KissMeData/059100/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160555	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4980	-40	5	-0.80	23055460	4621	303.61	5120	5150	4875	6520	3520	5020	4989.28	6.02	-2087	5160	5090	5020	4950	4880	5125	4985	35	1500	500	3510	5	1	7070860	352	10.83	0.99	12	0.07	460.00	5036.00	8930	20230417	-44.23	4770	20231010	4.40	8930	-44.23	20230417	4770	4.40	20231010	8930	-44.23	20230417	4770	4.40	20231010	1.18	N	059100	500	35 억	425365	N	N	N	N
3	20231031	150602	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4925	-95	5	-1.89	22552465	4520	296.98	5120	5150	4875	6520	3520	5020	4989.48	6.02	-2086	5160	5090	5020	4950	4880	5125	4985	35	1500	500	3510	5	1	7070860	348	10.71	0.98	12	0.06	460.00	5036.00	8930	20230417	-44.85	4770	20231010	3.25	8930	-44.85	20230417	4770	3.25	20231010	8930	-44.85	20230417	4770	3.25	20231010	1.18	N	059100	500	35 억	425365	N	N	N	N
4	20231031	140608	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5030	10	2	0.20	21449380	4300	282.52	5120	5150	4875	6520	3520	5020	4988.23	6.02	-2083	5160	5090	5020	4950	4880	5125	4985	35	1500	500	3510	10	1	7070860	356	10.93	1.00	12	0.06	460.00	5036.00	8930	20230417	-43.67	4770	20231010	5.45	8930	-43.67	20230417	4770	5.45	20231010	8930	-43.67	20230417	4770	5.45	20231010	1.18	N	059100	500	35 억	425365	N	N	N	N
5	20231031	130604	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5000	-20	5	-0.40	16439040	3290	216.16	5120	5150	4950	6520	3520	5020	4996.67	6.02	-1649	5160	5090	5020	4950	4880	5125	4985	35	1500	500	3510	10	1	7070860	354	10.87	0.99	12	0.05	460.00	5036.00	8930	20230417	-44.01	4770	20231010	4.82	8930	-44.01	20230417	4770	4.82	20231010	8930	-44.01	20230417	4770	4.82	20231010	1.18	N	059100	500	35 억	425365	N	N	N	N
6	20231031	120559	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5020	0	3	0.00	7809835	1554	102.10	5120	5150	4975	6520	3520	5020	5025.63	6.02	-513	5160	5090	5020	4950	4880	5125	4985	35	1500	500	3510	10	1	7070860	355	10.91	1.00	12	0.02	460.00	5036.00	8930	20230417	-43.78	4770	20231010	5.24	8930	-43.78	20230417	4770	5.24	20231010	8930	-43.78	20230417	4770	5.24	20231010	1.18	N	059100	500	35 억	425365	N	N	N	N
7	20231031	110618	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5030	10	2	0.20	5724195	1135	74.57	5120	5150	4975	6520	3520	5020	5043.34	6.02	-525	5160	5090	5020	4950	4880	5125	4985	35	1500	500	3510	10	1	7070860	356	10.93	1.00	12	0.02	460.00	5036.00	8930	20230417	-43.67	4770	20231010	5.45	8930	-43.67	20230417	4770	5.45	20231010	8930	-43.67	20230417	4770	5.45	20231010	1.18	N	059100	500	35 억	425365	N	N	N	N
8	20231031	100607	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5060	40	2	0.80	4853070	962	63.21	5120	5150	5010	6520	3520	5020	5044.77	6.02	-463	5160	5090	5020	4950	4880	5125	4985	35	1500	500	3510	10	1	7070860	358	11.00	1.00	12	0.01	460.00	5036.00	8930	20230417	-43.34	4770	20231010	6.08	8930	-43.34	20230417	4770	6.08	20231010	8930	-43.34	20230417	4770	6.08	20231010	1.18	N	059100	500	35 억	425365	N	N	N	N
9	20231031	090604	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5120	100	2	1.99	701340	137	9.00	5120	5150	5050	6520	3520	5020	5119.27	6.02	-132	5160	5090	5020	4950	4880	5125	4985	35	1500	500	3510	10	1	7070860	362	11.13	1.02	12	0.00	460.00	5036.00	8930	20230417	-42.67	4770	20231010	7.34	8930	-42.67	20230417	4770	7.34	20231010	8930	-42.67	20230417	4770	7.34	20231010	1.18	N	059100	500	35 억	425365	N	N	N	N
10	20231030	160556	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5020	20	2	0.40	7617140	1522	37.65	5000	5090	4950	6500	3500	5000	5004.69	6.02	-412	5263	5131	4998	4866	4733	5065	4800	35	1500	500	3500	10	1	7070860	355	10.91	1.00	12	0.02	460.00	5036.00	8930	20230417	-43.78	4770	20231010	5.24	8930	-43.78	20230417	4770	5.24	20231010	8930	-43.78	20230417	4770	5.24	20231010	1.18	N	059100	500	35 억	425777	N	N	N	N
11	20231030	150543	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5020	20	2	0.40	7597100	1518	37.55	5000	5090	4950	6500	3500	5000	5004.68	6.02	-410	5263	5131	4998	4866	4733	5065	4800	35	1500	500	3500	10	1	7070860	355	10.91	1.00	12	0.02	460.00	5036.00	8930	20230417	-43.78	4770	20231010	5.24	8930	-43.78	20230417	4770	5.24	20231010	8930	-43.78	20230417	4770	5.24	20231010	1.18	N	059100	500	35 억	425777	N	N	N	N
12	20231030	140544	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5020	20	2	0.40	5982070	1195	29.56	5000	5090	4950	6500	3500	5000	5005.92	6.02	-168	5263	5131	4998	4866	4733	5065	4800	35	1500	500	3500	10	1	7070860	355	10.91	1.00	12	0.02	460.00	5036.00	8930	20230417	-43.78	4770	20231010	5.24	8930	-43.78	20230417	4770	5.24	20231010	8930	-43.78	20230417	4770	5.24	20231010	1.18	N	059100	500	35 억	425777	N	N	N	N
13	20231030	130545	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5030	30	2	0.60	4516430	902	22.31	5000	5090	4950	6500	3500	5000	5007.13	6.02	-166	5263	5131	4998	4866	4733	5065	4800	35	1500	500	3500	10	1	7070860	356	10.93	1.00	12	0.01	460.00	5036.00	8930	20230417	-43.67	4770	20231010	5.45	8930	-43.67	20230417	4770	5.45	20231010	8930	-43.67	20230417	4770	5.45	20231010	1.18	N	059100	500	35 억	425777	N	N	N	N
14	20231030	120540	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5030	30	2	0.60	4476190	894	22.11	5000	5090	4950	6500	3500	5000	5006.92	6.02	-166	5263	5131	4998	4866	4733	5065	4800	35	1500	500	3500	10	1	7070860	356	10.93	1.00	12	0.01	460.00	5036.00	8930	20230417	-43.67	4770	20231010	5.45	8930	-43.67	20230417	4770	5.45	20231010	8930	-43.67	20230417	4770	5.45	20231010	1.18	N	059100	500	35 억	425777	N	N	N	N
15	20231030	110541	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5030	30	2	0.60	3920860	783	19.37	5000	5090	4950	6500	3500	5000	5007.48	6.02	-156	5263	5131	4998	4866	4733	5065	4800	35	1500	500	3500	10	1	7070860	356	10.93	1.00	12	0.01	460.00	5036.00	8930	20230417	-43.67	4770	20231010	5.45	8930	-43.67	20230417	4770	5.45	20231010	8930	-43.67	20230417	4770	5.45	20231010	1.18	N	059100	500	35 억	425777	N	N	N	N
16	20231030	100542	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5040	40	2	0.80	3769960	753	18.62	5000	5090	4950	6500	3500	5000	5006.59	6.02	-127	5263	5131	4998	4866	4733	5065	4800	35	1500	500	3500	10	1	7070860	356	10.96	1.00	12	0.01	460.00	5036.00	8930	20230417	-43.56	4770	20231010	5.66	8930	-43.56	20230417	4770	5.66	20231010	8930	-43.56	20230417	4770	5.66	20231010	1.18	N	059100	500	35 억	425777	N	N	N	N
