190	8040	4340	6190	6254.74	0.48	2315	6416	6302	6226	6112	6036	6265	6075	105	1850	500	4450	10	1	20836012	1290	-281.36	2.37	12	0.16	-22.00	2616.00	10370	20230329	-40.31	3630	20221013	70.52	10370	-40.31	20230329	4300	43.95	20230103	10370	-40.31	20230329	3830	61.62	20221021	3.19	N	300120	500	105 억	99431	N	N	0	N	N
83	20231017	150942	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6250	60	2	0.97	152766270	24344	28.14	6220	6330	6190	8040	4340	6190	6275.32	0.48	993	6416	6302	6226	6112	6036	6265	6075	105	1850	500	4450	10	1	20836012	1302	-284.09	2.39	12	0.12	-22.00	2616.00	10370	20230329	-39.73	3630	20221013	72.18	10370	-39.73	20230329	4300	45.35	20230103	10370	-39.73	20230329	3830	63.19	20221021	3.19	N	300120	500	105 억	99431	N	N	0	N	N
84	20231017	140944	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6240	50	2	0.81	142853410	22759	26.31	6220	6330	6190	8040	4340	6190	6276.79	0.48	957	6416	6302	6226	6112	6036	6265	6075	105	1850	500	4450	10	1	20836012	1300	-283.64	2.39	12	0.11	-22.00	2616.00	10370	20230329	-39.83	3630	20221013	71.90	10370	-39.83	20230329	4300	45.12	20230103	10370	-39.83	20230329	3830	62.92	20221021	3.19	N	300120	500	105 억	99431	N	N	0	N	N
85	20231017	130935	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6300	110	2	1.78	109909020	17515	20.25	6220	6330	6190	8040	4340	6190	6275.14	0.48	513	6416	6302	6226	6112	6036	6265	6075	105	1850	500	4450	10	1	20836012	1313	-286.36	2.41	12	0.08	-22.00	2616.00	10370	20230329	-39.25	3630	20221013	73.55	10370	-39.25	20230329	4300	46.51	20230103	10370	-39.25	20230329	3830	64.49	20221021	3.19	N	300120	500	105 억	99431	N	N	0	N	N
86	20231017	120939	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6250	60	2	0.97	72900600	11637	13.45	6220	6330	6190	8040	4340	6190	6264.55	0.48	309	6416	6302	6226	6112	6036	6265	6075	105	1850	500	4450	10	1	20836012	1302	-284.09	2.39	12	0.06	-22.00	2616.00	10370	20230329	-39.73	3630	20221013	72.18	10370	-39.73	20230329	4300	45.35	20230103	10370	-39.73	20230329	3830	63.19	20221021	3.19	N	300120	500	105 억	99431	N	N	0	N	N
87	20231017	110929	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6290	100	2	1.62	64345210	10272	11.87	6220	6330	6190	8040	4340	6190	6264.14	0.48	390	6416	6302	6226	6112	6036	6265	6075	105	1850	500	4450	10	1	20836012	1311	-285.91	2.40	12	0.05	-22.00	2616.00	10370	20230329	-39.34	3630	20221013	73.28	10370	-39.34	20230329	4300	46.28	20230103	10370	-39.34	20230329	3830	64.23	20221021	3.19	N	300120	500	105 억	99431	N	N	0	N	N
88	20231017	100922	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6270	80	2	1.29	41157280	6573	7.60	6220	6330	6190	8040	4340	6190	6261.57	0.48	-52	6416	6302	6226	6112	6036	6265	6075	105	1850	500	4450	10	1	20836012	1306	-285.00	2.40	12	0.03	-22.00	2616.00	10370	20230329	-39.54	3630	20221013	72.73	10370	-39.54	20230329	4300	45.81	20230103	10370	-39.54	20230329	3830	63.71	20221021	3.19	N	300120	500	105 억	99431	N	N	0	N	N
