KissMeData/050110/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

73 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	20231130	160539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1381	0	3	0.00	276759413	200380	81.16	1370	1388	1370	1795	967	1381	1381.17	2.71	-24201	1422	1401	1387	1366	1352	1394	1359	369	414	500	1040	1	1	73824118	1020	16.25	0.97	12	0.27	85.00	1430.00	2445	20230119	-43.52	1300	20231020	6.23	2445	-43.52	20230119	1300	6.23	20231020	2445	-43.52	20230119	1300	6.23	20231020	5.07	N	050110	500	369 억	2002841	N	N	1	N	N
3	20231130	150541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1381	0	3	0.00	250567796	181418	73.48	1370	1388	1370	1795	967	1381	1381.16	2.71	-22473	1422	1401	1387	1366	1352	1394	1359	369	414	500	1040	1	1	73824118	1020	16.25	0.97	12	0.25	85.00	1430.00	2445	20230119	-43.52	1300	20231020	6.23	2445	-43.52	20230119	1300	6.23	20231020	2445	-43.52	20230119	1300	6.23	20231020	5.07	N	050110	500	369 억	2002841	N	N	1	N	N
4	20231130	140537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1384	3	2	0.22	197886118	143298	58.04	1370	1388	1370	1795	967	1381	1380.94	2.71	-20621	1422	1401	1387	1366	1352	1394	1359	369	414	500	1040	1	1	73824118	1022	16.28	0.97	12	0.19	85.00	1430.00	2445	20230119	-43.39	1300	20231020	6.46	2445	-43.39	20230119	1300	6.46	20231020	2445	-43.39	20230119	1300	6.46	20231020	5.07	N	050110	500	369 억	2002841	N	N	1	N	N
5	20231130	130536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1380	-1	5	-0.07	137277055	99444	40.28	1370	1388	1370	1795	967	1381	1380.45	2.71	-12065	1422	1401	1387	1366	1352	1394	1359	369	414	500	1040	1	1	73824118	1019	16.24	0.97	12	0.13	85.00	1430.00	2445	20230119	-43.56	1300	20231020	6.15	2445	-43.56	20230119	1300	6.15	20231020	2445	-43.56	20230119	1300	6.15	20231020	5.07	N	050110	500	369 억	2002841	N	N	1	N	N
6	20231130	120546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1383	2	2	0.14	105250247	76272	30.89	1370	1388	1370	1795	967	1381	1379.93	2.71	-12730	1422	1401	1387	1366	1352	1394	1359	369	414	500	1040	1	1	73824118	1021	16.27	0.97	12	0.10	85.00	1430.00	2445	20230119	-43.44	1300	20231020	6.38	2445	-43.44	20230119	1300	6.38	20231020	2445	-43.44	20230119	1300	6.38	20231020	5.07	N	050110	500	369 억	2002841	N	N	1	N	N
7	20231130	110541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1385	4	2	0.29	76339154	55410	22.44	1370	1387	1370	1795	967	1381	1377.71	2.71	-3328	1422	1401	1387	1366	1352	1394	1359	369	414	500	1040	1	1	73824118	1022	16.29	0.97	12	0.08	85.00	1430.00	2445	20230119	-43.35	1300	20231020	6.54	2445	-43.35	20230119	1300	6.54	20231020	2445	-43.35	20230119	1300	6.54	20231020	5.07	N	050110	500	369 억	2002841	N	N	1	N	N
8	20231130	100535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1386	5	2	0.36	60695364	44098	17.86	1370	1387	1370	1795	967	1381	1376.37	2.71	-3401	1422	1401	1387	1366	1352	1394	1359	369	414	500	1040	1	1	73824118	1023	16.31	0.97	12	0.06	85.00	1430.00	2445	20230119	-43.31	1300	20231020	6.62	2445	-43.31	20230119	1300	6.62	20231020	2445	-43.31	20230119	1300	6.62	20231020	5.07	N	050110	500	369 억	2002841	N	N	1	N	N
9	20231130	090537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1377	-4	5	-0.29	28122500	20525	8.31	1370	1377	1370	1795	967	1381	1370.16	2.71	948	1422	1401	1387	1366	1352	1394	1359	369	414	500	1040	1	1	73824118	1017	16.20	0.96	12	0.03	85.00	1430.00	2445	20230119	-43.68	1300	20231020	5.92	2445	-43.68	20230119	1300	5.92	20231020	2445	-43.68	20230119	1300	5.92	20231020	5.07	N	050110	500	369 억	2002841	N	N	1	N	N
10	20231129	160535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1381	-10	5	-0.72	339675638	245809	90.08	1394	1408	1373	1808	974	1391	1381.87	2.80	-62270	1409	1400	1389	1380	1369	1404	1384	369	417	500	1050	1	1	73824118	1020	16.25	0.97	12	0.33	85.00	1430.00	2445	20230119	-43.52	1300	20231020	6.23	2445	-43.52	20230119	1300	6.23	20231020	2445	-43.52	20230119	1300	6.23	20231020	5.07	N	050110	500	369 억	2064905	N	N	1	N	N
11	20231129	150538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1379	-12	5	-0.86	315647055	228417	83.70	1394	1408	1373	1808	974	1391	1381.89	2.80	-58775	1409	1400	1389	1380	1369	1404	1384	369	417	500	1050	1	1	73824118	1018	16.22	0.96	12	0.31	85.00	1430.00	2445	20230119	-43.60	1300	20231020	6.08	2445	-43.60	20230119	1300	6.08	20231020	2445	-43.60	20230119	1300	6.08	20231020	5.07	N	050110	500	369 억	2064905	N	N	0	N	N
12	20231129	140536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1387	-4	5	-0.29	217902516	157503	57.72	1394	1408	1373	1808	974	1391	1383.48	2.80	-24760	1409	1400	1389	1380	1369	1404	1384	369	417	500	1050	1	1	73824118	1024	16.32	0.97	12	0.21	85.00	1430.00	2445	20230119	-43.27	1300	20231020	6.69	2445	-43.27	20230119	1300	6.69	20231020	2445	-43.27	20230119	1300	6.69	20231020	5.07	N	050110	500	369 억	2064905	N	N	0	N	N
13	20231129	130538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1385	-6	5	-0.43	193786605	140122	51.35	1394	1408	1373	1808	974	1391	1382.98	2.80	-21012	1409	1400	1389	1380	1369	1404	1384	369	417	500	1050	1	1	73824118	1022	16.29	0.97	12	0.19	85.00	1430.00	2445	20230119	-43.35	1300	20231020	6.54	2445	-43.35	20230119	1300	6.54	20231020	2445	-43.35	20230119	1300	6.54	20231020	5.07	N	050110	500	369 억	2064905	N	N	0	N	N
14	20231129	120538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1389	-2	5	-0.14	169189094	122358	44.84	1394	1408	1373	1808	974	1391	1382.74	2.80	-21348	1409	1400	1389	1380	1369	1404	1384	369	417	500	1050	1	1	73824118	1025	16.34	0.97	12	0.17	85.00	1430.00	2445	20230119	-43.19	1300	20231020	6.85	2445	-43.19	20230119	1300	6.85	20231020	2445	-43.19	20230119	1300	6.85	20231020	5.07	N	050110	500	369 억	2064905	N	N	0	N	N
15	20231129	110539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1388	-3	5	-0.22	152363336	110223	40.39	1394	1408	1373	1808	974	1391	1382.32	2.80	-18411	1409	1400	1389	1380	1369	1404	1384	369	417	500	1050	1	1	73824118	1025	16.33	0.97	12	0.15	85.00	1430.00	2445	20230119	-43.23	1300	20231020	6.77	2445	-43.23	20230119	1300	6.77	20231020	2445	-43.23	20230119	1300	6.77	20231020	5.07	N	050110	500	369 억	2064905	N	N	0	N	N
16	20231129	100537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1384	-7	5	-0.50	142970532	103444	37.91	1394	1408	1373	1808	974	1391	1382.11	2.80	-18531	1409	1400	1389	1380	1369	1404	1384	369	417	500	1050	1	1	73824118	1022	16.28	0.97	12	0.14	85.00	1430.00	2445	20230119	-43.39	1300	20231020	6.46	2445	-43.39	20230119	1300	6.46	20231020	2445	-43.39	20230119	1300	6.46	20231020	5.07	N	050110	500	369 억	2064905	N	N	0	N	N
17	20231129	090534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1385	-6	5	-0.43	37948260	27232	9.98	1394	1408	1385	1808	974	1391	1393.52	2.80	-18953	1409	1400	1389	1380	1369	1404	1384	369	417	500	1050	1	1	73824118	1022	16.29	0.97	12	0.04	85.00	1430.00	2445	20230119	-43.35	1300	20231020	6.54	2445	-43.35	20230119	1300	6.54	20231020	2445	-43.35	20230119	1300	6.54	20231020	5.07	N	050110	500	369 억	2064905	N	N	0	N	N
18	20231128	160536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1391	13	2	0.94	370129318	266820	82.30	1379	1398	1378	1791	965	1378	1387.19	2.82	-20019	1408	1392	1384	1368	1360	1389	1365	369	413	500	1040	1	1	73824118	1027	16.36	0.97	12	0.36	85.00	1430.00	2445	20230119	-43.11	1300	20231020	7.00	2445	-43.11	20230119	1300	7.00	20231020	2445	-43.11	20230119	1300	7.00	20231020	5.05	N	050110	500	369 억	2085094	N	N	1	N	N
19	20231128	150501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1386	8	2	0.58	340832038	245738	75.80	1379	1398	1378	1791	965	1378	1386.97	2.82	-15382	1408	1392	1384	1368	1360	1389	1365	369	413	500	1040	1	1	73824118	1023	16.31	0.97	12	0.33	85.00	1430.00	2445	20230119	-43.31	1300	20231020	6.62	2445	-43.31	20230119	1300	6.62	20231020	2445	-43.31	20230119	1300	6.62	20231020	5.05	N	050110	500	369 억	2085094	N	N	1	N	N
20	20231128	140535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1396	18	2	1.31	295326276	212929	65.68	1379	1398	1378	1791	965	1378	1386.97	2.82	-9731	1408	1392	1384	1368	1360	1389	1365	369	413	500	1040	1	1	73824118	1031	16.42	0.98	12	0.29	85.00	1430.00	2445	20230119	-42.90	1300	20231020	7.38	2445	-42.90	20230119	1300	7.38	20231020	2445	-42.90	20230119	1300	7.38	20231020	5.05	N	050110	500	369 억	2085094	N	N	1	N	N
21	20231128	130533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1389	11	2	0.80	231385604	166924	51.49	1379	1398	1378	1791	965	1378	1386.17	2.82	-10987	1408	1392	1384	1368	1360	1389	1365	369	413	500	1040	1	1	73824118	1025	16.34	0.97	12	0.23	85.00	1430.00	2445	20230119	-43.19	1300	20231020	6.85	2445	-43.19	20230119	1300	6.85	20231020	2445	-43.19	20230119	1300	6.85	20231020	5.05	N	050110	500	369 억	2085094	N	N	1	N	N
22	20231128	120533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1385	7	2	0.51	195217196	140847	43.44	1379	1398	1378	1791	965	1378	1386.02	2.82	-1631	1408	1392	1384	1368	1360	1389	1365	369	413	500	1040	1	1	73824118	1022	16.29	0.97	12	0.19	85.00	1430.00	2445	20230119	-43.35	1300	20231020	6.54	2445	-43.35	20230119	1300	6.54	20231020	2445	-43.35	20230119	1300	6.54	20231020	5.05	N	050110	500	369 억	2085094	N	N	1	N	N
23	20231128	110534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1382	4	2	0.29	167313906	120712	37.23	1379	1398	1378	1791	965	1378	1386.06	2.82	-1506	1408	1392	1384	1368	1360	1389	1365	369	413	500	1040	1	1	73824118	1020	16.26	0.97	12	0.16	85.00	1430.00	2445	20230119	-43.48	1300	20231020	6.31	2445	-43.48	20230119	1300	6.31	20231020	2445	-43.48	20230119	1300	6.31	20231020	5.05	N	050110	500	369 억	2085094	N	N	1	N	N