17	20231030	090537	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5090	90	2	1.80	1030090	206	5.10	5000	5090	5000	6500	3500	5000	5000.44	6.02	-27	5263	5131	4998	4866	4733	5065	4800	35	1500	500	3500	10	1	7070860	360	11.07	1.01	12	0.00	460.00	5036.00	8930	20230417	-43.00	4770	20231010	6.71	8930	-43.00	20230417	4770	6.71	20231010	8930	-43.00	20230417	4770	6.71	20231010	1.18	N	059100	500	35 억	425777	N	N	N	N
18	20231027	160510	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5000	-150	5	-2.91	20120990	4043	224.49	5130	5130	4865	6690	3610	5150	4976.74	6.02	42	5316	5232	5076	4992	4836	5275	5035	35	1540	500	3600	10	1	7070860	354	10.87	0.99	12	0.06	460.00	5036.00	8930	20230417	-44.01	4770	20231010	4.82	8930	-44.01	20230417	4770	4.82	20231010	8930	-44.01	20230417	4770	4.82	20231010	1.18	N	059100	500	35 억	425695	N	N	N	N
19	20231027	150539	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5050	-100	5	-1.94	19575940	3934	218.43	5130	5130	4865	6690	3610	5150	4976.09	6.02	42	5316	5232	5076	4992	4836	5275	5035	35	1540	500	3600	10	1	7070860	357	10.98	1.00	12	0.06	460.00	5036.00	8930	20230417	-43.45	4770	20231010	5.87	8930	-43.45	20230417	4770	5.87	20231010	8930	-43.45	20230417	4770	5.87	20231010	1.18	N	059100	500	35 억	425695	N	N	N	N
20	20231027	140538	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5030	-120	5	-2.33	18290160	3679	204.28	5130	5130	4865	6690	3610	5150	4971.50	6.02	67	5316	5232	5076	4992	4836	5275	5035	35	1540	500	3600	10	1	7070860	356	10.93	1.00	12	0.05	460.00	5036.00	8930	20230417	-43.67	4770	20231010	5.45	8930	-43.67	20230417	4770	5.45	20231010	8930	-43.67	20230417	4770	5.45	20231010	1.18	N	059100	500	35 억	425695	N	N	N	N
21	20231027	130531	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5000	-150	5	-2.91	16089970	3238	179.79	5130	5130	4865	6690	3610	5150	4969.11	6.02	-192	5316	5232	5076	4992	4836	5275	5035	35	1540	500	3600	10	1	7070860	354	10.87	0.99	12	0.05	460.00	5036.00	8930	20230417	-44.01	4770	20231010	4.82	8930	-44.01	20230417	4770	4.82	20231010	8930	-44.01	20230417	4770	4.82	20231010	1.18	N	059100	500	35 억	425695	N	N	N	N
22	20231027	120540	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5050	-100	5	-1.94	15710035	3162	175.57	5130	5130	4865	6690	3610	5150	4968.39	6.02	-121	5316	5232	5076	4992	4836	5275	5035	35	1540	500	3600	10	1	7070860	357	10.98	1.00	12	0.04	460.00	5036.00	8930	20230417	-43.45	4770	20231010	5.87	8930	-43.45	20230417	4770	5.87	20231010	8930	-43.45	20230417	4770	5.87	20231010	1.18	N	059100	500	35 억	425695	N	N	N	N
23	20231027	110545	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5050	-100	5	-1.94	15674745	3155	175.18	5130	5130	4865	6690	3610	5150	4968.22	6.02	-122	5316	5232	5076	4992	4836	5275	5035	35	1540	500	3600	10	1	7070860	357	10.98	1.00	12	0.04	460.00	5036.00	8930	20230417	-43.45	4770	20231010	5.87	8930	-43.45	20230417	4770	5.87	20231010	8930	-43.45	20230417	4770	5.87	20231010	1.18	N	059100	500	35 억	425695	N	N	N	N
24	20231027	100538	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4985	-165	5	-3.20	15053515	3031	168.30	5130	5130	4865	6690	3610	5150	4966.52	6.02	-167	5316	5232	5076	4992	4836	5275	5035	35	1540	500	3600	5	1	7070860	352	10.84	0.99	12	0.04	460.00	5036.00	8930	20230417	-44.18	4770	20231010	4.51	8930	-44.18	20230417	4770	4.51	20231010	8930	-44.18	20230417	4770	4.51	20231010	1.18	N	059100	500	35 억	425695	N	N	N	N
25	20231027	090535	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5130	-20	5	-0.39	2293110	447	24.82	5130	5130	5130	6690	3610	5150	5130.00	6.02	-67	5316	5232	5076	4992	4836	5275	5035	35	1540	500	3600	10	1	7070860	363	11.15	1.02	12	0.01	460.00	5036.00	8930	20230417	-42.55	4770	20231010	7.55	8930	-42.55	20230417	4770	7.55	20231010	8930	-42.55	20230417	4770	7.55	20231010	1.18	N	059100	500	35 억	425695	N	N	N	N
26	20231026	160530	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5150	-20	5	-0.39	9072880	1801	99.56	5110	5160	4920	6720	3620	5170	5037.69	6.03	-812	5343	5256	5203	5116	5063	5230	5090	35	1550	500	3610	10	1	7070860	364	11.20	1.02	12	0.03	460.00	5036.00	8930	20230417	-42.33	4770	20231010	7.97	8930	-42.33	20230417	4770	7.97	20231010	8930	-42.33	20230417	4770	7.97	20231010	1.18	N	059100	500	35 억	426483	N	N	N	N
27	20231026	150530	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5160	-10	5	-0.19	7790530	1552	85.79	5110	5160	4920	6720	3620	5170	5019.67	6.03	-781	5343	5256	5203	5116	5063	5230	5090	35	1550	500	3610	10	1	7070860	365	11.22	1.02	12	0.02	460.00	5036.00	8930	20230417	-42.22	4770	20231010	8.18	8930	-42.22	20230417	4770	8.18	20231010	8930	-42.22	20230417	4770	8.18	20231010	1.18	N	059100	500	35 억	426483	N	N	N	N
28	20231026	140532	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5010	-160	5	-3.09	6035865	1202	66.45	5110	5120	4920	6720	3620	5170	5021.52	6.03	-563	5343	5256	5203	5116	5063	5230	5090	35	1550	500	3610	10	1	7070860	354	10.89	0.99	12	0.02	460.00	5036.00	8930	20230417	-43.90	4770	20231010	5.03	8930	-43.90	20230417	4770	5.03	20231010	8930	-43.90	20230417	4770	5.03	20231010	1.18	N	059100	500	35 억	426483	N	N	N	N
29	20231026	130530	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5010	-160	5	-3.09	6035865	1202	66.45	5110	5120	4920	6720	3620	5170	5021.52	6.03	-563	5343	5256	5203	5116	5063	5230	5090	35	1550	500	3610	10	1	7070860	354	10.89	0.99	12	0.02	460.00	5036.00	8930	20230417	-43.90	4770	20231010	5.03	8930	-43.90	20230417	4770	5.03	20231010	8930	-43.90	20230417	4770	5.03	20231010	1.18	N	059100	500	35 억	426483	N	N	N	N
30	20231026	120529	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5010	-160	5	-3.09	3955580	783	43.28	5110	5120	4990	6720	3620	5170	5051.83	6.03	-636	5343	5256	5203	5116	5063	5230	5090	35	1550	500	3610	10	1	7070860	354	10.89	0.99	12	0.01	460.00	5036.00	8930	20230417	-43.90	4770	20231010	5.03	8930	-43.90	20230417	4770	5.03	20231010	8930	-43.90	20230417	4770	5.03	20231010	1.18	N	059100	500	35 억	426483	N	N	N	N
31	20231026	110535	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5020	-150	5	-2.90	3209170	634	35.05	5110	5120	5010	6720	3620	5170	5061.78	6.03	-487	5343	5256	5203	5116	5063	5230	5090	35	1550	500	3610	10	1	7070860	355	10.91	1.00	12	0.01	460.00	5036.00	8930	20230417	-43.78	4770	20231010	5.24	8930	-43.78	20230417	4770	5.24	20231010	8930	-43.78	20230417	4770	5.24	20231010	1.18	N	059100	500	35 억	426483	N	N	N	N