89	20231017	090933	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6300	110	2	1.78	5672690	902	1.04	6220	6330	6220	8040	4340	6190	6289.01	0.48	-451	6416	6302	6226	6112	6036	6265	6075	105	1850	500	4450	10	1	20836012	1313	-286.36	2.41	12	0.00	-22.00	2616.00	10370	20230329	-39.25	3630	20221013	73.55	10370	-39.25	20230329	4300	46.51	20230103	10370	-39.25	20230329	3830	64.49	20221021	3.19	N	300120	500	105 억	99431	N	N	0	N	N
90	20231016	160930	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6190	-210	5	-3.28	527131410	85006	114.55	6300	6340	6150	8320	4480	6400	6201.11	0.57	-19254	6653	6526	6413	6286	6173	6470	6230	105	1920	500	4600	10	1	20836012	1290	-281.36	2.37	12	0.41	-22.00	2616.00	10370	20230329	-40.31	3630	20221013	70.52	10370	-40.31	20230329	4300	43.95	20230103	10370	-40.31	20230329	3830	61.62	20221021	3.16	N	300120	500	105 억	119462	N	N	0	N	N
91	20231016	150931	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6190	-210	5	-3.28	515205200	83079	111.95	6300	6340	6150	8320	4480	6400	6201.39	0.57	-19223	6653	6526	6413	6286	6173	6470	6230	105	1920	500	4600	10	1	20836012	1290	-281.36	2.37	12	0.40	-22.00	2616.00	10370	20230329	-40.31	3630	20221013	70.52	10370	-40.31	20230329	4300	43.95	20230103	10370	-40.31	20230329	3830	61.62	20221021	3.16	N	300120	500	105 억	119462	N	N	0	N	N
92	20231016	140932	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6180	-220	5	-3.44	483476350	77955	105.05	6300	6340	6150	8320	4480	6400	6201.99	0.57	-18185	6653	6526	6413	6286	6173	6470	6230	105	1920	500	4600	10	1	20836012	1288	-280.91	2.36	12	0.37	-22.00	2616.00	10370	20230329	-40.41	3630	20221013	70.25	10370	-40.41	20230329	4300	43.72	20230103	10370	-40.41	20230329	3830	61.36	20221021	3.16	N	300120	500	105 억	119462	N	N	0	N	N
93	20231016	130926	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6180	-220	5	-3.44	443374710	71447	96.28	6300	6340	6150	8320	4480	6400	6205.64	0.57	-18004	6653	6526	6413	6286	6173	6470	6230	105	1920	500	4600	10	1	20836012	1288	-280.91	2.36	12	0.34	-22.00	2616.00	10370	20230329	-40.41	3630	20221013	70.25	10370	-40.41	20230329	4300	43.72	20230103	10370	-40.41	20230329	3830	61.36	20221021	3.16	N	300120	500	105 억	119462	N	N	0	N	N
94	20231016	120927	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6190	-210	5	-3.28	340194130	54744	73.77	6300	6340	6150	8320	4480	6400	6214.27	0.57	-14402	6653	6526	6413	6286	6173	6470	6230	105	1920	500	4600	10	1	20836012	1290	-281.36	2.37	12	0.26	-22.00	2616.00	10370	20230329	-40.31	3630	20221013	70.52	10370	-40.31	20230329	4300	43.95	20230103	10370	-40.31	20230329	3830	61.62	20221021	3.16	N	300120	500	105 억	119462	N	N	0	N	N
95	20231016	110920	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6210	-190	5	-2.97	238598090	38354	51.68	6300	6340	6150	8320	4480	6400	6220.94	0.57	-6443	6653	6526	6413	6286	6173	6470	6230	105	1920	500	4600	10	1	20836012	1294	-282.27	2.37	12	0.18	-22.00	2616.00	10370	20230329	-40.12	3630	20221013	71.07	10370	-40.12	20230329	4300	44.42	20230103	10370	-40.12	20230329	3830	62.14	20221021	3.16	N	300120	500	105 억	119462	N	N	0	N	N