24	20231128	100533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1379	1	2	0.07	122302400	88147	27.19	1379	1398	1378	1791	965	1378	1387.48	2.82	-3632	1408	1392	1384	1368	1360	1389	1365	369	413	500	1040	1	1	73824118	1018	16.22	0.96	12	0.12	85.00	1430.00	2445	20230119	-43.60	1300	20231020	6.08	2445	-43.60	20230119	1300	6.08	20231020	2445	-43.60	20230119	1300	6.08	20231020	5.05	N	050110	500	369 억	2085094	N	N	1	N	N
25	20231128	090532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1398	20	2	1.45	28161148	20271	6.25	1379	1398	1379	1791	965	1378	1389.23	2.82	9885	1408	1392	1384	1368	1360	1389	1365	369	413	500	1040	1	1	73824118	1032	16.45	0.98	12	0.03	85.00	1430.00	2445	20230119	-42.82	1300	20231020	7.54	2445	-42.82	20230119	1300	7.54	20231020	2445	-42.82	20230119	1300	7.54	20231020	5.05	N	050110	500	369 억	2085094	N	N	1	N	N
26	20231127	160532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1378	-14	5	-1.01	441982494	319639	71.97	1392	1400	1376	1809	975	1392	1382.77	2.92	-72262	1437	1414	1401	1378	1365	1408	1372	369	417	500	1050	1	1	73824118	1017	16.21	0.96	12	0.43	85.00	1430.00	2445	20230119	-43.64	1300	20231020	6.00	2445	-43.64	20230119	1300	6.00	20231020	2445	-43.64	20230119	1300	6.00	20231020	5.02	N	050110	500	369 억	2156056	N	N	1	N	N
27	20231127	150532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1382	-10	5	-0.72	396047162	286319	64.47	1392	1400	1376	1809	975	1392	1383.24	2.92	-70902	1437	1414	1401	1378	1365	1408	1372	369	417	500	1050	1	1	73824118	1020	16.26	0.97	12	0.39	85.00	1430.00	2445	20230119	-43.48	1300	20231020	6.31	2445	-43.48	20230119	1300	6.31	20231020	2445	-43.48	20230119	1300	6.31	20231020	5.02	N	050110	500	369 억	2156056	N	N	0	N	N
28	20231127	140536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1381	-11	5	-0.79	328385242	237311	53.44	1392	1400	1376	1809	975	1392	1383.78	2.92	-65834	1437	1414	1401	1378	1365	1408	1372	369	417	500	1050	1	1	73824118	1020	16.25	0.97	12	0.32	85.00	1430.00	2445	20230119	-43.52	1300	20231020	6.23	2445	-43.52	20230119	1300	6.23	20231020	2445	-43.52	20230119	1300	6.23	20231020	5.02	N	050110	500	369 억	2156056	N	N	0	N	N
29	20231127	130534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1381	-11	5	-0.79	300310646	217016	48.87	1392	1400	1376	1809	975	1392	1383.82	2.92	-59970	1437	1414	1401	1378	1365	1408	1372	369	417	500	1050	1	1	73824118	1020	16.25	0.97	12	0.29	85.00	1430.00	2445	20230119	-43.52	1300	20231020	6.23	2445	-43.52	20230119	1300	6.23	20231020	2445	-43.52	20230119	1300	6.23	20231020	5.02	N	050110	500	369 억	2156056	N	N	0	N	N
30	20231127	120534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1382	-10	5	-0.72	211910689	152907	34.43	1392	1400	1380	1809	975	1392	1385.88	2.92	-15271	1437	1414	1401	1378	1365	1408	1372	369	417	500	1050	1	1	73824118	1020	16.26	0.97	12	0.21	85.00	1430.00	2445	20230119	-43.48	1300	20231020	6.31	2445	-43.48	20230119	1300	6.31	20231020	2445	-43.48	20230119	1300	6.31	20231020	5.02	N	050110	500	369 억	2156056	N	N	0	N	N
31	20231127	110527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1391	-1	5	-0.07	154511312	111457	25.10	1392	1400	1380	1809	975	1392	1386.29	2.92	-9624	1437	1414	1401	1378	1365	1408	1372	369	417	500	1050	1	1	73824118	1027	16.36	0.97	12	0.15	85.00	1430.00	2445	20230119	-43.11	1300	20231020	7.00	2445	-43.11	20230119	1300	7.00	20231020	2445	-43.11	20230119	1300	7.00	20231020	5.02	N	050110	500	369 억	2156056	N	N	0	N	N
32	20231127	100526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1385	-7	5	-0.50	96558212	69654	15.68	1392	1400	1380	1809	975	1392	1386.26	2.92	-9059	1437	1414	1401	1378	1365	1408	1372	369	417	500	1050	1	1	73824118	1022	16.29	0.97	12	0.09	85.00	1430.00	2445	20230119	-43.35	1300	20231020	6.54	2445	-43.35	20230119	1300	6.54	20231020	2445	-43.35	20230119	1300	6.54	20231020	5.02	N	050110	500	369 억	2156056	N	N	0	N	N
33	20231127	090528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1400	8	2	0.57	14641681	10482	2.36	1392	1400	1392	1809	975	1392	1396.84	2.92	-6068	1437	1414	1401	1378	1365	1408	1372	369	417	500	1050	1	1	73824118	1034	16.47	0.98	12	0.01	85.00	1430.00	2445	20230119	-42.74	1300	20231020	7.69	2445	-42.74	20230119	1300	7.69	20231020	2445	-42.74	20230119	1300	7.69	20231020	5.02	N	050110	500	369 억	2156056	N	N	0	N	N
34	20231124	160523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1392	-15	5	-1.07	615493861	439682	63.81	1407	1424	1388	1829	985	1407	1399.91	3.02	-54232	1487	1447	1427	1387	1367	1437	1377	369	422	500	1060	1	1	73824118	1028	16.38	0.97	12	0.60	85.00	1430.00	2445	20230119	-43.07	1300	20231020	7.08	2445	-43.07	20230119	1300	7.08	20231020	2445	-43.07	20230119	1300	7.08	20231020	5.05	N	050110	500	369 억	2227432	N	N	0	N	N
35	20231124	150529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1394	-13	5	-0.92	581123263	414982	60.22	1407	1424	1388	1829	985	1407	1400.35	3.02	-50641	1487	1447	1427	1387	1367	1437	1377	369	422	500	1060	1	1	73824118	1029	16.40	0.97	12	0.56	85.00	1430.00	2445	20230119	-42.99	1300	20231020	7.23	2445	-42.99	20230119	1300	7.23	20231020	2445	-42.99	20230119	1300	7.23	20231020	5.05	N	050110	500	369 억	2227432	N	N	0	N	N
36	20231124	140530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1400	-7	5	-0.50	415277813	295970	42.95	1407	1424	1396	1829	985	1407	1403.10	3.02	-19028	1487	1447	1427	1387	1367	1437	1377	369	422	500	1060	1	1	73824118	1034	16.47	0.98	12	0.40	85.00	1430.00	2445	20230119	-42.74	1300	20231020	7.69	2445	-42.74	20230119	1300	7.69	20231020	2445	-42.74	20230119	1300	7.69	20231020	5.05	N	050110	500	369 억	2227432	N	N	0	N	N
37	20231124	130527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1404	-3	5	-0.21	351279730	250208	36.31	1407	1424	1397	1829	985	1407	1403.94	3.02	-5847	1487	1447	1427	1387	1367	1437	1377	369	422	500	1060	1	1	73824118	1036	16.52	0.98	12	0.34	85.00	1430.00	2445	20230119	-42.58	1300	20231020	8.00	2445	-42.58	20230119	1300	8.00	20231020	2445	-42.58	20230119	1300	8.00	20231020	5.05	N	050110	500	369 억	2227432	N	N	0	N	N
38	20231124	120531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1405	-2	5	-0.14	268286869	190942	27.71	1407	1424	1397	1829	985	1407	1405.06	3.02	-808	1487	1447	1427	1387	1367	1437	1377	369	422	500	1060	1	1	73824118	1037	16.53	0.98	12	0.26	85.00	1430.00	2445	20230119	-42.54	1300	20231020	8.08	2445	-42.54	20230119	1300	8.08	20231020	2445	-42.54	20230119	1300	8.08	20231020	5.05	N	050110	500	369 억	2227432	N	N	0	N	N
39	20231124	110528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1404	-3	5	-0.21	225155905	160239	23.25	1407	1424	1397	1829	985	1407	1405.12	3.02	6169	1487	1447	1427	1387	1367	1437	1377	369	422	500	1060	1	1	73824118	1036	16.52	0.98	12	0.22	85.00	1430.00	2445	20230119	-42.58	1300	20231020	8.00	2445	-42.58	20230119	1300	8.00	20231020	2445	-42.58	20230119	1300	8.00	20231020	5.05	N	050110	500	369 억	2227432	N	N	0	N	N
40	20231124	100526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1410	3	2	0.21	160550953	114330	16.59	1407	1424	1397	1829	985	1407	1404.26	3.02	10662	1487	1447	1427	1387	1367	1437	1377	369	422	500	1060	1	1	73824118	1041	16.59	0.99	12	0.15	85.00	1430.00	2445	20230119	-42.33	1300	20231020	8.46	2445	-42.33	20230119	1300	8.46	20231020	2445	-42.33	20230119	1300	8.46	20231020	5.05	N	050110	500	369 억	2227432	N	N	0	N	N
41	20231124	090527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1412	5	2	0.36	25832818	18307	2.66	1407	1424	1407	1829	985	1407	1411.23	3.02	-5166	1487	1447	1427	1387	1367	1437	1377	369	422	500	1060	1	1	73824118	1042	16.61	0.99	12	0.02	85.00	1430.00	2445	20230119	-42.25	1300	20231020	8.62	2445	-42.25	20230119	1300	8.62	20231020	2445	-42.25	20230119	1300	8.62	20231020	5.05	N	050110	500	369 억	2227432	N	N	0	N	N
42	20231123	160521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1407	-47	5	-3.23	965452367	678529	253.49	1454	1467	1407	1890	1018	1454	1423.00	3.30	-210391	1470	1462	1446	1438	1422	1466	1442	369	436	500	1100	1	1	73824118	1039	16.55	0.98	12	0.92	85.00	1430.00	2445	20230119	-42.45	1300	20231020	8.23	2445	-42.45	20230119	1300	8.23	20231020	2445	-42.45	20230119	1300	8.23	20231020	5.06	N	050110	500	369 억	2436708	N	N	0	N	N
43	20231123	150540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1412	-42	5	-2.89	834624237	585679	218.80	1454	1467	1408	1890	1018	1454	1425.05	3.30	-178729	1470	1462	1446	1438	1422	1466	1442	369	436	500	1100	1	1	73824118	1042	16.61	0.99	12	0.79	85.00	1430.00	2445	20230119	-42.25	1300	20231020	8.62	2445	-42.25	20230119	1300	8.62	20231020	2445	-42.25	20230119	1300	8.62	20231020	5.06	N	050110	500	369 억	2436708	N	N	0	N	N
44	20231123	140533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1414	-40	5	-2.75	496720304	346295	129.37	1454	1467	1413	1890	1018	1454	1434.38	3.30	-150929	1470	1462	1446	1438	1422	1466	1442	369	436	500	1100	1	1	73824118	1044	16.64	0.99	12	0.47	85.00	1430.00	2445	20230119	-42.17	1300	20231020	8.77	2445	-42.17	20230119	1300	8.77	20231020	2445	-42.17	20230119	1300	8.77	20231020	5.06	N	050110	500	369 억	2436708	N	N	0	N	N
45	20231123	130534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1436	-18	5	-1.24	238166233	164729	61.54	1454	1467	1435	1890	1018	1454	1445.81	3.30	-59258	1470	1462	1446	1438	1422	1466	1442	369	436	500	1100	1	1	73824118	1060	16.89	1.00	12	0.22	85.00	1430.00	2445	20230119	-41.27	1300	20231020	10.46	2445	-41.27	20230119	1300	10.46	20231020	2445	-41.27	20230119	1300	10.46	20231020	5.06	N	050110	500	369 억	2436708	N	N	0	N	N