32	20231026	100533	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5050	-120	5	-2.32	1711560	336	18.57	5110	5120	5010	6720	3620	5170	5093.93	6.03	-200	5343	5256	5203	5116	5063	5230	5090	35	1550	500	3610	10	1	7070860	357	10.98	1.00	12	0.00	460.00	5036.00	8930	20230417	-43.45	4770	20231010	5.87	8930	-43.45	20230417	4770	5.87	20231010	8930	-43.45	20230417	4770	5.87	20231010	1.18	N	059100	500	35 억	426483	N	N	N	N
33	20231026	090532	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5120	-50	5	-0.97	30670	6	0.33	5110	5120	5110	6720	3620	5170	5111.67	6.03	-5	5343	5256	5203	5116	5063	5230	5090	35	1550	500	3610	10	1	7070860	362	11.13	1.02	12	0.00	460.00	5036.00	8930	20230417	-42.67	4770	20231010	7.34	8930	-42.67	20230417	4770	7.34	20231010	8930	-42.67	20230417	4770	7.34	20231010	1.18	N	059100	500	35 억	426483	N	N	N	N
34	20231025	160534	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5170	-80	5	-1.52	9371720	1808	17.73	5250	5290	5150	6820	3680	5250	5183.47	6.03	-124	5596	5422	5126	4952	4656	5510	5040	35	1570	500	3670	10	1	7070860	366	11.24	1.03	12	0.03	460.00	5036.00	8930	20230417	-42.11	4770	20231010	8.39	8930	-42.11	20230417	4770	8.39	20231010	8930	-42.11	20230417	4770	8.39	20231010	1.19	N	059100	500	35 억	426599	N	N	N	N
35	20231025	150533	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5180	-70	5	-1.33	7702210	1485	14.57	5250	5290	5150	6820	3680	5250	5186.67	6.03	-82	5596	5422	5126	4952	4656	5510	5040	35	1570	500	3670	10	1	7070860	366	11.26	1.03	12	0.02	460.00	5036.00	8930	20230417	-41.99	4770	20231010	8.60	8930	-41.99	20230417	4770	8.60	20231010	8930	-41.99	20230417	4770	8.60	20231010	1.19	N	059100	500	35 억	426599	N	N	N	N
36	20231025	140530	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5200	-50	5	-0.95	4170850	801	7.86	5250	5290	5160	6820	3680	5250	5207.05	6.03	-46	5596	5422	5126	4952	4656	5510	5040	35	1570	500	3670	10	1	7070860	368	11.30	1.03	12	0.01	460.00	5036.00	8930	20230417	-41.77	4770	20231010	9.01	8930	-41.77	20230417	4770	9.01	20231010	8930	-41.77	20230417	4770	9.01	20231010	1.19	N	059100	500	35 억	426599	N	N	N	N
37	20231025	130530	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5190	-60	5	-1.14	4046090	777	7.62	5250	5290	5160	6820	3680	5250	5207.32	6.03	-44	5596	5422	5126	4952	4656	5510	5040	35	1570	500	3670	10	1	7070860	367	11.28	1.03	12	0.01	460.00	5036.00	8930	20230417	-41.88	4770	20231010	8.81	8930	-41.88	20230417	4770	8.81	20231010	8930	-41.88	20230417	4770	8.81	20231010	1.19	N	059100	500	35 억	426599	N	N	N	N
38	20231025	120530	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5200	-50	5	-0.95	3978520	764	7.49	5250	5290	5160	6820	3680	5250	5207.49	6.03	-42	5596	5422	5126	4952	4656	5510	5040	35	1570	500	3670	10	1	7070860	368	11.30	1.03	12	0.01	460.00	5036.00	8930	20230417	-41.77	4770	20231010	9.01	8930	-41.77	20230417	4770	9.01	20231010	8930	-41.77	20230417	4770	9.01	20231010	1.19	N	059100	500	35 억	426599	N	N	N	N
39	20231025	110530	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5200	-50	5	-0.95	3947320	758	7.44	5250	5290	5160	6820	3680	5250	5207.55	6.03	-42	5596	5422	5126	4952	4656	5510	5040	35	1570	500	3670	10	1	7070860	368	11.30	1.03	12	0.01	460.00	5036.00	8930	20230417	-41.77	4770	20231010	9.01	8930	-41.77	20230417	4770	9.01	20231010	8930	-41.77	20230417	4770	9.01	20231010	1.19	N	059100	500	35 억	426599	N	N	N	N
40	20231025	100530	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5230	-20	5	-0.38	1642210	313	3.07	5250	5290	5200	6820	3680	5250	5246.68	6.03	-53	5596	5422	5126	4952	4656	5510	5040	35	1570	500	3670	10	1	7070860	370	11.37	1.04	12	0.00	460.00	5036.00	8930	20230417	-41.43	4770	20231010	9.64	8930	-41.43	20230417	4770	9.64	20231010	8930	-41.43	20230417	4770	9.64	20231010	1.19	N	059100	500	35 억	426599	N	N	N	N
41	20231025	090528	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5280	30	2	0.57	714010	136	1.33	5250	5290	5240	6820	3680	5250	5250.07	6.03	-22	5596	5422	5126	4952	4656	5510	5040	35	1570	500	3670	10	1	7070860	373	11.48	1.05	12	0.00	460.00	5036.00	8930	20230417	-40.87	4770	20231010	10.69	8930	-40.87	20230417	4770	10.69	20231010	8930	-40.87	20230417	4770	10.69	20231010	1.19	N	059100	500	35 억	426599	N	N	N	N
42	20231024	160518	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5250	260	2	5.21	52650915	10194	200.87	4830	5300	4830	6480	3495	4990	5164.89	6.05	-1613	5153	5071	5018	4936	4883	5045	4910	35	1490	500	3490	10	1	7070860	371	11.41	1.04	12	0.14	460.00	5036.00	8930	20230417	-41.21	4770	20231010	10.06	8930	-41.21	20230417	4770	10.06	20231010	8930	-41.21	20230417	4770	10.06	20231010	1.19	N	059100	500	35 억	428037	N	N	N	N
43	20231024	150527	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5260	270	2	5.41	49249575	9545	188.08	4830	5300	4830	6480	3495	4990	5159.72	6.05	-1302	5153	5071	5018	4936	4883	5045	4910	35	1490	500	3490	10	1	7070860	372	11.43	1.04	12	0.13	460.00	5036.00	8930	20230417	-41.10	4770	20231010	10.27	8930	-41.10	20230417	4770	10.27	20231010	8930	-41.10	20230417	4770	10.27	20231010	1.19	N	059100	500	35 억	428037	N	N	N	N
44	20231024	140517	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5220	230	2	4.61	28557505	5607	110.48	4830	5250	4830	6480	3495	4990	5093.19	6.05	-690	5153	5071	5018	4936	4883	5045	4910	35	1490	500	3490	10	1	7070860	369	11.35	1.04	12	0.08	460.00	5036.00	8930	20230417	-41.55	4770	20231010	9.43	8930	-41.55	20230417	4770	9.43	20231010	8930	-41.55	20230417	4770	9.43	20231010	1.19	N	059100	500	35 억	428037	N	N	N	N
45	20231024	130524	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5040	50	2	1.00	8417575	1697	33.44	4830	5060	4830	6480	3495	4990	4960.27	6.05	-589	5153	5071	5018	4936	4883	5045	4910	35	1490	500	3490	10	1	7070860	356	10.96	1.00	12	0.02	460.00	5036.00	8930	20230417	-43.56	4770	20231010	5.66	8930	-43.56	20230417	4770	5.66	20231010	8930	-43.56	20230417	4770	5.66	20231010	1.19	N	059100	500	35 억	428037	N	N	N	N
46	20231024	120529	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5040	50	2	1.00	7553285	1525	30.05	4830	5060	4830	6480	3495	4990	4952.97	6.05	-552	5153	5071	5018	4936	4883	5045	4910	35	1490	500	3490	10	1	7070860	356	10.96	1.00	12	0.02	460.00	5036.00	8930	20230417	-43.56	4770	20231010	5.66	8930	-43.56	20230417	4770	5.66	20231010	8930	-43.56	20230417	4770	5.66	20231010	1.19	N	059100	500	35 억	428037	N	N	N	N
47	20231024	110524	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4995	5	2	0.10	6496250	1314	25.89	4830	5060	4830	6480	3495	4990	4943.87	6.05	-496	5153	5071	5018	4936	4883	5045	4910	35	1490	500	3490	5	1	7070860	353	10.86	0.99	12	0.02	460.00	5036.00	8930	20230417	-44.06	4770	20231010	4.72	8930	-44.06	20230417	4770	4.72	20231010	8930	-44.06	20230417	4770	4.72	20231010	1.19	N	059100	500	35 억	428037	N	N	N	N