96	20231016	100915	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6230	-170	5	-2.66	165725710	26607	35.85	6300	6340	6150	8320	4480	6400	6228.64	0.57	-6130	6653	6526	6413	6286	6173	6470	6230	105	1920	500	4600	10	1	20836012	1298	-283.18	2.38	12	0.13	-22.00	2616.00	10370	20230329	-39.92	3630	20221013	71.63	10370	-39.92	20230329	4300	44.88	20230103	10370	-39.92	20230329	3830	62.66	20221021	3.16	N	300120	500	105 억	119462	N	N	0	N	N
97	20231016	090917	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6180	-220	5	-3.44	99724640	15986	21.54	6300	6340	6160	8320	4480	6400	6238.24	0.57	-5669	6653	6526	6413	6286	6173	6470	6230	105	1920	500	4600	10	1	20836012	1288	-280.91	2.36	12	0.08	-22.00	2616.00	10370	20230329	-40.41	3630	20221013	70.25	10370	-40.41	20230329	4300	43.72	20230103	10370	-40.41	20230329	3830	61.36	20221021	3.16	N	300120	500	105 억	119462	N	N	0	N	N
98	20231012	160947	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6540	-60	5	-0.91	681486440	103176	71.44	6600	6740	6500	8580	4620	6600	6605.21	0.50	15329	7020	6810	6690	6480	6360	6750	6420	105	1980	500	4750	10	1	20836012	1363	-297.27	2.50	12	0.50	-22.00	2616.00	10370	20230329	-36.93	3630	20221013	80.17	10370	-36.93	20230329	4300	52.09	20230103	10370	-36.93	20230329	3630	80.17	20221013	3.00	N	300120	500	105 억	103784	N	N	0	N	N
99	20231012	150924	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6570	-30	5	-0.45	618565830	93546	64.78	6600	6740	6500	8580	4620	6600	6612.42	0.50	13268	7020	6810	6690	6480	6360	6750	6420	105	1980	500	4750	10	1	20836012	1369	-298.64	2.51	12	0.45	-22.00	2616.00	10370	20230329	-36.64	3630	20221013	80.99	10370	-36.64	20230329	4300	52.79	20230103	10370	-36.64	20230329	3630	80.99	20221013	3.00	N	300120	500	105 억	103784	N	N	0	N	N
100	20231012	140926	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6620	20	2	0.30	462569690	69677	48.25	6600	6740	6530	8580	4620	6600	6638.77	0.50	10926	7020	6810	6690	6480	6360	6750	6420	105	1980	500	4750	10	1	20836012	1379	-300.91	2.53	12	0.33	-22.00	2616.00	10370	20230329	-36.16	3630	20221013	82.37	10370	-36.16	20230329	4300	53.95	20230103	10370	-36.16	20230329	3630	82.37	20221013	3.00	N	300120	500	105 억	103784	N	N	0	N	N
101	20231012	130926	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6680	80	2	1.21	328724470	49403	34.21	6600	6740	6560	8580	4620	6600	6653.94	0.50	10324	7020	6810	6690	6480	6360	6750	6420	105	1980	500	4750	10	1	20836012	1392	-303.64	2.55	12	0.24	-22.00	2616.00	10370	20230329	-35.58	3630	20221013	84.02	10370	-35.58	20230329	4300	55.35	20230103	10370	-35.58	20230329	3630	84.02	20221013	3.00	N	300120	500	105 억	103784	N	N	0	N	N
102	20231012	120936	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6650	50	2	0.76	276933620	41596	28.80	6600	6740	6560	8580	4620	6600	6657.70	0.50	10372	7020	6810	6690	6480	6360	6750	6420	105	1980	500	4750	10	1	20836012	1386	-302.27	2.54	12	0.20	-22.00	2616.00	10370	20230329	-35.87	3630	20221013	83.20	10370	-35.87	20230329	4300	54.65	20230103	10370	-35.87	20230329	3630	83.20	20221013	3.00	N	300120	500	105 억	103784	N	N	0	N	N