46	20231123	120528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1443	-11	5	-0.76	188052411	129895	48.53	1454	1467	1438	1890	1018	1454	1447.73	3.30	-44558	1470	1462	1446	1438	1422	1466	1442	369	436	500	1100	1	1	73824118	1065	16.98	1.01	12	0.18	85.00	1430.00	2445	20230119	-40.98	1300	20231020	11.00	2445	-40.98	20230119	1300	11.00	20231020	2445	-40.98	20230119	1300	11.00	20231020	5.06	N	050110	500	369 억	2436708	N	N	0	N	N
47	20231123	110538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1449	-5	5	-0.34	146848480	101345	37.86	1454	1467	1440	1890	1018	1454	1449.00	3.30	-29842	1470	1462	1446	1438	1422	1466	1442	369	436	500	1100	1	1	73824118	1070	17.05	1.01	12	0.14	85.00	1430.00	2445	20230119	-40.74	1300	20231020	11.46	2445	-40.74	20230119	1300	11.46	20231020	2445	-40.74	20230119	1300	11.46	20231020	5.06	N	050110	500	369 억	2436708	N	N	0	N	N
48	20231123	100530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1444	-10	5	-0.69	104036201	71668	26.77	1454	1467	1443	1890	1018	1454	1451.64	3.30	-20906	1470	1462	1446	1438	1422	1466	1442	369	436	500	1100	1	1	73824118	1066	16.99	1.01	12	0.10	85.00	1430.00	2445	20230119	-40.94	1300	20231020	11.08	2445	-40.94	20230119	1300	11.08	20231020	2445	-40.94	20230119	1300	11.08	20231020	5.06	N	050110	500	369 억	2436708	N	N	0	N	N
49	20231123	090525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1450	-4	5	-0.28	45126423	31061	11.60	1454	1467	1448	1890	1018	1454	1452.83	3.30	-15401	1470	1462	1446	1438	1422	1466	1442	369	436	500	1100	1	1	73824118	1070	17.06	1.01	12	0.04	85.00	1430.00	2445	20230119	-40.70	1300	20231020	11.54	2445	-40.70	20230119	1300	11.54	20231020	2445	-40.70	20230119	1300	11.54	20231020	5.06	N	050110	500	369 억	2436708	N	N	0	N	N
50	20231122	160511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1454	7	2	0.48	335544633	233225	102.92	1447	1454	1430	1881	1013	1447	1438.64	3.27	24351	1492	1469	1452	1429	1412	1461	1421	369	434	500	1090	1	1	73824118	1073	17.11	1.02	12	0.32	85.00	1430.00	2445	20230119	-40.53	1300	20231020	11.85	2445	-40.53	20230119	1300	11.85	20231020	2445	-40.53	20230119	1300	11.85	20231020	5.07	N	050110	500	369 억	2412357	N	N	0	N	N
51	20231122	150519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1442	-5	5	-0.35	291868576	203073	89.62	1447	1449	1430	1881	1013	1447	1437.16	3.27	30319	1492	1469	1452	1429	1412	1461	1421	369	434	500	1090	1	1	73824118	1065	16.96	1.01	12	0.28	85.00	1430.00	2445	20230119	-41.02	1300	20231020	10.92	2445	-41.02	20230119	1300	10.92	20231020	2445	-41.02	20230119	1300	10.92	20231020	5.07	N	050110	500	369 억	2412357	N	N	0	N	N
52	20231122	140511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1442	-5	5	-0.35	218625876	152186	67.16	1447	1449	1430	1881	1013	1447	1436.43	3.27	12101	1492	1469	1452	1429	1412	1461	1421	369	434	500	1090	1	1	73824118	1065	16.96	1.01	12	0.21	85.00	1430.00	2445	20230119	-41.02	1300	20231020	10.92	2445	-41.02	20230119	1300	10.92	20231020	2445	-41.02	20230119	1300	10.92	20231020	5.07	N	050110	500	369 억	2412357	N	N	0	N	N
53	20231122	130530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1438	-9	5	-0.62	161387640	112430	49.61	1447	1449	1430	1881	1013	1447	1435.24	3.27	-3188	1492	1469	1452	1429	1412	1461	1421	369	434	500	1090	1	1	73824118	1062	16.92	1.01	12	0.15	85.00	1430.00	2445	20230119	-41.19	1300	20231020	10.62	2445	-41.19	20230119	1300	10.62	20231020	2445	-41.19	20230119	1300	10.62	20231020	5.07	N	050110	500	369 억	2412357	N	N	0	N	N
54	20231122	120533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1438	-9	5	-0.62	148455566	103427	45.64	1447	1449	1430	1881	1013	1447	1435.14	3.27	-4242	1492	1469	1452	1429	1412	1461	1421	369	434	500	1090	1	1	73824118	1062	16.92	1.01	12	0.14	85.00	1430.00	2445	20230119	-41.19	1300	20231020	10.62	2445	-41.19	20230119	1300	10.62	20231020	2445	-41.19	20230119	1300	10.62	20231020	5.07	N	050110	500	369 억	2412357	N	N	0	N	N
55	20231122	110554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1438	-9	5	-0.62	135616655	94490	41.70	1447	1449	1430	1881	1013	1447	1434.99	3.27	-6186	1492	1469	1452	1429	1412	1461	1421	369	434	500	1090	1	1	73824118	1062	16.92	1.01	12	0.13	85.00	1430.00	2445	20230119	-41.19	1300	20231020	10.62	2445	-41.19	20230119	1300	10.62	20231020	2445	-41.19	20230119	1300	10.62	20231020	5.07	N	050110	500	369 억	2412357	N	N	0	N	N
56	20231122	100540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1436	-11	5	-0.76	90514466	63082	27.84	1447	1449	1430	1881	1013	1447	1434.47	3.27	-9248	1492	1469	1452	1429	1412	1461	1421	369	434	500	1090	1	1	73824118	1060	16.89	1.00	12	0.09	85.00	1430.00	2445	20230119	-41.27	1300	20231020	10.46	2445	-41.27	20230119	1300	10.46	20231020	2445	-41.27	20230119	1300	10.46	20231020	5.07	N	050110	500	369 억	2412357	N	N	0	N	N
57	20231122	090513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1447	0	3	0.00	14523452	10075	4.45	1447	1449	1430	1881	1013	1447	1440.18	3.27	-2535	1492	1469	1452	1429	1412	1461	1421	369	434	500	1090	1	1	73824118	1068	17.02	1.01	12	0.01	85.00	1430.00	2445	20230119	-40.82	1300	20231020	11.31	2445	-40.82	20230119	1300	11.31	20231020	2445	-40.82	20230119	1300	11.31	20231020	5.07	N	050110	500	369 억	2412357	N	N	0	N	N
58	20231121	160515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1447	1	2	0.07	322887289	223100	58.83	1450	1475	1435	1879	1013	1446	1447.28	3.30	-29502	1476	1461	1441	1426	1406	1468	1433	369	433	500	1090	1	1	73824118	1068	17.02	1.01	12	0.30	85.00	1430.00	2445	20230119	-40.82	1300	20231020	11.31	2445	-40.82	20230119	1300	11.31	20231020	2445	-40.82	20230119	1300	11.31	20231020	5.14	N	050110	500	369 억	2438813	N	N	2	N	N
59	20231121	150516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1448	2	2	0.14	286267312	197789	52.16	1450	1475	1435	1879	1013	1446	1447.34	3.30	-24720	1476	1461	1441	1426	1406	1468	1433	369	433	500	1090	1	1	73824118	1069	17.04	1.01	12	0.27	85.00	1430.00	2445	20230119	-40.78	1300	20231020	11.38	2445	-40.78	20230119	1300	11.38	20231020	2445	-40.78	20230119	1300	11.38	20231020	5.14	N	050110	500	369 억	2438813	N	N	2	N	N
60	20231121	140510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1443	-3	5	-0.21	254404109	175749	46.35	1450	1475	1435	1879	1013	1446	1447.54	3.30	-19941	1476	1461	1441	1426	1406	1468	1433	369	433	500	1090	1	1	73824118	1065	16.98	1.01	12	0.24	85.00	1430.00	2445	20230119	-40.98	1300	20231020	11.00	2445	-40.98	20230119	1300	11.00	20231020	2445	-40.98	20230119	1300	11.00	20231020	5.14	N	050110	500	369 억	2438813	N	N	2	N	N
61	20231121	130509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1446	0	3	0.00	220093814	151984	40.08	1450	1475	1435	1879	1013	1446	1448.14	3.30	-8187	1476	1461	1441	1426	1406	1468	1433	369	433	500	1090	1	1	73824118	1067	17.01	1.01	12	0.21	85.00	1430.00	2445	20230119	-40.86	1300	20231020	11.23	2445	-40.86	20230119	1300	11.23	20231020	2445	-40.86	20230119	1300	11.23	20231020	5.14	N	050110	500	369 억	2438813	N	N	2	N	N
62	20231121	120507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1451	5	2	0.35	175174145	120990	31.91	1450	1475	1435	1879	1013	1446	1447.84	3.30	6187	1476	1461	1441	1426	1406	1468	1433	369	433	500	1090	1	1	73824118	1071	17.07	1.01	12	0.16	85.00	1430.00	2445	20230119	-40.65	1300	20231020	11.62	2445	-40.65	20230119	1300	11.62	20231020	2445	-40.65	20230119	1300	11.62	20231020	5.14	N	050110	500	369 억	2438813	N	N	2	N	N
63	20231121	110507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1450	4	2	0.28	132118944	91295	24.07	1450	1475	1435	1879	1013	1446	1447.17	3.30	9953	1476	1461	1441	1426	1406	1468	1433	369	433	500	1090	1	1	73824118	1070	17.06	1.01	12	0.12	85.00	1430.00	2445	20230119	-40.70	1300	20231020	11.54	2445	-40.70	20230119	1300	11.54	20231020	2445	-40.70	20230119	1300	11.54	20231020	5.14	N	050110	500	369 억	2438813	N	N	2	N	N
64	20231121	100456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1451	5	2	0.35	85500469	59200	15.61	1450	1475	1435	1879	1013	1446	1444.26	3.30	7739	1476	1461	1441	1426	1406	1468	1433	369	433	500	1090	1	1	73824118	1071	17.07	1.01	12	0.08	85.00	1430.00	2445	20230119	-40.65	1300	20231020	11.62	2445	-40.65	20230119	1300	11.62	20231020	2445	-40.65	20230119	1300	11.62	20231020	5.14	N	050110	500	369 억	2438813	N	N	2	N	N
65	20231121	090501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1451	5	2	0.35	16566053	11445	3.02	1450	1475	1435	1879	1013	1446	1447.45	3.30	-639	1476	1461	1441	1426	1406	1468	1433	369	433	500	1090	1	1	73824118	1071	17.07	1.01	12	0.02	85.00	1430.00	2445	20230119	-40.65	1300	20231020	11.62	2445	-40.65	20230119	1300	11.62	20231020	2445	-40.65	20230119	1300	11.62	20231020	5.14	N	050110	500	369 억	2438813	N	N	2	N	N
66	20231120	160505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1446	13	2	0.91	543981983	376128	102.39	1427	1456	1421	1862	1004	1433	1446.27	3.14	119427	1467	1449	1439	1421	1411	1445	1417	369	429	500	1080	1	1	73824118	1067	17.01	1.01	12	0.51	85.00	1430.00	2445	20230119	-40.86	1300	20231020	11.23	2445	-40.86	20230119	1300	11.23	20231020	2445	-40.86	20230119	1300	11.23	20231020	5.15	N	050110	500	369 억	2318519	N	N	2	N	N
67	20231120	150508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1449	16	2	1.12	511469307	353643	96.27	1427	1456	1421	1862	1004	1433	1446.29	3.14	119013	1467	1449	1439	1421	1411	1445	1417	369	429	500	1080	1	1	73824118	1070	17.05	1.01	12	0.48	85.00	1430.00	2445	20230119	-40.74	1300	20231020	11.46	2445	-40.74	20230119	1300	11.46	20231020	2445	-40.74	20230119	1300	11.46	20231020	5.15	N	050110	500	369 억	2318519	N	N	1	N	N