48	20231024	100519	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4995	5	2	0.10	2410555	490	9.66	4830	5060	4830	6480	3495	4990	4919.50	6.05	-203	5153	5071	5018	4936	4883	5045	4910	35	1490	500	3490	5	1	7070860	353	10.86	0.99	12	0.01	460.00	5036.00	8930	20230417	-44.06	4770	20231010	4.72	8930	-44.06	20230417	4770	4.72	20231010	8930	-44.06	20230417	4770	4.72	20231010	1.19	N	059100	500	35 억	428037	N	N	N	N
49	20231024	090523	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5060	70	2	1.40	759040	157	3.09	4830	5060	4830	6480	3495	4990	4834.65	6.05	0	5153	5071	5018	4936	4883	5045	4910	35	1490	500	3490	10	1	7070860	358	11.00	1.00	12	0.00	460.00	5036.00	8930	20230417	-43.34	4770	20231010	6.08	8930	-43.34	20230417	4770	6.08	20231010	8930	-43.34	20230417	4770	6.08	20231010	1.19	N	059100	500	35 억	428037	N	N	N	N
50	20231023	160515	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4990	-20	5	-0.40	25310780	5075	81.71	4995	5100	4965	6510	3510	5010	4987.35	6.07	-1497	5163	5086	4993	4916	4823	5040	4870	35	1500	500	3500	5	1	7070860	353	10.85	0.99	12	0.07	460.00	5036.00	8930	20230417	-44.12	4770	20231010	4.61	8930	-44.12	20230417	4770	4.61	20231010	8930	-44.12	20230417	4770	4.61	20231010	1.20	N	059100	500	35 억	429508	N	N	N	N
51	20231023	150518	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4985	-25	5	-0.50	22589530	4529	72.92	4995	5100	4965	6510	3510	5010	4987.75	6.07	-1169	5163	5086	4993	4916	4823	5040	4870	35	1500	500	3500	5	1	7070860	352	10.84	0.99	12	0.06	460.00	5036.00	8930	20230417	-44.18	4770	20231010	4.51	8930	-44.18	20230417	4770	4.51	20231010	8930	-44.18	20230417	4770	4.51	20231010	1.20	N	059100	500	35 억	429508	N	N	N	N
52	20231023	140517	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4990	-20	5	-0.40	19402090	3889	62.61	4995	5100	4965	6510	3510	5010	4988.97	6.07	-706	5163	5086	4993	4916	4823	5040	4870	35	1500	500	3500	5	1	7070860	353	10.85	0.99	12	0.06	460.00	5036.00	8930	20230417	-44.12	4770	20231010	4.61	8930	-44.12	20230417	4770	4.61	20231010	8930	-44.12	20230417	4770	4.61	20231010	1.20	N	059100	500	35 억	429508	N	N	N	N
53	20231023	130520	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4970	-40	5	-0.80	16979075	3402	54.77	4995	5100	4965	6510	3510	5010	4990.91	6.07	-695	5163	5086	4993	4916	4823	5040	4870	35	1500	500	3500	5	1	7070860	351	10.80	0.99	12	0.05	460.00	5036.00	8930	20230417	-44.34	4770	20231010	4.19	8930	-44.34	20230417	4770	4.19	20231010	8930	-44.34	20230417	4770	4.19	20231010	1.20	N	059100	500	35 억	429508	N	N	N	N
54	20231023	120515	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4980	-30	5	-0.60	11582495	2316	37.29	4995	5100	4975	6510	3510	5010	5001.08	6.07	-589	5163	5086	4993	4916	4823	5040	4870	35	1500	500	3500	5	1	7070860	352	10.83	0.99	12	0.03	460.00	5036.00	8930	20230417	-44.23	4770	20231010	4.40	8930	-44.23	20230417	4770	4.40	20231010	8930	-44.23	20230417	4770	4.40	20231010	1.20	N	059100	500	35 억	429508	N	N	N	N
55	20231023	110514	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5000	-10	5	-0.20	9238915	1846	29.72	4995	5100	4985	6510	3510	5010	5004.83	6.07	-320	5163	5086	4993	4916	4823	5040	4870	35	1500	500	3500	10	1	7070860	354	10.87	0.99	12	0.03	460.00	5036.00	8930	20230417	-44.01	4770	20231010	4.82	8930	-44.01	20230417	4770	4.82	20231010	8930	-44.01	20230417	4770	4.82	20231010	1.20	N	059100	500	35 억	429508	N	N	N	N
56	20231023	100511	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5020	10	2	0.20	5631100	1125	18.11	4995	5100	4985	6510	3510	5010	5005.42	6.07	65	5163	5086	4993	4916	4823	5040	4870	35	1500	500	3500	10	1	7070860	355	10.91	1.00	12	0.02	460.00	5036.00	8930	20230417	-43.78	4770	20231010	5.24	8930	-43.78	20230417	4770	5.24	20231010	8930	-43.78	20230417	4770	5.24	20231010	1.20	N	059100	500	35 억	429508	N	N	N	N
57	20231023	090521	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4995	-15	5	-0.30	2971860	595	9.58	4995	4995	4985	6510	3510	5010	4994.72	6.07	-215	5163	5086	4993	4916	4823	5040	4870	35	1500	500	3500	5	1	7070860	353	10.86	0.99	12	0.01	460.00	5036.00	8930	20230417	-44.06	4770	20231010	4.72	8930	-44.06	20230417	4770	4.72	20231010	8930	-44.06	20230417	4770	4.72	20231010	1.20	N	059100	500	35 억	429508	N	N	N	N
58	20231020	160514	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5010	-110	5	-2.15	30867610	6211	128.49	5030	5070	4900	6650	3590	5120	4969.83	6.09	-925	5300	5210	5140	5050	4980	5175	5015	35	1530	500	3580	10	1	7070860	354	10.89	0.99	12	0.09	460.00	5036.00	8930	20230417	-43.90	4770	20231010	5.03	8930	-43.90	20230417	4770	5.03	20231010	8930	-43.90	20230417	4770	5.03	20231010	1.19	N	059100	500	35 억	430509	N	N	N	N
59	20231020	150515	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5070	-50	5	-0.98	28858600	5810	120.19	5030	5070	4900	6650	3590	5120	4967.06	6.09	-924	5300	5210	5140	5050	4980	5175	5015	35	1530	500	3580	10	1	7070860	358	11.02	1.01	12	0.08	460.00	5036.00	8930	20230417	-43.23	4770	20231010	6.29	8930	-43.23	20230417	4770	6.29	20231010	8930	-43.23	20230417	4770	6.29	20231010	1.19	N	059100	500	35 억	430509	N	N	N	N
60	20231020	140518	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5070	-50	5	-0.98	28170940	5673	117.36	5030	5070	4900	6650	3590	5120	4965.79	6.09	-900	5300	5210	5140	5050	4980	5175	5015	35	1530	500	3580	10	1	7070860	358	11.02	1.01	12	0.08	460.00	5036.00	8930	20230417	-43.23	4770	20231010	6.29	8930	-43.23	20230417	4770	6.29	20231010	8930	-43.23	20230417	4770	6.29	20231010	1.19	N	059100	500	35 억	430509	N	N	N	N
61	20231020	130504	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5040	-80	5	-1.56	27064330	5454	112.83	5030	5070	4900	6650	3590	5120	4962.29	6.09	-852	5300	5210	5140	5050	4980	5175	5015	35	1530	500	3580	10	1	7070860	356	10.96	1.00	12	0.08	460.00	5036.00	8930	20230417	-43.56	4770	20231010	5.66	8930	-43.56	20230417	4770	5.66	20231010	8930	-43.56	20230417	4770	5.66	20231010	1.19	N	059100	500	35 억	430509	N	N	N	N
62	20231020	120512	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5010	-110	5	-2.15	26582410	5358	110.84	5030	5070	4900	6650	3590	5120	4961.26	6.09	-851	5300	5210	5140	5050	4980	5175	5015	35	1530	500	3580	10	1	7070860	354	10.89	0.99	12	0.08	460.00	5036.00	8930	20230417	-43.90	4770	20231010	5.03	8930	-43.90	20230417	4770	5.03	20231010	8930	-43.90	20230417	4770	5.03	20231010	1.19	N	059100	500	35 억	430509	N	N	N	N