103	20231012	110936	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6700	100	2	1.52	235256150	35317	24.46	6600	6740	6560	8580	4620	6600	6661.27	0.50	10488	7020	6810	6690	6480	6360	6750	6420	105	1980	500	4750	10	1	20836012	1396	-304.55	2.56	12	0.17	-22.00	2616.00	10370	20230329	-35.39	3630	20221013	84.57	10370	-35.39	20230329	4300	55.81	20230103	10370	-35.39	20230329	3630	84.57	20221013	3.00	N	300120	500	105 억	103784	N	N	0	N	N
104	20231012	100927	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6700	100	2	1.52	205960530	30930	21.42	6600	6740	6560	8580	4620	6600	6658.92	0.50	10522	7020	6810	6690	6480	6360	6750	6420	105	1980	500	4750	10	1	20836012	1396	-304.55	2.56	12	0.15	-22.00	2616.00	10370	20230329	-35.39	3630	20221013	84.57	10370	-35.39	20230329	4300	55.81	20230103	10370	-35.39	20230329	3630	84.57	20221013	3.00	N	300120	500	105 억	103784	N	N	0	N	N
105	20231012	090935	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6670	70	2	1.06	35382710	5345	3.70	6600	6690	6560	8580	4620	6600	6619.78	0.50	1381	7020	6810	6690	6480	6360	6750	6420	105	1980	500	4750	10	1	20836012	1390	-303.18	2.55	12	0.03	-22.00	2616.00	10370	20230329	-35.68	3630	20221013	83.75	10370	-35.68	20230329	4300	55.12	20230103	10370	-35.68	20230329	3630	83.75	20221013	3.00	N	300120	500	105 억	103784	N	N	0	N	N
106	20231011	160923	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6600	-130	5	-1.93	961520000	144177	95.08	6630	6900	6570	8740	4720	6730	6669.21	0.54	-8426	7390	7060	6660	6330	5930	7225	6495	105	2010	500	4840	10	1	20836012	1375	-300.00	2.52	12	0.69	-22.00	2616.00	10370	20230329	-36.35	3630	20221013	81.82	10370	-36.35	20230329	4300	53.49	20230103	10370	-36.35	20230329	3630	81.82	20221013	2.95	N	300120	500	105 억	111979	N	N	0	N	N
107	20231011	150929	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6590	-140	5	-2.08	913704280	136926	90.30	6630	6900	6570	8740	4720	6730	6672.98	0.54	-7117	7390	7060	6660	6330	5930	7225	6495	105	2010	500	4840	10	1	20836012	1373	-299.55	2.52	12	0.66	-22.00	2616.00	10370	20230329	-36.45	3630	20221013	81.54	10370	-36.45	20230329	4300	53.26	20230103	10370	-36.45	20230329	3630	81.54	20221013	2.95	N	300120	500	105 억	111979	N	N	0	N	N
108	20231011	140931	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6680	-50	5	-0.74	666003590	99507	65.62	6630	6900	6610	8740	4720	6730	6693.03	0.54	-5780	7390	7060	6660	6330	5930	7225	6495	105	2010	500	4840	10	1	20836012	1392	-303.64	2.55	12	0.48	-22.00	2616.00	10370	20230329	-35.58	3630	20221013	84.02	10370	-35.58	20230329	4300	55.35	20230103	10370	-35.58	20230329	3630	84.02	20221013	2.95	N	300120	500	105 억	111979	N	N	0	N	N
109	20231011	130919	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6650	-80	5	-1.19	575129530	85912	56.66	6630	6900	6610	8740	4720	6730	6694.40	0.54	-4940	7390	7060	6660	6330	5930	7225	6495	105	2010	500	4840	10	1	20836012	1386	-302.27	2.54	12	0.41	-22.00	2616.00	10370	20230329	-35.87	3630	20221013	83.20	10370	-35.87	20230329	4300	54.65	20230103	10370	-35.87	20230329	3630	83.20	20221013	2.95	N	300120	500	105 억	111979	N	N	0	N	N