68	20231120	140508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1449	16	2	1.12	487708491	337230	91.80	1427	1456	1421	1862	1004	1433	1446.22	3.14	116059	1467	1449	1439	1421	1411	1445	1417	369	429	500	1080	1	1	73824118	1070	17.05	1.01	12	0.46	85.00	1430.00	2445	20230119	-40.74	1300	20231020	11.46	2445	-40.74	20230119	1300	11.46	20231020	2445	-40.74	20230119	1300	11.46	20231020	5.15	N	050110	500	369 억	2318519	N	N	1	N	N
69	20231120	130505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1452	19	2	1.33	463904479	320810	87.33	1427	1456	1421	1862	1004	1433	1446.04	3.14	109719	1467	1449	1439	1421	1411	1445	1417	369	429	500	1080	1	1	73824118	1072	17.08	1.02	12	0.43	85.00	1430.00	2445	20230119	-40.61	1300	20231020	11.69	2445	-40.61	20230119	1300	11.69	20231020	2445	-40.61	20230119	1300	11.69	20231020	5.15	N	050110	500	369 억	2318519	N	N	1	N	N
70	20231120	120505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1449	16	2	1.12	394370193	272758	74.25	1427	1456	1421	1862	1004	1433	1445.86	3.14	93638	1467	1449	1439	1421	1411	1445	1417	369	429	500	1080	1	1	73824118	1070	17.05	1.01	12	0.37	85.00	1430.00	2445	20230119	-40.74	1300	20231020	11.46	2445	-40.74	20230119	1300	11.46	20231020	2445	-40.74	20230119	1300	11.46	20231020	5.15	N	050110	500	369 억	2318519	N	N	1	N	N
71	20231120	110504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1451	18	2	1.26	363947104	251793	68.55	1427	1456	1421	1862	1004	1433	1445.42	3.14	86892	1467	1449	1439	1421	1411	1445	1417	369	429	500	1080	1	1	73824118	1071	17.07	1.01	12	0.34	85.00	1430.00	2445	20230119	-40.65	1300	20231020	11.62	2445	-40.65	20230119	1300	11.62	20231020	2445	-40.65	20230119	1300	11.62	20231020	5.15	N	050110	500	369 억	2318519	N	N	1	N	N
72	20231120	100503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1454	21	2	1.47	231605681	160359	43.65	1427	1454	1421	1862	1004	1433	1444.29	3.14	63262	1467	1449	1439	1421	1411	1445	1417	369	429	500	1080	1	1	73824118	1073	17.11	1.02	12	0.22	85.00	1430.00	2445	20230119	-40.53	1300	20231020	11.85	2445	-40.53	20230119	1300	11.85	20231020	2445	-40.53	20230119	1300	11.85	20231020	5.15	N	050110	500	369 억	2318519	N	N	1	N	N
73	20231120	090507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1434	1	2	0.07	25249281	17670	4.81	1427	1442	1421	1862	1004	1433	1428.93	3.14	2594	1467	1449	1439	1421	1411	1445	1417	369	429	500	1080	1	1	73824118	1059	16.87	1.00	12	0.02	85.00	1430.00	2445	20230119	-41.35	1300	20231020	10.31	2445	-41.35	20230119	1300	10.31	20231020	2445	-41.35	20230119	1300	10.31	20231020	5.15	N	050110	500	369 억	2318519	N	N	1	N	N
74	20231117	160516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1433	-24	5	-1.65	518075668	360890	76.79	1457	1457	1429	1894	1020	1457	1435.55	3.18	-28783	1479	1468	1454	1443	1429	1473	1448	369	437	500	1100	1	1	73824118	1058	16.86	1.00	12	0.49	85.00	1430.00	2445	20230119	-41.39	1300	20231020	10.23	2445	-41.39	20230119	1300	10.23	20231020	2445	-41.39	20230119	1300	10.23	20231020	5.19	N	050110	500	369 억	2347257	N	N	1	N	N
75	20231117	150519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1434	-23	5	-1.58	475680303	331284	70.49	1457	1457	1429	1894	1020	1457	1435.87	3.18	-19925	1479	1468	1454	1443	1429	1473	1448	369	437	500	1100	1	1	73824118	1059	16.87	1.00	12	0.45	85.00	1430.00	2445	20230119	-41.35	1300	20231020	10.31	2445	-41.35	20230119	1300	10.31	20231020	2445	-41.35	20230119	1300	10.31	20231020	5.19	N	050110	500	369 억	2347257	N	N	0	N	N
76	20231117	140518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1432	-25	5	-1.72	413635245	287947	61.27	1457	1457	1430	1894	1020	1457	1436.50	3.18	-1508	1479	1468	1454	1443	1429	1473	1448	369	437	500	1100	1	1	73824118	1057	16.85	1.00	12	0.39	85.00	1430.00	2445	20230119	-41.43	1300	20231020	10.15	2445	-41.43	20230119	1300	10.15	20231020	2445	-41.43	20230119	1300	10.15	20231020	5.19	N	050110	500	369 억	2347257	N	N	0	N	N
77	20231117	130516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1436	-21	5	-1.44	361420469	251518	53.52	1457	1457	1430	1894	1020	1457	1436.96	3.18	10943	1479	1468	1454	1443	1429	1473	1448	369	437	500	1100	1	1	73824118	1060	16.89	1.00	12	0.34	85.00	1430.00	2445	20230119	-41.27	1300	20231020	10.46	2445	-41.27	20230119	1300	10.46	20231020	2445	-41.27	20230119	1300	10.46	20231020	5.19	N	050110	500	369 억	2347257	N	N	0	N	N
78	20231117	120517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1434	-23	5	-1.58	336150195	233888	49.77	1457	1457	1430	1894	1020	1457	1437.23	3.18	18552	1479	1468	1454	1443	1429	1473	1448	369	437	500	1100	1	1	73824118	1059	16.87	1.00	12	0.32	85.00	1430.00	2445	20230119	-41.35	1300	20231020	10.31	2445	-41.35	20230119	1300	10.31	20231020	2445	-41.35	20230119	1300	10.31	20231020	5.19	N	050110	500	369 억	2347257	N	N	0	N	N
79	20231117	110519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1439	-18	5	-1.24	309580755	215374	45.83	1457	1457	1430	1894	1020	1457	1437.41	3.18	24934	1479	1468	1454	1443	1429	1473	1448	369	437	500	1100	1	1	73824118	1062	16.93	1.01	12	0.29	85.00	1430.00	2445	20230119	-41.15	1300	20231020	10.69	2445	-41.15	20230119	1300	10.69	20231020	2445	-41.15	20230119	1300	10.69	20231020	5.19	N	050110	500	369 억	2347257	N	N	0	N	N
80	20231117	100517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1438	-19	5	-1.30	265726352	184799	39.32	1457	1457	1430	1894	1020	1457	1437.92	3.18	27338	1479	1468	1454	1443	1429	1473	1448	369	437	500	1100	1	1	73824118	1062	16.92	1.01	12	0.25	85.00	1430.00	2445	20230119	-41.19	1300	20231020	10.62	2445	-41.19	20230119	1300	10.62	20231020	2445	-41.19	20230119	1300	10.62	20231020	5.19	N	050110	500	369 억	2347257	N	N	0	N	N
81	20231117	090518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1443	-14	5	-0.96	25416199	17508	3.73	1457	1457	1443	1894	1020	1457	1451.69	3.18	-5494	1479	1468	1454	1443	1429	1473	1448	369	437	500	1100	1	1	73824118	1065	16.98	1.01	12	0.02	85.00	1430.00	2445	20230119	-40.98	1300	20231020	11.00	2445	-40.98	20230119	1300	11.00	20231020	2445	-40.98	20230119	1300	11.00	20231020	5.19	N	050110	500	369 억	2347257	N	N	0	N	N
82	20231116	160515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1453	10	2	0.69	574024325	394363	61.56	1450	1465	1440	1875	1011	1443	1455.58	3.03	109555	1469	1455	1436	1422	1403	1463	1430	369	432	500	1090	1	1	73824118	1073	17.09	1.02	12	0.53	85.00	1430.00	2445	20230119	-40.57	1300	20231020	11.77	2445	-40.57	20230119	1300	11.77	20231020	2445	-40.57	20230119	1300	11.77	20231020	5.17	N	050110	500	369 억	2237744	N	N	1	N	N
83	20231116	150515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1457	14	2	0.97	505748154	347472	54.24	1450	1465	1440	1875	1011	1443	1455.51	3.03	93626	1469	1455	1436	1422	1403	1463	1430	369	432	500	1090	1	1	73824118	1076	17.14	1.02	12	0.47	85.00	1430.00	2445	20230119	-40.41	1300	20231020	12.08	2445	-40.41	20230119	1300	12.08	20231020	2445	-40.41	20230119	1300	12.08	20231020	5.17	N	050110	500	369 억	2237744	N	N	1	N	N
84	20231116	140501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1457	14	2	0.97	453595470	311666	48.65	1450	1465	1440	1875	1011	1443	1455.39	3.03	82747	1469	1455	1436	1422	1403	1463	1430	369	432	500	1090	1	1	73824118	1076	17.14	1.02	12	0.42	85.00	1430.00	2445	20230119	-40.41	1300	20231020	12.08	2445	-40.41	20230119	1300	12.08	20231020	2445	-40.41	20230119	1300	12.08	20231020	5.17	N	050110	500	369 억	2237744	N	N	1	N	N
85	20231116	130514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1456	13	2	0.90	346640163	238338	37.20	1450	1465	1440	1875	1011	1443	1454.41	3.03	59699	1469	1455	1436	1422	1403	1463	1430	369	432	500	1090	1	1	73824118	1075	17.13	1.02	12	0.32	85.00	1430.00	2445	20230119	-40.45	1300	20231020	12.00	2445	-40.45	20230119	1300	12.00	20231020	2445	-40.45	20230119	1300	12.00	20231020	5.17	N	050110	500	369 억	2237744	N	N	1	N	N
86	20231116	120516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1455	12	2	0.83	248986135	171281	26.74	1450	1465	1440	1875	1011	1443	1453.67	3.03	39618	1469	1455	1436	1422	1403	1463	1430	369	432	500	1090	1	1	73824118	1074	17.12	1.02	12	0.23	85.00	1430.00	2445	20230119	-40.49	1300	20231020	11.92	2445	-40.49	20230119	1300	11.92	20231020	2445	-40.49	20230119	1300	11.92	20231020	5.17	N	050110	500	369 억	2237744	N	N	1	N	N
87	20231116	110513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1449	6	2	0.42	179142926	123134	19.22	1450	1465	1440	1875	1011	1443	1454.87	3.03	23596	1469	1455	1436	1422	1403	1463	1430	369	432	500	1090	1	1	73824118	1070	17.05	1.01	12	0.17	85.00	1430.00	2445	20230119	-40.74	1300	20231020	11.46	2445	-40.74	20230119	1300	11.46	20231020	2445	-40.74	20230119	1300	11.46	20231020	5.17	N	050110	500	369 억	2237744	N	N	1	N	N
88	20231116	100513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1440	-3	5	-0.21	3217464	2226	0.35	1450	1450	1440	1875	1011	1443	1445.46	3.03	-561	1469	1455	1436	1422	1403	1463	1430	369	432	500	1090	1	1	73824118	1063	16.94	1.01	12	0.00	85.00	1430.00	2445	20230119	-41.10	1300	20231020	10.77	2445	-41.10	20230119	1300	10.77	20231020	2445	-41.10	20230119	1300	10.77	20231020	5.17	N	050110	500	369 억	2237744	N	N	1	N	N
89	20231116	090513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1443	0	3	0.00	0	0	0.00	0	0	0	1875	1011	1443	0.00	3.03	0	1469	1455	1436	1422	1403	1463	1430	369	432	500	1090	1	1	73824118	1065	16.98	1.01	12	0.00	85.00	1430.00	2445	20230119	-40.98	1300	20231020	11.00	2445	-40.98	20230119	1300	11.00	20231020	2445	-40.98	20230119	1300	11.00	20231020	5.17	N	050110	500	369 억	2237744	N	N	1	N	N