63	20231020	110516	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4990	-130	5	-2.54	25290160	5100	105.50	5030	5070	4900	6650	3590	5120	4958.85	6.09	-673	5300	5210	5140	5050	4980	5175	5015	35	1530	500	3580	5	1	7070860	353	10.85	0.99	12	0.07	460.00	5036.00	8930	20230417	-44.12	4770	20231010	4.61	8930	-44.12	20230417	4770	4.61	20231010	8930	-44.12	20230417	4770	4.61	20231010	1.19	N	059100	500	35 억	430509	N	N	N	N
64	20231020	100511	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4940	-180	5	-3.52	21661685	4372	90.44	5030	5070	4900	6650	3590	5120	4954.64	6.09	-134	5300	5210	5140	5050	4980	5175	5015	35	1530	500	3580	5	1	7070860	349	10.74	0.98	12	0.06	460.00	5036.00	8930	20230417	-44.68	4770	20231010	3.56	8930	-44.68	20230417	4770	3.56	20231010	8930	-44.68	20230417	4770	3.56	20231010	1.19	N	059100	500	35 억	430509	N	N	N	N
65	20231020	090512	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5050	-70	5	-1.37	814210	161	3.33	5030	5060	5030	6650	3590	5120	5057.20	6.09	-161	5300	5210	5140	5050	4980	5175	5015	35	1530	500	3580	10	1	7070860	357	10.98	1.00	12	0.00	460.00	5036.00	8930	20230417	-43.45	4770	20231010	5.87	8930	-43.45	20230417	4770	5.87	20231010	8930	-43.45	20230417	4770	5.87	20231010	1.19	N	059100	500	35 억	430509	N	N	N	N
66	20231019	160509	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5120	-110	5	-2.10	24777340	4834	104.23	5230	5230	5070	6790	3670	5230	5125.64	6.10	-1144	5296	5262	5206	5172	5116	5280	5190	35	1560	500	3660	10	1	7070860	362	11.13	1.02	12	0.07	460.00	5036.00	8930	20230417	-42.67	4770	20231010	7.34	8930	-42.67	20230417	4770	7.34	20231010	8930	-42.67	20230417	4770	7.34	20231010	1.19	N	059100	500	35 억	431438	N	N	N	N
67	20231019	150507	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5130	-100	5	-1.91	23215740	4529	97.65	5230	5230	5070	6790	3670	5230	5126.02	6.10	-951	5296	5262	5206	5172	5116	5280	5190	35	1560	500	3660	10	1	7070860	363	11.15	1.02	12	0.06	460.00	5036.00	8930	20230417	-42.55	4770	20231010	7.55	8930	-42.55	20230417	4770	7.55	20231010	8930	-42.55	20230417	4770	7.55	20231010	1.19	N	059100	500	35 억	431438	N	N	N	N
68	20231019	140510	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5120	-110	5	-2.10	18959370	3692	79.60	5230	5230	5080	6790	3670	5230	5135.26	6.10	-923	5296	5262	5206	5172	5116	5280	5190	35	1560	500	3660	10	1	7070860	362	11.13	1.02	12	0.05	460.00	5036.00	8930	20230417	-42.67	4770	20231010	7.34	8930	-42.67	20230417	4770	7.34	20231010	8930	-42.67	20230417	4770	7.34	20231010	1.19	N	059100	500	35 억	431438	N	N	N	N
69	20231019	130507	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5120	-110	5	-2.10	18688010	3639	78.46	5230	5230	5080	6790	3670	5230	5135.48	6.10	-887	5296	5262	5206	5172	5116	5280	5190	35	1560	500	3660	10	1	7070860	362	11.13	1.02	12	0.05	460.00	5036.00	8930	20230417	-42.67	4770	20231010	7.34	8930	-42.67	20230417	4770	7.34	20231010	8930	-42.67	20230417	4770	7.34	20231010	1.19	N	059100	500	35 억	431438	N	N	N	N
70	20231019	120510	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5120	-110	5	-2.10	16780710	3266	70.42	5230	5230	5100	6790	3670	5230	5138.00	6.10	-670	5296	5262	5206	5172	5116	5280	5190	35	1560	500	3660	10	1	7070860	362	11.13	1.02	12	0.05	460.00	5036.00	8930	20230417	-42.67	4770	20231010	7.34	8930	-42.67	20230417	4770	7.34	20231010	8930	-42.67	20230417	4770	7.34	20231010	1.19	N	059100	500	35 억	431438	N	N	N	N
71	20231019	110509	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5200	-30	5	-0.57	3100110	596	12.85	5230	5230	5150	6790	3670	5230	5201.53	6.10	-134	5296	5262	5206	5172	5116	5280	5190	35	1560	500	3660	10	1	7070860	368	11.30	1.03	12	0.01	460.00	5036.00	8930	20230417	-41.77	4770	20231010	9.01	8930	-41.77	20230417	4770	9.01	20231010	8930	-41.77	20230417	4770	9.01	20231010	1.19	N	059100	500	35 억	431438	N	N	N	N
72	20231019	100505	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5190	-40	5	-0.76	2232720	428	9.23	5230	5230	5150	6790	3670	5230	5216.64	6.10	-124	5296	5262	5206	5172	5116	5280	5190	35	1560	500	3660	10	1	7070860	367	11.28	1.03	12	0.01	460.00	5036.00	8930	20230417	-41.88	4770	20231010	8.81	8930	-41.88	20230417	4770	8.81	20231010	8930	-41.88	20230417	4770	8.81	20231010	1.19	N	059100	500	35 억	431438	N	N	N	N
73	20231019	090510	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5230	0	3	0.00	1710120	327	7.05	5230	5230	5200	6790	3670	5230	5229.72	6.10	-49	5296	5262	5206	5172	5116	5280	5190	35	1560	500	3660	10	1	7070860	370	11.37	1.04	12	0.00	460.00	5036.00	8930	20230417	-41.43	4770	20231010	9.64	8930	-41.43	20230417	4770	9.64	20231010	8930	-41.43	20230417	4770	9.64	20231010	1.19	N	059100	500	35 억	431438	N	N	N	N
74	20231018	160512	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5230	70	2	1.36	24097130	4638	105.77	5160	5240	5150	6700	3620	5160	5195.59	6.11	-879	5273	5216	5113	5056	4953	5245	5085	35	1540	500	3610	10	1	7070860	370	11.37	1.04	12	0.07	460.00	5036.00	8930	20230417	-41.43	4770	20231010	9.64	8930	-41.43	20230417	4770	9.64	20231010	8930	-41.43	20230417	4770	9.64	20231010	1.19	N	059100	500	35 억	432307	N	N	N	N
75	20231018	150505	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5220	60	2	1.16	23189020	4464	101.80	5160	5240	5150	6700	3620	5160	5194.67	6.11	-877	5273	5216	5113	5056	4953	5245	5085	35	1540	500	3610	10	1	7070860	369	11.35	1.04	12	0.06	460.00	5036.00	8930	20230417	-41.55	4770	20231010	9.43	8930	-41.55	20230417	4770	9.43	20231010	8930	-41.55	20230417	4770	9.43	20231010	1.19	N	059100	500	35 억	432307	N	N	N	N
76	20231018	140502	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5230	70	2	1.36	20417530	3934	89.71	5160	5230	5150	6700	3620	5160	5190.02	6.11	-572	5273	5216	5113	5056	4953	5245	5085	35	1540	500	3610	10	1	7070860	370	11.37	1.04	12	0.06	460.00	5036.00	8930	20230417	-41.43	4770	20231010	9.64	8930	-41.43	20230417	4770	9.64	20231010	8930	-41.43	20230417	4770	9.64	20231010	1.19	N	059100	500	35 억	432307	N	N	N	N
77	20231018	130459	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5200	40	2	0.78	14429410	2786	63.53	5160	5210	5150	6700	3620	5160	5179.26	6.11	-543	5273	5216	5113	5056	4953	5245	5085	35	1540	500	3610	10	1	7070860	368	11.30	1.03	12	0.04	460.00	5036.00	8930	20230417	-41.77	4770	20231010	9.01	8930	-41.77	20230417	4770	9.01	20231010	8930	-41.77	20230417	4770	9.01	20231010	1.19	N	059100	500	35 억	432307	N	N	N	N