110	20231011	120938	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6690	-40	5	-0.59	409439180	60994	40.23	6630	6900	6610	8740	4720	6730	6712.78	0.54	-5930	7390	7060	6660	6330	5930	7225	6495	105	2010	500	4840	10	1	20836012	1394	-304.09	2.56	12	0.29	-22.00	2616.00	10370	20230329	-35.49	3630	20221013	84.30	10370	-35.49	20230329	4300	55.58	20230103	10370	-35.49	20230329	3630	84.30	20221013	2.95	N	300120	500	105 억	111979	N	N	0	N	N
111	20231011	110932	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6680	-50	5	-0.74	365385060	54427	35.89	6630	6900	6610	8740	4720	6730	6713.31	0.54	-3880	7390	7060	6660	6330	5930	7225	6495	105	2010	500	4840	10	1	20836012	1392	-303.64	2.55	12	0.26	-22.00	2616.00	10370	20230329	-35.58	3630	20221013	84.02	10370	-35.58	20230329	4300	55.35	20230103	10370	-35.58	20230329	3630	84.02	20221013	2.95	N	300120	500	105 억	111979	N	N	0	N	N
112	20231011	100925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6760	30	2	0.45	228474020	34061	22.46	6630	6900	6610	8740	4720	6730	6707.79	0.54	-435	7390	7060	6660	6330	5930	7225	6495	105	2010	500	4840	10	1	20836012	1409	-307.27	2.58	12	0.16	-22.00	2616.00	10370	20230329	-34.81	3630	20221013	86.23	10370	-34.81	20230329	4300	57.21	20230103	10370	-34.81	20230329	3630	86.23	20221013	2.95	N	300120	500	105 억	111979	N	N	0	N	N
113	20231011	090929	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6710	-20	5	-0.30	101159170	15168	10.00	6630	6900	6610	8740	4720	6730	6669.25	0.54	1127	7390	7060	6660	6330	5930	7225	6495	105	2010	500	4840	10	1	20836012	1398	-305.00	2.56	12	0.07	-22.00	2616.00	10370	20230329	-35.29	3630	20221013	84.85	10370	-35.29	20230329	4300	56.05	20230103	10370	-35.29	20230329	3630	84.85	20221013	2.95	N	300120	500	105 억	111979	N	N	0	N	N
114	20231010	161533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6730	320	2	4.99	976688870	149401	258.97	6380	6990	6260	8330	4490	6410	6535.00	0.52	3551	6650	6530	6380	6260	6110	6590	6320	105	1920	500	4610	10	1	20836012	1402	-305.91	2.57	12	0.72	-22.00	2616.00	10370	20230329	-35.10	3630	20221013	85.40	10370	-35.10	20230329	4300	56.51	20230103	10370	-35.10	20230329	3630	85.40	20221013	3.07	N	300120	500	105 억	108299	N	N	0	N	N
115	20231010	150915	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6540	130	2	2.03	878323040	134653	233.40	6380	6990	6260	8330	4490	6410	6522.87	0.52	1491	6650	6530	6380	6260	6110	6590	6320	105	1920	500	4610	10	1	20836012	1363	-297.27	2.50	12	0.65	-22.00	2616.00	10370	20230329	-36.93	3630	20221013	80.17	10370	-36.93	20230329	4300	52.09	20230103	10370	-36.93	20230329	3630	80.17	20221013	3.07	N	300120	500	105 억	108299	N	N	0	N	N