90	20231115	160443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1443	26	2	1.83	880069124	611315	14.63	1417	1450	1417	1842	992	1417	1439.63	2.72	235506	1569	1493	1432	1356	1295	1531	1394	369	425	500	1070	1	1	73824118	1065	16.98	1.01	12	0.83	85.00	1430.00	2445	20230119	-40.98	1300	20231020	11.00	2445	-40.98	20230119	1300	11.00	20231020	2445	-40.98	20230119	1300	11.00	20231020	5.17	N	050110	500	369 억	2006739	N	N	1	N	N
91	20231115	150521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1443	26	2	1.83	832109099	578094	13.83	1417	1450	1417	1842	992	1417	1439.40	2.72	230558	1569	1493	1432	1356	1295	1531	1394	369	425	500	1070	1	1	73824118	1065	16.98	1.01	12	0.78	85.00	1430.00	2445	20230119	-40.98	1300	20231020	11.00	2445	-40.98	20230119	1300	11.00	20231020	2445	-40.98	20230119	1300	11.00	20231020	5.17	N	050110	500	369 억	2006739	N	N	0	N	N
92	20231115	140518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1444	27	2	1.91	763933217	530957	12.70	1417	1450	1417	1842	992	1417	1438.79	2.72	216930	1569	1493	1432	1356	1295	1531	1394	369	425	500	1070	1	1	73824118	1066	16.99	1.01	12	0.72	85.00	1430.00	2445	20230119	-40.94	1300	20231020	11.08	2445	-40.94	20230119	1300	11.08	20231020	2445	-40.94	20230119	1300	11.08	20231020	5.17	N	050110	500	369 억	2006739	N	N	0	N	N
93	20231115	130521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1446	29	2	2.05	642222913	446746	10.69	1417	1447	1417	1842	992	1417	1437.56	2.72	182910	1569	1493	1432	1356	1295	1531	1394	369	425	500	1070	1	1	73824118	1067	17.01	1.01	12	0.61	85.00	1430.00	2445	20230119	-40.86	1300	20231020	11.23	2445	-40.86	20230119	1300	11.23	20231020	2445	-40.86	20230119	1300	11.23	20231020	5.17	N	050110	500	369 억	2006739	N	N	0	N	N
94	20231115	120522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1440	23	2	1.62	581921357	404953	9.69	1417	1447	1417	1842	992	1417	1437.01	2.72	163272	1569	1493	1432	1356	1295	1531	1394	369	425	500	1070	1	1	73824118	1063	16.94	1.01	12	0.55	85.00	1430.00	2445	20230119	-41.10	1300	20231020	10.77	2445	-41.10	20230119	1300	10.77	20231020	2445	-41.10	20230119	1300	10.77	20231020	5.17	N	050110	500	369 억	2006739	N	N	0	N	N
95	20231115	110526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1440	23	2	1.62	533269566	371144	8.88	1417	1447	1417	1842	992	1417	1436.83	2.72	152341	1569	1493	1432	1356	1295	1531	1394	369	425	500	1070	1	1	73824118	1063	16.94	1.01	12	0.50	85.00	1430.00	2445	20230119	-41.10	1300	20231020	10.77	2445	-41.10	20230119	1300	10.77	20231020	2445	-41.10	20230119	1300	10.77	20231020	5.17	N	050110	500	369 억	2006739	N	N	0	N	N
96	20231115	100524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1438	21	2	1.48	342856176	238839	5.71	1417	1446	1417	1842	992	1417	1435.51	2.72	103869	1569	1493	1432	1356	1295	1531	1394	369	425	500	1070	1	1	73824118	1062	16.92	1.01	12	0.32	85.00	1430.00	2445	20230119	-41.19	1300	20231020	10.62	2445	-41.19	20230119	1300	10.62	20231020	2445	-41.19	20230119	1300	10.62	20231020	5.17	N	050110	500	369 억	2006739	N	N	0	N	N
97	20231115	090517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1429	12	2	0.85	94672076	66371	1.59	1417	1440	1417	1842	992	1417	1426.41	2.72	39054	1569	1493	1432	1356	1295	1531	1394	369	425	500	1070	1	1	73824118	1055	16.81	1.00	12	0.09	85.00	1430.00	2445	20230119	-41.55	1300	20231020	9.92	2445	-41.55	20230119	1300	9.92	20231020	2445	-41.55	20230119	1300	9.92	20231020	5.17	N	050110	500	369 억	2006739	N	N	0	N	N
98	20231114	160513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1417	40	2	2.90	6034613396	4164324	1346.71	1371	1508	1371	1790	964	1377	1449.14	3.08	-264635	1448	1412	1391	1355	1334	1402	1345	369	413	500	1040	1	1	73824118	1046	16.67	0.99	12	5.64	85.00	1430.00	2445	20230119	-42.04	1300	20231020	9.00	2445	-42.04	20230119	1300	9.00	20231020	2445	-42.04	20230119	1300	9.00	20231020	5.21	N	050110	500	369 억	2272115	N	N	0	N	N
99	20231114	150513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1418	41	2	2.98	5878808002	4054249	1311.12	1371	1508	1371	1790	964	1377	1450.04	3.08	-325614	1448	1412	1391	1355	1334	1402	1345	369	413	500	1040	1	1	73824118	1047	16.68	0.99	12	5.49	85.00	1430.00	2445	20230119	-42.00	1300	20231020	9.08	2445	-42.00	20230119	1300	9.08	20231020	2445	-42.00	20230119	1300	9.08	20231020	5.21	N	050110	500	369 억	2272115	N	N	0	N	N
100	20231114	140512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1407	30	2	2.18	5673154324	3908307	1263.92	1371	1508	1371	1790	964	1377	1451.56	3.08	-411630	1448	1412	1391	1355	1334	1402	1345	369	413	500	1040	1	1	73824118	1039	16.55	0.98	12	5.29	85.00	1430.00	2445	20230119	-42.45	1300	20231020	8.23	2445	-42.45	20230119	1300	8.23	20231020	2445	-42.45	20230119	1300	8.23	20231020	5.21	N	050110	500	369 억	2272115	N	N	0	N	N
101	20231114	130515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1413	36	2	2.61	5515520601	3796749	1227.84	1371	1508	1371	1790	964	1377	1452.70	3.08	-446950	1448	1412	1391	1355	1334	1402	1345	369	413	500	1040	1	1	73824118	1043	16.62	0.99	12	5.14	85.00	1430.00	2445	20230119	-42.21	1300	20231020	8.69	2445	-42.21	20230119	1300	8.69	20231020	2445	-42.21	20230119	1300	8.69	20231020	5.21	N	050110	500	369 억	2272115	N	N	0	N	N
102	20231114	120515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1414	37	2	2.69	5267976143	3621211	1171.08	1371	1508	1371	1790	964	1377	1454.76	3.08	-484641	1448	1412	1391	1355	1334	1402	1345	369	413	500	1040	1	1	73824118	1044	16.64	0.99	12	4.91	85.00	1430.00	2445	20230119	-42.17	1300	20231020	8.77	2445	-42.17	20230119	1300	8.77	20231020	2445	-42.17	20230119	1300	8.77	20231020	5.21	N	050110	500	369 억	2272115	N	N	0	N	N
103	20231114	110520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1461	84	2	6.10	1969637309	1339100	433.06	1371	1508	1371	1790	964	1377	1470.87	3.08	-51620	1448	1412	1391	1355	1334	1402	1345	369	413	500	1040	1	1	73824118	1079	17.19	1.02	12	1.81	85.00	1430.00	2445	20230119	-40.25	1300	20231020	12.38	2445	-40.25	20230119	1300	12.38	20231020	2445	-40.25	20230119	1300	12.38	20231020	5.21	N	050110	500	369 억	2272115	N	N	0	N	N
104	20231114	100515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1416	39	2	2.83	192423335	136993	44.30	1371	1420	1371	1790	964	1377	1404.62	3.08	83814	1448	1412	1391	1355	1334	1402	1345	369	413	500	1040	1	1	73824118	1045	16.66	0.99	12	0.19	85.00	1430.00	2445	20230119	-42.09	1300	20231020	8.92	2445	-42.09	20230119	1300	8.92	20231020	2445	-42.09	20230119	1300	8.92	20231020	5.21	N	050110	500	369 억	2272115	N	N	0	N	N
105	20231114	090510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1396	19	2	1.38	41574422	30192	9.76	1371	1396	1371	1790	964	1377	1377.00	3.08	9449	1448	1412	1391	1355	1334	1402	1345	369	413	500	1040	1	1	73824118	1031	16.42	0.98	12	0.04	85.00	1430.00	2445	20230119	-42.90	1300	20231020	7.38	2445	-42.90	20230119	1300	7.38	20231020	2445	-42.90	20230119	1300	7.38	20231020	5.21	N	050110	500	369 억	2272115	N	N	0	N	N
106	20231113	160507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1377	-22	5	-1.57	425146217	306344	99.50	1401	1427	1370	1818	980	1399	1387.82	3.13	-38898	1460	1429	1405	1374	1350	1417	1362	369	419	500	1060	1	1	73824118	1017	16.20	0.96	12	0.41	85.00	1430.00	2445	20230119	-43.68	1300	20231020	5.92	2445	-43.68	20230119	1300	5.92	20231020	2445	-43.68	20230119	1300	5.92	20231020	5.19	N	050110	500	369 억	2312773	N	N	0	N	N
107	20231113	150507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1388	-11	5	-0.79	387689382	279190	90.68	1401	1427	1370	1818	980	1399	1388.62	3.13	-38324	1460	1429	1405	1374	1350	1417	1362	369	419	500	1060	1	1	73824118	1025	16.33	0.97	12	0.38	85.00	1430.00	2445	20230119	-43.23	1300	20231020	6.77	2445	-43.23	20230119	1300	6.77	20231020	2445	-43.23	20230119	1300	6.77	20231020	5.19	N	050110	500	369 억	2312773	N	N	0	N	N
108	20231113	140504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1378	-21	5	-1.50	332183669	238959	77.61	1401	1427	1370	1818	980	1399	1390.13	3.13	-33194	1460	1429	1405	1374	1350	1417	1362	369	419	500	1060	1	1	73824118	1017	16.21	0.96	12	0.32	85.00	1430.00	2445	20230119	-43.64	1300	20231020	6.00	2445	-43.64	20230119	1300	6.00	20231020	2445	-43.64	20230119	1300	6.00	20231020	5.19	N	050110	500	369 억	2312773	N	N	0	N	N
109	20231113	130503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1380	-19	5	-1.36	280964323	201672	65.50	1401	1427	1379	1818	980	1399	1393.17	3.13	-29201	1460	1429	1405	1374	1350	1417	1362	369	419	500	1060	1	1	73824118	1019	16.24	0.97	12	0.27	85.00	1430.00	2445	20230119	-43.56	1300	20231020	6.15	2445	-43.56	20230119	1300	6.15	20231020	2445	-43.56	20230119	1300	6.15	20231020	5.19	N	050110	500	369 억	2312773	N	N	0	N	N
110	20231113	120504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1386	-13	5	-0.93	195435910	139882	45.43	1401	1427	1386	1818	980	1399	1397.15	3.13	-31541	1460	1429	1405	1374	1350	1417	1362	369	419	500	1060	1	1	73824118	1023	16.31	0.97	12	0.19	85.00	1430.00	2445	20230119	-43.31	1300	20231020	6.62	2445	-43.31	20230119	1300	6.62	20231020	2445	-43.31	20230119	1300	6.62	20231020	5.19	N	050110	500	369 억	2312773	N	N	0	N	N
111	20231113	110503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1403	4	2	0.29	119236672	85124	27.65	1401	1427	1391	1818	980	1399	1400.74	3.13	-3262	1460	1429	1405	1374	1350	1417	1362	369	419	500	1060	1	1	73824118	1036	16.51	0.98	12	0.12	85.00	1430.00	2445	20230119	-42.62	1300	20231020	7.92	2445	-42.62	20230119	1300	7.92	20231020	2445	-42.62	20230119	1300	7.92	20231020	5.19	N	050110	500	369 억	2312773	N	N	0	N	N