78	20231018	120507	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5200	40	2	0.78	14138760	2730	62.26	5160	5210	5150	6700	3620	5160	5179.03	6.11	-491	5273	5216	5113	5056	4953	5245	5085	35	1540	500	3610	10	1	7070860	368	11.30	1.03	12	0.04	460.00	5036.00	8930	20230417	-41.77	4770	20231010	9.01	8930	-41.77	20230417	4770	9.01	20231010	8930	-41.77	20230417	4770	9.01	20231010	1.19	N	059100	500	35 억	432307	N	N	N	N
79	20231018	110503	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5200	40	2	0.78	10966820	2120	48.35	5160	5210	5150	6700	3620	5160	5173.03	6.11	-485	5273	5216	5113	5056	4953	5245	5085	35	1540	500	3610	10	1	7070860	368	11.30	1.03	12	0.03	460.00	5036.00	8930	20230417	-41.77	4770	20231010	9.01	8930	-41.77	20230417	4770	9.01	20231010	8930	-41.77	20230417	4770	9.01	20231010	1.19	N	059100	500	35 억	432307	N	N	N	N
80	20231018	100507	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5190	30	2	0.58	10712500	2071	47.23	5160	5210	5150	6700	3620	5160	5172.62	6.11	-441	5273	5216	5113	5056	4953	5245	5085	35	1540	500	3610	10	1	7070860	367	11.28	1.03	12	0.03	460.00	5036.00	8930	20230417	-41.88	4770	20231010	8.81	8930	-41.88	20230417	4770	8.81	20231010	8930	-41.88	20230417	4770	8.81	20231010	1.19	N	059100	500	35 억	432307	N	N	N	N
81	20231018	090502	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5160	0	3	0.00	2440680	473	10.79	5160	5160	5160	6700	3620	5160	5160.00	6.11	-70	5273	5216	5113	5056	4953	5245	5085	35	1540	500	3610	10	1	7070860	365	11.22	1.02	12	0.01	460.00	5036.00	8930	20230417	-42.22	4770	20231010	8.18	8930	-42.22	20230417	4770	8.18	20231010	8930	-42.22	20230417	4770	8.18	20231010	1.19	N	059100	500	35 억	432307	N	N	N	N
82	20231017	160506	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5160	100	2	1.98	20328320	3985	134.99	5010	5170	5010	6570	3550	5060	5101.21	6.10	714	5166	5112	5086	5032	5006	5100	5020	35	1510	500	3540	10	1	7070860	365	11.22	1.02	12	0.06	460.00	5036.00	8930	20230417	-42.22	4770	20231010	8.18	8930	-42.22	20230417	4770	8.18	20231010	8930	-42.22	20230417	4770	8.18	20231010	1.19	N	059100	500	35 억	431588	N	N	N	N
83	20231017	150506	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5150	90	2	1.78	18389150	3609	122.26	5010	5170	5010	6570	3550	5060	5095.36	6.10	694	5166	5112	5086	5032	5006	5100	5020	35	1510	500	3540	10	1	7070860	364	11.20	1.02	12	0.05	460.00	5036.00	8930	20230417	-42.33	4770	20231010	7.97	8930	-42.33	20230417	4770	7.97	20231010	8930	-42.33	20230417	4770	7.97	20231010	1.19	N	059100	500	35 억	431588	N	N	N	N
84	20231017	140507	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5150	90	2	1.78	18342870	3600	121.95	5010	5170	5010	6570	3550	5060	5095.24	6.10	699	5166	5112	5086	5032	5006	5100	5020	35	1510	500	3540	10	1	7070860	364	11.20	1.02	12	0.05	460.00	5036.00	8930	20230417	-42.33	4770	20231010	7.97	8930	-42.33	20230417	4770	7.97	20231010	8930	-42.33	20230417	4770	7.97	20231010	1.19	N	059100	500	35 억	431588	N	N	N	N
85	20231017	130503	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5130	70	2	1.38	18229700	3578	121.21	5010	5170	5010	6570	3550	5060	5094.94	6.10	715	5166	5112	5086	5032	5006	5100	5020	35	1510	500	3540	10	1	7070860	363	11.15	1.02	12	0.05	460.00	5036.00	8930	20230417	-42.55	4770	20231010	7.55	8930	-42.55	20230417	4770	7.55	20231010	8930	-42.55	20230417	4770	7.55	20231010	1.19	N	059100	500	35 억	431588	N	N	N	N
86	20231017	120505	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5150	90	2	1.78	17683860	3472	117.62	5010	5170	5010	6570	3550	5060	5093.28	6.10	719	5166	5112	5086	5032	5006	5100	5020	35	1510	500	3540	10	1	7070860	364	11.20	1.02	12	0.05	460.00	5036.00	8930	20230417	-42.33	4770	20231010	7.97	8930	-42.33	20230417	4770	7.97	20231010	8930	-42.33	20230417	4770	7.97	20231010	1.19	N	059100	500	35 억	431588	N	N	N	N
87	20231017	110501	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5170	110	2	2.17	15547310	3057	103.56	5010	5170	5010	6570	3550	5060	5085.81	6.10	742	5166	5112	5086	5032	5006	5100	5020	35	1510	500	3540	10	1	7070860	366	11.24	1.03	12	0.04	460.00	5036.00	8930	20230417	-42.11	4770	20231010	8.39	8930	-42.11	20230417	4770	8.39	20231010	8930	-42.11	20230417	4770	8.39	20231010	1.19	N	059100	500	35 억	431588	N	N	N	N
88	20231017	100458	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5150	90	2	1.78	12403060	2447	82.89	5010	5150	5010	6570	3550	5060	5068.68	6.10	833	5166	5112	5086	5032	5006	5100	5020	35	1510	500	3540	10	1	7070860	364	11.20	1.02	12	0.03	460.00	5036.00	8930	20230417	-42.33	4770	20231010	7.97	8930	-42.33	20230417	4770	7.97	20231010	8930	-42.33	20230417	4770	7.97	20231010	1.19	N	059100	500	35 억	431588	N	N	N	N
89	20231017	090501	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5020	-40	5	-0.79	1142290	228	7.72	5010	5020	5010	6570	3550	5060	5010.04	6.10	104	5166	5112	5086	5032	5006	5100	5020	35	1510	500	3540	10	1	7070860	355	10.91	1.00	12	0.00	460.00	5036.00	8930	20230417	-43.78	4770	20231010	5.24	8930	-43.78	20230417	4770	5.24	20231010	8930	-43.78	20230417	4770	5.24	20231010	1.19	N	059100	500	35 억	431588	N	N	N	N
90	20231016	160501	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5060	-100	5	-1.94	15013960	2952	37.35	5100	5140	5060	6700	3620	5160	5086.03	6.12	-1105	5366	5262	5176	5072	4986	5220	5030	35	1540	500	3610	10	1	7070860	358	11.00	1.00	12	0.04	460.00	5036.00	8930	20230417	-43.34	4770	20231010	6.08	8930	-43.34	20230417	4770	6.08	20231010	8930	-43.34	20230417	4770	6.08	20231010	1.16	N	059100	500	35 억	432683	N	N	N	N
91	20231016	150501	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5090	-70	5	-1.36	11889770	2336	29.55	5100	5140	5060	6700	3620	5160	5089.80	6.12	-1115	5366	5262	5176	5072	4986	5220	5030	35	1540	500	3610	10	1	7070860	360	11.07	1.01	12	0.03	460.00	5036.00	8930	20230417	-43.00	4770	20231010	6.71	8930	-43.00	20230417	4770	6.71	20231010	8930	-43.00	20230417	4770	6.71	20231010	1.16	N	059100	500	35 억	432683	N	N	N	N
92	20231016	140501	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5080	-80	5	-1.55	11580100	2275	28.78	5100	5140	5060	6700	3620	5160	5090.15	6.12	-1092	5366	5262	5176	5072	4986	5220	5030	35	1540	500	3610	10	1	7070860	359	11.04	1.01	12	0.03	460.00	5036.00	8930	20230417	-43.11	4770	20231010	6.50	8930	-43.11	20230417	4770	6.50	20231010	8930	-43.11	20230417	4770	6.50	20231010	1.16	N	059100	500	35 억	432683	N	N	N	N