116	20231010	140922	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6390	-20	5	-0.31	453814690	70814	122.75	6380	6550	6260	8330	4490	6410	6408.54	0.52	705	6650	6530	6380	6260	6110	6590	6320	105	1920	500	4610	10	1	20836012	1331	-290.45	2.44	12	0.34	-22.00	2616.00	10370	20230329	-38.38	3630	20221013	76.03	10370	-38.38	20230329	4300	48.60	20230103	10370	-38.38	20230329	3630	76.03	20221013	3.07	N	300120	500	105 억	108299	N	N	0	N	N
117	20231010	130915	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6330	-80	5	-1.25	392129980	61097	105.90	6380	6550	6260	8330	4490	6410	6418.16	0.52	886	6650	6530	6380	6260	6110	6590	6320	105	1920	500	4610	10	1	20836012	1319	-287.73	2.42	12	0.29	-22.00	2616.00	10370	20230329	-38.96	3630	20221013	74.38	10370	-38.96	20230329	4300	47.21	20230103	10370	-38.96	20230329	3630	74.38	20221013	3.07	N	300120	500	105 억	108299	N	N	0	N	N
118	20231010	120912	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6420	10	2	0.16	274682070	42705	74.02	6380	6550	6260	8330	4490	6410	6432.09	0.52	4833	6650	6530	6380	6260	6110	6590	6320	105	1920	500	4610	10	1	20836012	1338	-291.82	2.45	12	0.20	-22.00	2616.00	10370	20230329	-38.09	3630	20221013	76.86	10370	-38.09	20230329	4300	49.30	20230103	10370	-38.09	20230329	3630	76.86	20221013	3.07	N	300120	500	105 억	108299	N	N	0	N	N
119	20231010	110855	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6410	0	3	0.00	249714960	38811	67.27	6380	6550	6260	8330	4490	6410	6434.13	0.52	3859	6650	6530	6380	6260	6110	6590	6320	105	1920	500	4610	10	1	20836012	1336	-291.36	2.45	12	0.19	-22.00	2616.00	10370	20230329	-38.19	3630	20221013	76.58	10370	-38.19	20230329	4300	49.07	20230103	10370	-38.19	20230329	3630	76.58	20221013	3.07	N	300120	500	105 억	108299	N	N	0	N	N
120	20231010	100906	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6550	140	2	2.18	193711100	30135	52.24	6380	6550	6260	8330	4490	6410	6428.11	0.52	3405	6650	6530	6380	6260	6110	6590	6320	105	1920	500	4610	10	1	20836012	1365	-297.73	2.50	12	0.14	-22.00	2616.00	10370	20230329	-36.84	3630	20221013	80.44	10370	-36.84	20230329	4300	52.33	20230103	10370	-36.84	20230329	3630	80.44	20221013	3.07	N	300120	500	105 억	108299	N	N	0	N	N
121	20231010	090901	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6320	-90	5	-1.40	77654250	12183	21.12	6380	6540	6260	8330	4490	6410	6373.96	0.52	-924	6650	6530	6380	6260	6110	6590	6320	105	1920	500	4610	10	1	20836012	1317	-287.27	2.42	12	0.06	-22.00	2616.00	10370	20230329	-39.05	3630	20221013	74.10	10370	-39.05	20230329	4300	46.98	20230103	10370	-39.05	20230329	3630	74.10	20221013	3.07	N	300120	500	105 억	108299	N	N	0	N	N
122	20231006	160908	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6410	60	2	0.94	360779540	56263	44.40	6230	6500	6230	8250	4450	6350	6412.40	0.50	4685	6803	6576	6343	6116	5883	6460	6000	105	1900	500	4570	10	1	20836012	1336	-291.36	2.45	12	0.27	-22.00	2616.00	10370	20230329	-38.19	3630	20221013	76.58	10370	-38.19	20230329	4300	49.07	20230103	10370	-38.19	20230329	3630	76.58	20221013	3.08	N	300120	500	105 억	103601	N	N	0	N	N