112	20231113	100501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1406	7	2	0.50	57614827	40961	13.30	1401	1427	1399	1818	980	1399	1406.58	3.13	-9741	1460	1429	1405	1374	1350	1417	1362	369	419	500	1060	1	1	73824118	1038	16.54	0.98	12	0.06	85.00	1430.00	2445	20230119	-42.49	1300	20231020	8.15	2445	-42.49	20230119	1300	8.15	20231020	2445	-42.49	20230119	1300	8.15	20231020	5.19	N	050110	500	369 억	2312773	N	N	0	N	N
113	20231113	090505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1410	11	2	0.79	5878148	4161	1.35	1401	1427	1401	1818	980	1399	1412.68	3.13	-784	1460	1429	1405	1374	1350	1417	1362	369	419	500	1060	1	1	73824118	1041	16.59	0.99	12	0.01	85.00	1430.00	2445	20230119	-42.33	1300	20231020	8.46	2445	-42.33	20230119	1300	8.46	20231020	2445	-42.33	20230119	1300	8.46	20231020	5.19	N	050110	500	369 억	2312773	N	N	0	N	N
114	20231110	160522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1399	-36	5	-2.51	431388748	306712	101.86	1435	1436	1381	1865	1005	1435	1406.47	3.13	343	1473	1454	1435	1416	1397	1444	1406	369	430	500	1090	1	1	73824118	1033	16.46	0.98	12	0.42	85.00	1430.00	2445	20230119	-42.78	1300	20231020	7.62	2445	-42.78	20230119	1300	7.62	20231020	2445	-42.78	20230119	1300	7.62	20231020	5.15	N	050110	500	369 억	2310331	N	N	0	N	N
115	20231110	150512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1403	-32	5	-2.23	406818667	289181	96.04	1435	1436	1381	1865	1005	1435	1406.76	3.13	-1003	1473	1454	1435	1416	1397	1444	1406	369	430	500	1090	1	1	73824118	1036	16.51	0.98	12	0.39	85.00	1430.00	2445	20230119	-42.62	1300	20231020	7.92	2445	-42.62	20230119	1300	7.92	20231020	2445	-42.62	20230119	1300	7.92	20231020	5.15	N	050110	500	369 억	2310331	N	N	0	N	N
116	20231110	140508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1410	-25	5	-1.74	328921430	233655	77.60	1435	1436	1381	1865	1005	1435	1407.68	3.13	-12573	1473	1454	1435	1416	1397	1444	1406	369	430	500	1090	1	1	73824118	1041	16.59	0.99	12	0.32	85.00	1430.00	2445	20230119	-42.33	1300	20231020	8.46	2445	-42.33	20230119	1300	8.46	20231020	2445	-42.33	20230119	1300	8.46	20231020	5.15	N	050110	500	369 억	2310331	N	N	0	N	N
117	20231110	130509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1404	-31	5	-2.16	310449389	220492	73.22	1435	1436	1381	1865	1005	1435	1407.94	3.13	-12736	1473	1454	1435	1416	1397	1444	1406	369	430	500	1090	1	1	73824118	1036	16.52	0.98	12	0.30	85.00	1430.00	2445	20230119	-42.58	1300	20231020	8.00	2445	-42.58	20230119	1300	8.00	20231020	2445	-42.58	20230119	1300	8.00	20231020	5.15	N	050110	500	369 억	2310331	N	N	0	N	N
118	20231110	120509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1404	-31	5	-2.16	276989025	196733	65.33	1435	1436	1381	1865	1005	1435	1407.90	3.13	-13970	1473	1454	1435	1416	1397	1444	1406	369	430	500	1090	1	1	73824118	1036	16.52	0.98	12	0.27	85.00	1430.00	2445	20230119	-42.58	1300	20231020	8.00	2445	-42.58	20230119	1300	8.00	20231020	2445	-42.58	20230119	1300	8.00	20231020	5.15	N	050110	500	369 억	2310331	N	N	0	N	N
119	20231110	110505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1424	-11	5	-0.77	248534369	176595	58.65	1435	1436	1381	1865	1005	1435	1407.31	3.13	-15695	1473	1454	1435	1416	1397	1444	1406	369	430	500	1090	1	1	73824118	1051	16.75	1.00	12	0.24	85.00	1430.00	2445	20230119	-41.76	1300	20231020	9.54	2445	-41.76	20230119	1300	9.54	20231020	2445	-41.76	20230119	1300	9.54	20231020	5.15	N	050110	500	369 억	2310331	N	N	0	N	N
120	20231110	100509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1404	-31	5	-2.16	196127740	139351	46.28	1435	1436	1381	1865	1005	1435	1407.37	3.13	-18831	1473	1454	1435	1416	1397	1444	1406	369	430	500	1090	1	1	73824118	1036	16.52	0.98	12	0.19	85.00	1430.00	2445	20230119	-42.58	1300	20231020	8.00	2445	-42.58	20230119	1300	8.00	20231020	2445	-42.58	20230119	1300	8.00	20231020	5.15	N	050110	500	369 억	2310331	N	N	0	N	N
121	20231110	090459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1435	0	3	0.00	9890423	6902	2.29	1435	1436	1416	1865	1005	1435	1432.87	3.13	-3120	1473	1454	1435	1416	1397	1444	1406	369	430	500	1090	1	1	73824118	1059	16.88	1.00	12	0.01	85.00	1430.00	2445	20230119	-41.31	1300	20231020	10.38	2445	-41.31	20230119	1300	10.38	20231020	2445	-41.31	20230119	1300	10.38	20231020	5.15	N	050110	500	369 억	2310331	N	N	0	N	N
122	20231109	160455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1435	-8	5	-0.55	424282273	296510	52.92	1450	1454	1416	1875	1011	1443	1430.92	3.16	-19328	1485	1464	1451	1430	1417	1457	1423	369	432	500	1090	1	1	73824118	1059	16.88	1.00	12	0.40	85.00	1430.00	2445	20230119	-41.31	1300	20231020	10.38	2445	-41.31	20230119	1300	10.38	20231020	2445	-41.31	20230119	1300	10.38	20231020	5.12	N	050110	500	369 억	2329659	N	N	0	N	N
123	20231109	150457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1433	-10	5	-0.69	387301659	270649	48.31	1450	1454	1416	1875	1011	1443	1431.01	3.16	-18201	1485	1464	1451	1430	1417	1457	1423	369	432	500	1090	1	1	73824118	1058	16.86	1.00	12	0.37	85.00	1430.00	2445	20230119	-41.39	1300	20231020	10.23	2445	-41.39	20230119	1300	10.23	20231020	2445	-41.39	20230119	1300	10.23	20231020	5.12	N	050110	500	369 억	2329659	N	N	0	N	N
124	20231109	140456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1431	-12	5	-0.83	299896244	209425	37.38	1450	1454	1416	1875	1011	1443	1432.00	3.16	-11394	1485	1464	1451	1430	1417	1457	1423	369	432	500	1090	1	1	73824118	1056	16.84	1.00	12	0.28	85.00	1430.00	2445	20230119	-41.47	1300	20231020	10.08	2445	-41.47	20230119	1300	10.08	20231020	2445	-41.47	20230119	1300	10.08	20231020	5.12	N	050110	500	369 억	2329659	N	N	0	N	N
125	20231109	130457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1430	-13	5	-0.90	266173783	185875	33.18	1450	1454	1416	1875	1011	1443	1432.00	3.16	-7198	1485	1464	1451	1430	1417	1457	1423	369	432	500	1090	1	1	73824118	1056	16.82	1.00	12	0.25	85.00	1430.00	2445	20230119	-41.51	1300	20231020	10.00	2445	-41.51	20230119	1300	10.00	20231020	2445	-41.51	20230119	1300	10.00	20231020	5.12	N	050110	500	369 억	2329659	N	N	0	N	N
126	20231109	120458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1434	-9	5	-0.62	216203626	150986	26.95	1450	1454	1416	1875	1011	1443	1431.94	3.16	-12704	1485	1464	1451	1430	1417	1457	1423	369	432	500	1090	1	1	73824118	1059	16.87	1.00	12	0.20	85.00	1430.00	2445	20230119	-41.35	1300	20231020	10.31	2445	-41.35	20230119	1300	10.31	20231020	2445	-41.35	20230119	1300	10.31	20231020	5.12	N	050110	500	369 억	2329659	N	N	0	N	N
127	20231109	110458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1439	-4	5	-0.28	198158545	138438	24.71	1450	1454	1416	1875	1011	1443	1431.39	3.16	-16924	1485	1464	1451	1430	1417	1457	1423	369	432	500	1090	1	1	73824118	1062	16.93	1.01	12	0.19	85.00	1430.00	2445	20230119	-41.15	1300	20231020	10.69	2445	-41.15	20230119	1300	10.69	20231020	2445	-41.15	20230119	1300	10.69	20231020	5.12	N	050110	500	369 억	2329659	N	N	0	N	N
128	20231109	100454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1423	-20	5	-1.39	156201026	109152	19.48	1450	1454	1416	1875	1011	1443	1431.04	3.16	-24451	1485	1464	1451	1430	1417	1457	1423	369	432	500	1090	1	1	73824118	1051	16.74	1.00	12	0.15	85.00	1430.00	2445	20230119	-41.80	1300	20231020	9.46	2445	-41.80	20230119	1300	9.46	20231020	2445	-41.80	20230119	1300	9.46	20231020	5.12	N	050110	500	369 억	2329659	N	N	0	N	N
129	20231109	090455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1435	-8	5	-0.55	33734897	23360	4.17	1450	1454	1432	1875	1011	1443	1444.13	3.16	-11000	1485	1464	1451	1430	1417	1457	1423	369	432	500	1090	1	1	73824118	1059	16.88	1.00	12	0.03	85.00	1430.00	2445	20230119	-41.31	1300	20231020	10.38	2445	-41.31	20230119	1300	10.38	20231020	2445	-41.31	20230119	1300	10.38	20231020	5.12	N	050110	500	369 억	2329659	N	N	0	N	N
130	20231108	160452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1443	-14	5	-0.96	807354817	554983	82.84	1458	1472	1438	1894	1020	1457	1454.96	3.21	-35884	1493	1475	1448	1430	1403	1484	1439	369	437	500	1100	1	1	73824118	1065	16.98	1.01	12	0.75	85.00	1430.00	2445	20230119	-40.98	1300	20231020	11.00	2445	-40.98	20230119	1300	11.00	20231020	2445	-40.98	20230119	1300	11.00	20231020	5.00	N	050110	500	369 억	2368093	N	N	0	N	N
131	20231108	150455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1445	-12	5	-0.82	749404643	514780	76.84	1458	1472	1439	1894	1020	1457	1455.78	3.21	-30058	1493	1475	1448	1430	1403	1484	1439	369	437	500	1100	1	1	73824118	1067	17.00	1.01	12	0.70	85.00	1430.00	2445	20230119	-40.90	1300	20231020	11.15	2445	-40.90	20230119	1300	11.15	20231020	2445	-40.90	20230119	1300	11.15	20231020	5.00	N	050110	500	369 억	2368093	N	N	0	N	N
132	20231108	140453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1453	-4	5	-0.27	609563391	417991	62.39	1458	1472	1445	1894	1020	1457	1458.32	3.21	13305	1493	1475	1448	1430	1403	1484	1439	369	437	500	1100	1	1	73824118	1073	17.09	1.02	12	0.57	85.00	1430.00	2445	20230119	-40.57	1300	20231020	11.77	2445	-40.57	20230119	1300	11.77	20231020	2445	-40.57	20230119	1300	11.77	20231020	5.00	N	050110	500	369 억	2368093	N	N	0	N	N
133	20231108	130454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1447	-10	5	-0.69	564116686	386731	57.73	1458	1472	1445	1894	1020	1457	1458.68	3.21	27236	1493	1475	1448	1430	1403	1484	1439	369	437	500	1100	1	1	73824118	1068	17.02	1.01	12	0.52	85.00	1430.00	2445	20230119	-40.82	1300	20231020	11.31	2445	-40.82	20230119	1300	11.31	20231020	2445	-40.82	20230119	1300	11.31	20231020	5.00	N	050110	500	369 억	2368093	N	N	0	N	N