93	20231016	130459	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5070	-90	5	-1.74	10660600	2094	26.49	5100	5140	5060	6700	3620	5160	5091.02	6.12	-919	5366	5262	5176	5072	4986	5220	5030	35	1540	500	3610	10	1	7070860	358	11.02	1.01	12	0.03	460.00	5036.00	8930	20230417	-43.23	4770	20231010	6.29	8930	-43.23	20230417	4770	6.29	20231010	8930	-43.23	20230417	4770	6.29	20231010	1.16	N	059100	500	35 억	432683	N	N	N	N
94	20231016	120459	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5110	-50	5	-0.97	10645390	2091	26.45	5100	5140	5060	6700	3620	5160	5091.05	6.12	-919	5366	5262	5176	5072	4986	5220	5030	35	1540	500	3610	10	1	7070860	361	11.11	1.01	12	0.03	460.00	5036.00	8930	20230417	-42.78	4770	20231010	7.13	8930	-42.78	20230417	4770	7.13	20231010	8930	-42.78	20230417	4770	7.13	20231010	1.16	N	059100	500	35 억	432683	N	N	N	N
95	20231016	110458	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5120	-40	5	-0.78	10503220	2063	26.10	5100	5140	5060	6700	3620	5160	5091.24	6.12	-910	5366	5262	5176	5072	4986	5220	5030	35	1540	500	3610	10	1	7070860	362	11.13	1.02	12	0.03	460.00	5036.00	8930	20230417	-42.67	4770	20231010	7.34	8930	-42.67	20230417	4770	7.34	20231010	8930	-42.67	20230417	4770	7.34	20231010	1.16	N	059100	500	35 억	432683	N	N	N	N
96	20231016	100453	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5080	-80	5	-1.55	7857150	1543	19.52	5100	5140	5060	6700	3620	5160	5092.13	6.12	-599	5366	5262	5176	5072	4986	5220	5030	35	1540	500	3610	10	1	7070860	359	11.04	1.01	12	0.02	460.00	5036.00	8930	20230417	-43.11	4770	20231010	6.50	8930	-43.11	20230417	4770	6.50	20231010	8930	-43.11	20230417	4770	6.50	20231010	1.16	N	059100	500	35 억	432683	N	N	N	N
97	20231016	090456	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5140	-20	5	-0.39	4824640	946	11.97	5100	5140	5100	6700	3620	5160	5100.04	6.12	-124	5366	5262	5176	5072	4986	5220	5030	35	1540	500	3610	10	1	7070860	363	11.17	1.02	12	0.01	460.00	5036.00	8930	20230417	-42.44	4770	20231010	7.76	8930	-42.44	20230417	4770	7.76	20231010	8930	-42.44	20230417	4770	7.76	20231010	1.16	N	059100	500	35 억	432683	N	N	N	N
98	20231012	160508	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5160	270	2	5.52	70940480	13738	85.73	5050	5250	4985	6350	3425	4890	5163.81	6.07	3583	5050	4970	4880	4800	4710	5010	4840	35	1460	500	3420	10	1	7070860	365	11.22	1.02	12	0.19	460.00	5036.00	8930	20230417	-42.22	4770	20231010	8.18	8930	-42.22	20230417	4770	8.18	20231010	8930	-42.22	20230417	4770	8.18	20231010	1.18	N	059100	500	35 억	429222	N	N	N	N
99	20231012	150500	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5190	300	2	6.13	66994170	12976	80.97	5050	5250	4985	6350	3425	4890	5162.93	6.07	3584	5050	4970	4880	4800	4710	5010	4840	35	1460	500	3420	10	1	7070860	367	11.28	1.03	12	0.18	460.00	5036.00	8930	20230417	-41.88	4770	20231010	8.81	8930	-41.88	20230417	4770	8.81	20231010	8930	-41.88	20230417	4770	8.81	20231010	1.18	N	059100	500	35 억	429222	N	N	N	N
100	20231012	140458	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5200	310	2	6.34	63064100	12220	76.26	5050	5250	4985	6350	3425	4890	5160.73	6.07	3587	5050	4970	4880	4800	4710	5010	4840	35	1460	500	3420	10	1	7070860	368	11.30	1.03	12	0.17	460.00	5036.00	8930	20230417	-41.77	4770	20231010	9.01	8930	-41.77	20230417	4770	9.01	20231010	8930	-41.77	20230417	4770	9.01	20231010	1.18	N	059100	500	35 억	429222	N	N	N	N
101	20231012	130458	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5180	290	2	5.93	57558620	11159	69.63	5050	5250	4985	6350	3425	4890	5158.04	6.07	3582	5050	4970	4880	4800	4710	5010	4840	35	1460	500	3420	10	1	7070860	366	11.26	1.03	12	0.16	460.00	5036.00	8930	20230417	-41.99	4770	20231010	8.60	8930	-41.99	20230417	4770	8.60	20231010	8930	-41.99	20230417	4770	8.60	20231010	1.18	N	059100	500	35 억	429222	N	N	N	N
102	20231012	120506	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5200	310	2	6.34	56034880	10865	67.80	5050	5250	4985	6350	3425	4890	5157.38	6.07	3583	5050	4970	4880	4800	4710	5010	4840	35	1460	500	3420	10	1	7070860	368	11.30	1.03	12	0.15	460.00	5036.00	8930	20230417	-41.77	4770	20231010	9.01	8930	-41.77	20230417	4770	9.01	20231010	8930	-41.77	20230417	4770	9.01	20231010	1.18	N	059100	500	35 억	429222	N	N	N	N
103	20231012	110504	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5190	300	2	6.13	50670500	9826	61.32	5050	5250	4985	6350	3425	4890	5156.78	6.07	3408	5050	4970	4880	4800	4710	5010	4840	35	1460	500	3420	10	1	7070860	367	11.28	1.03	12	0.14	460.00	5036.00	8930	20230417	-41.88	4770	20231010	8.81	8930	-41.88	20230417	4770	8.81	20231010	8930	-41.88	20230417	4770	8.81	20231010	1.18	N	059100	500	35 억	429222	N	N	N	N
104	20231012	100502	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5220	330	2	6.75	31326780	6095	38.03	5050	5250	4985	6350	3425	4890	5139.75	6.07	1204	5050	4970	4880	4800	4710	5010	4840	35	1460	500	3420	10	1	7070860	369	11.35	1.04	12	0.09	460.00	5036.00	8930	20230417	-41.55	4770	20231010	9.43	8930	-41.55	20230417	4770	9.43	20231010	8930	-41.55	20230417	4770	9.43	20231010	1.18	N	059100	500	35 억	429222	N	N	N	N
105	20231012	090505	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5020	130	2	2.66	2027700	405	2.53	5050	5050	4985	6350	3425	4890	5006.67	6.07	-15	5050	4970	4880	4800	4710	5010	4840	35	1460	500	3420	10	1	7070860	355	10.91	1.00	12	0.01	460.00	5036.00	8930	20230417	-43.78	4770	20231010	5.24	8930	-43.78	20230417	4770	5.24	20231010	8930	-43.78	20230417	4770	5.24	20231010	1.18	N	059100	500	35 억	429222	N	N	N	N
106	20231011	160500	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4890	120	2	2.52	78109455	16025	89.37	4790	4960	4790	6200	3340	4770	4874.22	6.06	746	5330	5050	4910	4630	4490	4980	4560	35	1430	500	3330	5	1	7070860	346	10.63	0.97	12	0.23	460.00	5036.00	8930	20230417	-45.24	4770	20231010	2.52	8930	-45.24	20230417	4770	2.52	20231010	8930	-45.24	20230417	4770	2.52	20231010	1.19	N	059100	500	35 억	428563	N	N	N	N
107	20231011	150500	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4910	140	2	2.94	75721890	15537	86.65	4790	4960	4790	6200	3340	4770	4873.65	6.06	730	5330	5050	4910	4630	4490	4980	4560	35	1430	500	3330	5	1	7070860	347	10.67	0.97	12	0.22	460.00	5036.00	8930	20230417	-45.02	4770	20231010	2.94	8930	-45.02	20230417	4770	2.94	20231010	8930	-45.02	20230417	4770	2.94	20231010	1.19	N	059100	500	35 억	428563	N	N	N	N