123	20231006	150855	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6410	60	2	0.94	327166620	51022	40.26	6230	6500	6230	8250	4450	6350	6412.27	0.50	4710	6803	6576	6343	6116	5883	6460	6000	105	1900	500	4570	10	1	20836012	1336	-291.36	2.45	12	0.24	-22.00	2616.00	10370	20230329	-38.19	3630	20221013	76.58	10370	-38.19	20230329	4300	49.07	20230103	10370	-38.19	20230329	3630	76.58	20221013	3.08	N	300120	500	105 억	103601	N	N	0	N	N
124	20231006	140857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6460	110	2	1.73	278544890	43469	34.30	6230	6500	6230	8250	4450	6350	6407.90	0.50	4934	6803	6576	6343	6116	5883	6460	6000	105	1900	500	4570	10	1	20836012	1346	-293.64	2.47	12	0.21	-22.00	2616.00	10370	20230329	-37.70	3630	20221013	77.96	10370	-37.70	20230329	4300	50.23	20230103	10370	-37.70	20230329	3630	77.96	20221013	3.08	N	300120	500	105 억	103601	N	N	0	N	N
125	20231006	130847	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6450	100	2	1.57	226261150	35367	27.91	6230	6500	6230	8250	4450	6350	6397.52	0.50	5039	6803	6576	6343	6116	5883	6460	6000	105	1900	500	4570	10	1	20836012	1344	-293.18	2.47	12	0.17	-22.00	2616.00	10370	20230329	-37.80	3630	20221013	77.69	10370	-37.80	20230329	4300	50.00	20230103	10370	-37.80	20230329	3630	77.69	20221013	3.08	N	300120	500	105 억	103601	N	N	0	N	N
126	20231006	120845	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6440	90	2	1.42	196915570	30820	24.32	6230	6500	6230	8250	4450	6350	6389.22	0.50	4956	6803	6576	6343	6116	5883	6460	6000	105	1900	500	4570	10	1	20836012	1342	-292.73	2.46	12	0.15	-22.00	2616.00	10370	20230329	-37.90	3630	20221013	77.41	10370	-37.90	20230329	4300	49.77	20230103	10370	-37.90	20230329	3630	77.41	20221013	3.08	N	300120	500	105 억	103601	N	N	0	N	N
127	20231006	110837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6470	120	2	1.89	186265020	29167	23.02	6230	6500	6230	8250	4450	6350	6386.16	0.50	5082	6803	6576	6343	6116	5883	6460	6000	105	1900	500	4570	10	1	20836012	1348	-294.09	2.47	12	0.14	-22.00	2616.00	10370	20230329	-37.61	3630	20221013	78.24	10370	-37.61	20230329	4300	50.47	20230103	10370	-37.61	20230329	3630	78.24	20221013	3.08	N	300120	500	105 억	103601	N	N	0	N	N
128	20231006	100845	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6460	110	2	1.73	139206110	21863	17.25	6230	6500	6230	8250	4450	6350	6367.20	0.50	3940	6803	6576	6343	6116	5883	6460	6000	105	1900	500	4570	10	1	20836012	1346	-293.64	2.47	12	0.10	-22.00	2616.00	10370	20230329	-37.70	3630	20221013	77.96	10370	-37.70	20230329	4300	50.23	20230103	10370	-37.70	20230329	3630	77.96	20221013	3.08	N	300120	500	105 억	103601	N	N	0	N	N
129	20231006	090837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6340	-10	5	-0.16	23182990	3696	2.92	6230	6340	6230	8250	4450	6350	6272.43	0.50	697	6803	6576	6343	6116	5883	6460	6000	105	1900	500	4570	10	1	20836012	1321	-288.18	2.42	12	0.02	-22.00	2616.00	10370	20230329	-38.86	3630	20221013	74.66	10370	-38.86	20230329	4300	47.44	20230103	10370	-38.86	20230329	3630	74.66	20221013	3.08	N	300120	500	105 억	103601	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History