134	20231108	120456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1460	3	2	0.21	460926920	315586	47.11	1458	1472	1447	1894	1020	1457	1460.54	3.21	72265	1493	1475	1448	1430	1403	1484	1439	369	437	500	1100	1	1	73824118	1078	17.18	1.02	12	0.43	85.00	1430.00	2445	20230119	-40.29	1300	20231020	12.31	2445	-40.29	20230119	1300	12.31	20231020	2445	-40.29	20230119	1300	12.31	20231020	5.00	N	050110	500	369 억	2368093	N	N	0	N	N
135	20231108	110452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1462	5	2	0.34	384091245	262840	39.23	1458	1472	1447	1894	1020	1457	1461.31	3.21	75931	1493	1475	1448	1430	1403	1484	1439	369	437	500	1100	1	1	73824118	1079	17.20	1.02	12	0.36	85.00	1430.00	2445	20230119	-40.20	1300	20231020	12.46	2445	-40.20	20230119	1300	12.46	20231020	2445	-40.20	20230119	1300	12.46	20231020	5.00	N	050110	500	369 억	2368093	N	N	0	N	N
136	20231108	100453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1467	10	2	0.69	255297585	174544	26.05	1458	1472	1447	1894	1020	1457	1462.65	3.21	76362	1493	1475	1448	1430	1403	1484	1439	369	437	500	1100	1	1	73824118	1083	17.26	1.03	12	0.24	85.00	1430.00	2445	20230119	-40.00	1300	20231020	12.85	2445	-40.00	20230119	1300	12.85	20231020	2445	-40.00	20230119	1300	12.85	20231020	5.00	N	050110	500	369 억	2368093	N	N	0	N	N
137	20231108	090451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1463	6	2	0.41	46884634	32124	4.79	1458	1472	1447	1894	1020	1457	1459.49	3.21	13113	1493	1475	1448	1430	1403	1484	1439	369	437	500	1100	1	1	73824118	1080	17.21	1.02	12	0.04	85.00	1430.00	2445	20230119	-40.16	1300	20231020	12.54	2445	-40.16	20230119	1300	12.54	20231020	2445	-40.16	20230119	1300	12.54	20231020	5.00	N	050110	500	369 억	2368093	N	N	0	N	N
138	20231107	160453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1457	6	2	0.41	952543252	660299	66.34	1441	1466	1421	1886	1016	1451	1442.56	3.28	-54213	1479	1464	1444	1429	1409	1472	1437	369	435	500	1100	1	1	73824118	1076	17.14	1.02	12	0.89	85.00	1430.00	2445	20230119	-40.41	1300	20231020	12.08	2445	-40.41	20230119	1300	12.08	20231020	2445	-40.41	20230119	1300	12.08	20231020	5.28	N	050110	500	369 억	2422306	N	N	0	N	N
139	20231107	150453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1454	3	2	0.21	773852064	537386	53.99	1441	1466	1421	1886	1016	1451	1440.03	3.28	6496	1479	1464	1444	1429	1409	1472	1437	369	435	500	1100	1	1	73824118	1073	17.11	1.02	12	0.73	85.00	1430.00	2445	20230119	-40.53	1300	20231020	11.85	2445	-40.53	20230119	1300	11.85	20231020	2445	-40.53	20230119	1300	11.85	20231020	5.28	N	050110	500	369 억	2422306	N	N	0	N	N
140	20231107	140456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1437	-14	5	-0.96	586803384	408041	41.00	1441	1456	1421	1886	1016	1451	1438.10	3.28	10437	1479	1464	1444	1429	1409	1472	1437	369	435	500	1100	1	1	73824118	1061	16.91	1.00	12	0.55	85.00	1430.00	2445	20230119	-41.23	1300	20231020	10.54	2445	-41.23	20230119	1300	10.54	20231020	2445	-41.23	20230119	1300	10.54	20231020	5.28	N	050110	500	369 억	2422306	N	N	0	N	N
141	20231107	130454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1443	-8	5	-0.55	552058534	383839	38.57	1441	1456	1421	1886	1016	1451	1438.26	3.28	13254	1479	1464	1444	1429	1409	1472	1437	369	435	500	1100	1	1	73824118	1065	16.98	1.01	12	0.52	85.00	1430.00	2445	20230119	-40.98	1300	20231020	11.00	2445	-40.98	20230119	1300	11.00	20231020	2445	-40.98	20230119	1300	11.00	20231020	5.28	N	050110	500	369 억	2422306	N	N	0	N	N
142	20231107	120451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1431	-20	5	-1.38	461944829	320783	32.23	1441	1456	1426	1886	1016	1451	1440.05	3.28	14485	1479	1464	1444	1429	1409	1472	1437	369	435	500	1100	1	1	73824118	1056	16.84	1.00	12	0.43	85.00	1430.00	2445	20230119	-41.47	1300	20231020	10.08	2445	-41.47	20230119	1300	10.08	20231020	2445	-41.47	20230119	1300	10.08	20231020	5.28	N	050110	500	369 억	2422306	N	N	0	N	N
143	20231107	110452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1448	-3	5	-0.21	359152805	249315	25.05	1441	1456	1426	1886	1016	1451	1440.56	3.28	41706	1479	1464	1444	1429	1409	1472	1437	369	435	500	1100	1	1	73824118	1069	17.04	1.01	12	0.34	85.00	1430.00	2445	20230119	-40.78	1300	20231020	11.38	2445	-40.78	20230119	1300	11.38	20231020	2445	-40.78	20230119	1300	11.38	20231020	5.28	N	050110	500	369 억	2422306	N	N	0	N	N
144	20231107	100458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1444	-7	5	-0.48	276451242	191994	19.29	1441	1456	1426	1886	1016	1451	1439.90	3.28	23091	1479	1464	1444	1429	1409	1472	1437	369	435	500	1100	1	1	73824118	1066	16.99	1.01	12	0.26	85.00	1430.00	2445	20230119	-40.94	1300	20231020	11.08	2445	-40.94	20230119	1300	11.08	20231020	2445	-40.94	20230119	1300	11.08	20231020	5.28	N	050110	500	369 억	2422306	N	N	0	N	N
145	20231107	090445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1431	-20	5	-1.38	77479327	53581	5.38	1441	1456	1431	1886	1016	1451	1446.02	3.28	-16049	1479	1464	1444	1429	1409	1472	1437	369	435	500	1100	1	1	73824118	1056	16.84	1.00	12	0.07	85.00	1430.00	2445	20230119	-41.47	1300	20231020	10.08	2445	-41.47	20230119	1300	10.08	20231020	2445	-41.47	20230119	1300	10.08	20231020	5.28	N	050110	500	369 억	2422306	N	N	0	N	N
146	20231106	160442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1451	7	2	0.48	1420041845	983097	58.56	1444	1459	1424	1877	1011	1444	1444.44	3.09	137547	1497	1470	1420	1393	1343	1484	1407	369	433	500	1090	1	1	73824118	1071	17.07	1.01	12	1.33	85.00	1430.00	2445	20230119	-40.65	1300	20231020	11.62	2445	-40.65	20230119	1300	11.62	20231020	2445	-40.65	20230119	1300	11.62	20231020	5.42	N	050110	500	369 억	2282458	N	N	0	N	N
147	20231106	150445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1449	5	2	0.35	1328233914	919771	54.78	1444	1459	1424	1877	1011	1444	1444.09	3.09	130513	1497	1470	1420	1393	1343	1484	1407	369	433	500	1090	1	1	73824118	1070	17.05	1.01	12	1.25	85.00	1430.00	2445	20230119	-40.74	1300	20231020	11.46	2445	-40.74	20230119	1300	11.46	20231020	2445	-40.74	20230119	1300	11.46	20231020	5.42	N	050110	500	369 억	2282458	N	N	0	N	N
148	20231106	140441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1449	5	2	0.35	1209088400	837503	49.88	1444	1459	1424	1877	1011	1444	1443.68	3.09	112367	1497	1470	1420	1393	1343	1484	1407	369	433	500	1090	1	1	73824118	1070	17.05	1.01	12	1.13	85.00	1430.00	2445	20230119	-40.74	1300	20231020	11.46	2445	-40.74	20230119	1300	11.46	20231020	2445	-40.74	20230119	1300	11.46	20231020	5.42	N	050110	500	369 억	2282458	N	N	0	N	N
149	20231106	130448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1453	9	2	0.62	1142051246	791227	47.13	1444	1459	1424	1877	1011	1444	1443.39	3.09	98650	1497	1470	1420	1393	1343	1484	1407	369	433	500	1090	1	1	73824118	1073	17.09	1.02	12	1.07	85.00	1430.00	2445	20230119	-40.57	1300	20231020	11.77	2445	-40.57	20230119	1300	11.77	20231020	2445	-40.57	20230119	1300	11.77	20231020	5.42	N	050110	500	369 억	2282458	N	N	0	N	N
150	20231106	120445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1451	7	2	0.48	845698824	586522	34.93	1444	1459	1424	1877	1011	1444	1441.88	3.09	25524	1497	1470	1420	1393	1343	1484	1407	369	433	500	1090	1	1	73824118	1071	17.07	1.01	12	0.79	85.00	1430.00	2445	20230119	-40.65	1300	20231020	11.62	2445	-40.65	20230119	1300	11.62	20231020	2445	-40.65	20230119	1300	11.62	20231020	5.42	N	050110	500	369 억	2282458	N	N	0	N	N
151	20231106	110445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1448	4	2	0.28	697269650	483987	28.83	1444	1459	1424	1877	1011	1444	1440.66	3.09	-9738	1497	1470	1420	1393	1343	1484	1407	369	433	500	1090	1	1	73824118	1069	17.04	1.01	12	0.66	85.00	1430.00	2445	20230119	-40.78	1300	20231020	11.38	2445	-40.78	20230119	1300	11.38	20231020	2445	-40.78	20230119	1300	11.38	20231020	5.42	N	050110	500	369 억	2282458	N	N	0	N	N
152	20231106	100424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1447	3	2	0.21	506608559	351871	20.96	1444	1459	1424	1877	1011	1444	1439.72	3.09	1136	1497	1470	1420	1393	1343	1484	1407	369	433	500	1090	1	1	73824118	1068	17.02	1.01	12	0.48	85.00	1430.00	2445	20230119	-40.82	1300	20231020	11.31	2445	-40.82	20230119	1300	11.31	20231020	2445	-40.82	20230119	1300	11.31	20231020	5.42	N	050110	500	369 억	2282458	N	N	0	N	N
153	20231106	090445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1428	-16	5	-1.11	78680714	54756	3.26	1444	1444	1425	1877	1011	1444	1436.57	3.09	-19862	1497	1470	1420	1393	1343	1484	1407	369	433	500	1090	1	1	73824118	1054	16.80	1.00	12	0.07	85.00	1430.00	2445	20230119	-41.60	1300	20231020	9.85	2445	-41.60	20230119	1300	9.85	20231020	2445	-41.60	20230119	1300	9.85	20231020	5.42	N	050110	500	369 억	2282458	N	N	0	N	N
154	20231103	160439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1444	76	2	5.56	2380384431	1671520	263.73	1370	1447	1370	1778	958	1368	1424.34	2.80	209496	1403	1385	1360	1342	1317	1394	1351	369	410	500	1030	1	1	73824118	1066	16.99	1.01	12	2.26	85.00	1430.00	2445	20230119	-40.94	1300	20231020	11.08	2445	-40.94	20230119	1300	11.08	20231020	2445	-40.94	20230119	1300	11.08	20231020	5.43	N	050110	500	369 억	2065105	N	N	0	N	N
155	20231103	150439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1434	66	2	4.82	2200982840	1546987	244.08	1370	1447	1370	1778	958	1368	1423.04	2.80	200395	1403	1385	1360	1342	1317	1394	1351	369	410	500	1030	1	1	73824118	1059	16.87	1.00	12	2.10	85.00	1430.00	2445	20230119	-41.35	1300	20231020	10.31	2445	-41.35	20230119	1300	10.31	20231020	2445	-41.35	20230119	1300	10.31	20231020	5.43	N	050110	500	369 억	2065105	N	N	0	N	N
156	20231103	140439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1438	70	2	5.12	2006994791	1411992	222.78	1370	1447	1370	1778	958	1368	1421.70	2.80	167530	1403	1385	1360	1342	1317	1394	1351	369	410	500	1030	1	1	73824118	1062	16.92	1.01	12	1.91	85.00	1430.00	2445	20230119	-41.19	1300	20231020	10.62	2445	-41.19	20230119	1300	10.62	20231020	2445	-41.19	20230119	1300	10.62	20231020	5.43	N	050110	500	369 억	2065105	N	N	0	N	N
157	20231103	130438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1421	53	2	3.87	1864127891	1312261	207.05	1370	1447	1370	1778	958	1368	1420.87	2.80	130169	1403	1385	1360	1342	1317	1394	1351	369	410	500	1030	1	1	73824118	1049	16.72	0.99	12	1.78	85.00	1430.00	2445	20230119	-41.88	1300	20231020	9.31	2445	-41.88	20230119	1300	9.31	20231020	2445	-41.88	20230119	1300	9.31	20231020	5.43	N	050110	500	369 억	2065105	N	N	0	N	N
158	20231103	120437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1426	58	2	4.24	1715874476	1208541	190.68	1370	1447	1370	1778	958	1368	1420.14	2.80	109180	1403	1385	1360	1342	1317	1394	1351	369	410	500	1030	1	1	73824118	1053	16.78	1.00	12	1.64	85.00	1430.00	2445	20230119	-41.68	1300	20231020	9.69	2445	-41.68	20230119	1300	9.69	20231020	2445	-41.68	20230119	1300	9.69	20231020	5.43	N	050110	500	369 억	2065105	N	N	0	N	N
159	20231103	110441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1424	56	2	4.09	1643404691	1157623	182.65	1370	1447	1370	1778	958	1368	1420.00	2.80	90743	1403	1385	1360	1342	1317	1394	1351	369	410	500	1030	1	1	73824118	1051	16.75	1.00	12	1.57	85.00	1430.00	2445	20230119	-41.76	1300	20231020	9.54	2445	-41.76	20230119	1300	9.54	20231020	2445	-41.76	20230119	1300	9.54	20231020	5.43	N	050110	500	369 억	2065105	N	N	0	N	N
160	20231103	100435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1427	59	2	4.31	1332460564	939431	148.22	1370	1447	1370	1778	958	1368	1418.80	2.80	-3313	1403	1385	1360	1342	1317	1394	1351	369	410	500	1030	1	1	73824118	1053	16.79	1.00	12	1.27	85.00	1430.00	2445	20230119	-41.64	1300	20231020	9.77	2445	-41.64	20230119	1300	9.77	20231020	2445	-41.64	20230119	1300	9.77	20231020	5.43	N	050110	500	369 억	2065105	N	N	0	N	N
161	20231103	090434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1390	22	2	1.61	51469901	37381	5.90	1370	1400	1370	1778	958	1368	1379.32	2.80	2207	1403	1385	1360	1342	1317	1394	1351	369	410	500	1030	1	1	73824118	1026	16.35	0.97	12	0.05	85.00	1430.00	2445	20230119	-43.15	1300	20231020	6.92	2445	-43.15	20230119	1300	6.92	20231020	2445	-43.15	20230119	1300	6.92	20231020	5.43	N	050110	500	369 억	2065105	N	N	0	N	N
162	20231102	160435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1368	44	2	3.32	858001404	630323	43.18	1335	1378	1335	1721	927	1324	1361.16	2.33	337146	1484	1403	1358	1277	1232	1444	1318	369	397	500	1000	1	1	73824118	1010	16.09	0.96	12	0.85	85.00	1430.00	2445	20230119	-44.05	1300	20231020	5.23	2445	-44.05	20230119	1300	5.23	20231020	2445	-44.05	20230119	1300	5.23	20231020	5.39	N	050110	500	369 억	1723529	N	N	0	N	N
163	20231102	150440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1368	44	2	3.32	816341476	599863	41.09	1335	1378	1335	1721	927	1324	1360.88	2.33	332279	1484	1403	1358	1277	1232	1444	1318	369	397	500	1000	1	1	73824118	1010	16.09	0.96	12	0.81	85.00	1430.00	2445	20230119	-44.05	1300	20231020	5.23	2445	-44.05	20230119	1300	5.23	20231020	2445	-44.05	20230119	1300	5.23	20231020	5.39	N	050110	500	369 억	1723529	N	N	0	N	N
164	20231102	140432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1370	46	2	3.47	783185310	575566	39.43	1335	1378	1335	1721	927	1324	1360.72	2.33	324526	1484	1403	1358	1277	1232	1444	1318	369	397	500	1000	1	1	73824118	1011	16.12	0.96	12	0.78	85.00	1430.00	2445	20230119	-43.97	1300	20231020	5.38	2445	-43.97	20230119	1300	5.38	20231020	2445	-43.97	20230119	1300	5.38	20231020	5.39	N	050110	500	369 억	1723529	N	N	0	N	N
165	20231102	130436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1370	46	2	3.47	684233627	503064	34.46	1335	1378	1335	1721	927	1324	1360.13	2.33	300627	1484	1403	1358	1277	1232	1444	1318	369	397	500	1000	1	1	73824118	1011	16.12	0.96	12	0.68	85.00	1430.00	2445	20230119	-43.97	1300	20231020	5.38	2445	-43.97	20230119	1300	5.38	20231020	2445	-43.97	20230119	1300	5.38	20231020	5.39	N	050110	500	369 억	1723529	N	N	0	N	N
166	20231102	120433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1366	42	2	3.17	551870284	406332	27.84	1335	1373	1335	1721	927	1324	1358.18	2.33	255554	1484	1403	1358	1277	1232	1444	1318	369	397	500	1000	1	1	73824118	1008	16.07	0.96	12	0.55	85.00	1430.00	2445	20230119	-44.13	1300	20231020	5.08	2445	-44.13	20230119	1300	5.08	20231020	2445	-44.13	20230119	1300	5.08	20231020	5.39	N	050110	500	369 억	1723529	N	N	0	N	N
167	20231102	110434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1364	40	2	3.02	484417977	356823	24.44	1335	1373	1335	1721	927	1324	1357.59	2.33	224070	1484	1403	1358	1277	1232	1444	1318	369	397	500	1000	1	1	73824118	1007	16.05	0.95	12	0.48	85.00	1430.00	2445	20230119	-44.21	1300	20231020	4.92	2445	-44.21	20230119	1300	4.92	20231020	2445	-44.21	20230119	1300	4.92	20231020	5.39	N	050110	500	369 억	1723529	N	N	0	N	N
168	20231102	100434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1369	45	2	3.40	402447873	296655	20.32	1335	1373	1335	1721	927	1324	1356.62	2.33	202434	1484	1403	1358	1277	1232	1444	1318	369	397	500	1000	1	1	73824118	1011	16.11	0.96	12	0.40	85.00	1430.00	2445	20230119	-44.01	1300	20231020	5.31	2445	-44.01	20230119	1300	5.31	20231020	2445	-44.01	20230119	1300	5.31	20231020	5.39	N	050110	500	369 억	1723529	N	N	0	N	N
169	20231102	090437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1347	23	2	1.74	93528956	69638	4.77	1335	1351	1335	1721	927	1324	1343.07	2.33	32750	1484	1403	1358	1277	1232	1444	1318	369	397	500	1000	1	1	73824118	994	15.85	0.94	12	0.09	85.00	1430.00	2445	20230119	-44.91	1300	20231020	3.62	2445	-44.91	20230119	1300	3.62	20231020	2445	-44.91	20230119	1300	3.62	20231020	5.39	N	050110	500	369 억	1723529	N	N	0	N	N
170	20231101	160433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1324	14	2	1.07	1947923260	1439513	188.57	1313	1439	1313	1703	917	1310	1353.22	2.30	20969	1391	1350	1330	1289	1269	1340	1279	369	393	500	990	1	1	73824118	977	15.58	0.93	12	1.95	85.00	1430.00	2445	20230119	-45.85	1300	20231020	1.85	2445	-45.85	20230119	1300	1.85	20231020	2445	-45.85	20230119	1300	1.85	20231020	5.44	N	050110	500	369 억	1701096	N	N	0	N	N
171	20231101	150431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1325	15	2	1.15	1851090723	1366453	179.00	1313	1439	1313	1703	917	1310	1354.67	2.30	9391	1391	1350	1330	1289	1269	1340	1279	369	393	500	990	1	1	73824118	978	15.59	0.93	12	1.85	85.00	1430.00	2445	20230119	-45.81	1300	20231020	1.92	2445	-45.81	20230119	1300	1.92	20231020	2445	-45.81	20230119	1300	1.92	20231020	5.44	N	050110	500	369 억	1701096	N	N	0	N	N
172	20231101	140428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1328	18	2	1.37	1627912620	1198353	156.98	1313	1439	1313	1703	917	1310	1358.47	2.30	3784	1391	1350	1330	1289	1269	1340	1279	369	393	500	990	1	1	73824118	980	15.62	0.93	12	1.62	85.00	1430.00	2445	20230119	-45.69	1300	20231020	2.15	2445	-45.69	20230119	1300	2.15	20231020	2445	-45.69	20230119	1300	2.15	20231020	5.44	N	050110	500	369 억	1701096	N	N	0	N	N
173	20231101	130432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1323	13	2	0.99	257644915	194222	25.44	1313	1339	1313	1703	917	1310	1326.57	2.30	27621	1391	1350	1330	1289	1269	1340	1279	369	393	500	990	1	1	73824118	977	15.56	0.93	12	0.26	85.00	1430.00	2445	20230119	-45.89	1300	20231020	1.77	2445	-45.89	20230119	1300	1.77	20231020	2445	-45.89	20230119	1300	1.77	20231020	5.44	N	050110	500	369 억	1701096	N	N	0	N	N
174	20231101	120440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1326	16	2	1.22	212010818	159827	20.94	1313	1339	1313	1703	917	1310	1326.52	2.30	23927	1391	1350	1330	1289	1269	1340	1279	369	393	500	990	1	1	73824118	979	15.60	0.93	12	0.22	85.00	1430.00	2445	20230119	-45.77	1300	20231020	2.00	2445	-45.77	20230119	1300	2.00	20231020	2445	-45.77	20230119	1300	2.00	20231020	5.44	N	050110	500	369 억	1701096	N	N	0	N	N
175	20231101	110444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1320	10	2	0.76	177419170	133634	17.51	1313	1339	1313	1703	917	1310	1327.68	2.30	25679	1391	1350	1330	1289	1269	1340	1279	369	393	500	990	1	1	73824118	974	15.53	0.92	12	0.18	85.00	1430.00	2445	20230119	-46.01	1300	20231020	1.54	2445	-46.01	20230119	1300	1.54	20231020	2445	-46.01	20230119	1300	1.54	20231020	5.44	N	050110	500	369 억	1701096	N	N	0	N	N
176	20231101	100438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1325	15	2	1.15	103280072	77754	10.19	1313	1339	1313	1703	917	1310	1328.34	2.30	25256	1391	1350	1330	1289	1269	1340	1279	369	393	500	990	1	1	73824118	978	15.59	0.93	12	0.11	85.00	1430.00	2445	20230119	-45.81	1300	20231020	1.92	2445	-45.81	20230119	1300	1.92	20231020	2445	-45.81	20230119	1300	1.92	20231020	5.44	N	050110	500	369 억	1701096	N	N	0	N	N
177	20231101	090439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1323	13	2	0.99	9567182	7272	0.95	1313	1323	1313	1703	917	1310	1315.78	2.30	-316	1391	1350	1330	1289	1269	1340	1279	369	393	500	990	1	1	73824118	977	15.56	0.93	12	0.01	85.00	1430.00	2445	20230119	-45.89	1300	20231020	1.77	2445	-45.89	20230119	1300	1.77	20231020	2445	-45.89	20230119	1300	1.77	20231020	5.44	N	050110	500	369 억	1701096	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History