108	20231011	140505	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4875	105	2	2.20	59934075	12306	68.63	4790	4960	4790	6200	3340	4770	4870.31	6.06	1460	5330	5050	4910	4630	4490	4980	4560	35	1430	500	3330	5	1	7070860	345	10.60	0.97	12	0.17	460.00	5036.00	8930	20230417	-45.41	4770	20231010	2.20	8930	-45.41	20230417	4770	2.20	20231010	8930	-45.41	20230417	4770	2.20	20231010	1.19	N	059100	500	35 억	428563	N	N	N	N
109	20231011	130456	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4875	105	2	2.20	59841825	12287	68.52	4790	4960	4790	6200	3340	4770	4870.34	6.06	1460	5330	5050	4910	4630	4490	4980	4560	35	1430	500	3330	5	1	7070860	345	10.60	0.97	12	0.17	460.00	5036.00	8930	20230417	-45.41	4770	20231010	2.20	8930	-45.41	20230417	4770	2.20	20231010	8930	-45.41	20230417	4770	2.20	20231010	1.19	N	059100	500	35 억	428563	N	N	N	N
110	20231011	120506	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4895	125	2	2.62	58790630	12071	67.32	4790	4960	4790	6200	3340	4770	4870.40	6.06	1488	5330	5050	4910	4630	4490	4980	4560	35	1430	500	3330	5	1	7070860	346	10.64	0.97	12	0.17	460.00	5036.00	8930	20230417	-45.18	4770	20231010	2.62	8930	-45.18	20230417	4770	2.62	20231010	8930	-45.18	20230417	4770	2.62	20231010	1.19	N	059100	500	35 억	428563	N	N	N	N
111	20231011	110502	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4905	135	2	2.83	50579825	10381	57.89	4790	4960	4790	6200	3340	4770	4872.35	6.06	110	5330	5050	4910	4630	4490	4980	4560	35	1430	500	3330	5	1	7070860	347	10.66	0.97	12	0.15	460.00	5036.00	8930	20230417	-45.07	4770	20231010	2.83	8930	-45.07	20230417	4770	2.83	20231010	8930	-45.07	20230417	4770	2.83	20231010	1.19	N	059100	500	35 억	428563	N	N	N	N
112	20231011	100458	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4850	80	2	1.68	23874750	4910	27.38	4790	4915	4790	6200	3340	4770	4862.47	6.06	-484	5330	5050	4910	4630	4490	4980	4560	35	1430	500	3330	5	1	7070860	343	10.54	0.96	12	0.07	460.00	5036.00	8930	20230417	-45.69	4770	20231010	1.68	8930	-45.69	20230417	4770	1.68	20231010	8930	-45.69	20230417	4770	1.68	20231010	1.19	N	059100	500	35 억	428563	N	N	N	N
113	20231011	090502	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4900	130	2	2.73	6319180	1312	7.32	4790	4900	4790	6200	3340	4770	4816.45	6.06	-284	5330	5050	4910	4630	4490	4980	4560	35	1430	500	3330	5	1	7070860	346	10.65	0.97	12	0.02	460.00	5036.00	8930	20230417	-45.13	4770	20231010	2.73	8930	-45.13	20230417	4770	2.73	20231010	8930	-45.13	20230417	4770	2.73	20231010	1.19	N	059100	500	35 억	428563	N	N	N	N
114	20231010	160455	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4770	-190	5	-3.83	87925005	17930	114.86	5190	5190	4770	6440	3475	4960	4903.79	6.06	55	5186	5072	4986	4872	4786	5130	4930	35	1480	500	3470	5	1	7070860	337	10.37	0.95	12	0.25	460.00	5036.00	8930	20230417	-46.58	4770	20231010	0.00	8930	-46.58	20230417	4770	0.00	20231010	8930	-46.58	20230417	4770	0.00	20231010	1.20	N	059100	500	35 억	428608	N	N	N	N
115	20231010	150455	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4815	-145	5	-2.92	74971710	15217	97.48	5190	5190	4810	6440	3475	4960	4926.84	6.06	1760	5186	5072	4986	4872	4786	5130	4930	35	1480	500	3470	5	1	7070860	340	10.47	0.96	12	0.22	460.00	5036.00	8930	20230417	-46.08	4810	20231010	0.10	8930	-46.08	20230417	4810	0.10	20231010	8930	-46.08	20230417	4810	0.10	20231010	1.20	N	059100	500	35 억	428608	N	N	N	N
116	20231010	140457	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4865	-95	5	-1.92	59043350	11913	76.32	5190	5190	4810	6440	3475	4960	4956.21	6.06	2867	5186	5072	4986	4872	4786	5130	4930	35	1480	500	3470	5	1	7070860	344	10.58	0.97	12	0.17	460.00	5036.00	8930	20230417	-45.52	4810	20231010	1.14	8930	-45.52	20230417	4810	1.14	20231010	8930	-45.52	20230417	4810	1.14	20231010	1.20	N	059100	500	35 억	428608	N	N	N	N
117	20231010	130453	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4895	-65	5	-1.31	50577040	10161	65.09	5190	5190	4870	6440	3475	4960	4977.57	6.06	2850	5186	5072	4986	4872	4786	5130	4930	35	1480	500	3470	5	1	7070860	346	10.64	0.97	12	0.14	460.00	5036.00	8930	20230417	-45.18	4870	20231010	0.51	8930	-45.18	20230417	4870	0.51	20231010	8930	-45.18	20230417	4870	0.51	20231010	1.20	N	059100	500	35 억	428608	N	N	N	N
118	20231010	120453	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4995	35	2	0.71	41898655	8399	53.81	5190	5190	4960	6440	3475	4960	4988.53	6.06	3467	5186	5072	4986	4872	4786	5130	4930	35	1480	500	3470	5	1	7070860	353	10.86	0.99	12	0.12	460.00	5036.00	8930	20230417	-44.06	4900	20231006	1.94	8930	-44.06	20230417	4900	1.94	20231006	8930	-44.06	20230417	4900	1.94	20231006	1.20	N	059100	500	35 억	428608	N	N	N	N
119	20231010	110445	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4995	35	2	0.71	41274345	8274	53.00	5190	5190	4960	6440	3475	4960	4988.44	6.06	3469	5186	5072	4986	4872	4786	5130	4930	35	1480	500	3470	5	1	7070860	353	10.86	0.99	12	0.12	460.00	5036.00	8930	20230417	-44.06	4900	20231006	1.94	8930	-44.06	20230417	4900	1.94	20231006	8930	-44.06	20230417	4900	1.94	20231006	1.20	N	059100	500	35 억	428608	N	N	N	N
120	20231010	100449	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4990	30	2	0.60	38669505	7752	49.66	5190	5190	4960	6440	3475	4960	4988.33	6.06	3469	5186	5072	4986	4872	4786	5130	4930	35	1480	500	3470	5	1	7070860	353	10.85	0.99	12	0.11	460.00	5036.00	8930	20230417	-44.12	4900	20231006	1.84	8930	-44.12	20230417	4900	1.84	20231006	8930	-44.12	20230417	4900	1.84	20231006	1.20	N	059100	500	35 억	428608	N	N	N	N
121	20231010	090447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5090	130	2	2.62	1409410	275	1.76	5190	5190	5090	6440	3475	4960	5125.13	6.06	-103	5186	5072	4986	4872	4786	5130	4930	35	1480	500	3470	10	1	7070860	360	11.07	1.01	12	0.00	460.00	5036.00	8930	20230417	-43.00	4900	20231006	3.88	8930	-43.00	20230417	4900	3.88	20231006	8930	-43.00	20230417	4900	3.88	20231006	1.20	N	059100	500	35 억	428608	N	N	N	N
122	20231006	160453	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4960	10	2	0.20	77029875	15610	180.50	4950	5100	4900	6430	3465	4950	4934.65	6.07	-328	5163	5056	5003	4896	4843	5030	4870	35	1480	500	3460	5	1	7070860	351	10.78	0.98	12	0.22	460.00	5036.00	8930	20230417	-44.46	4900	20231006	1.22	8930	-44.46	20230417	4900	1.22	20231006	8930	-44.46	20230417	4900	1.22	20231006	1.23	N	059100	500	35 억	428936	N	N	N	N
123	20231006	150445	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4940	-10	5	-0.20	76308095	15464	178.82	4950	5100	4900	6430	3465	4950	4934.56	6.07	-328	5163	5056	5003	4896	4843	5030	4870	35	1480	500	3460	5	1	7070860	349	10.74	0.98	12	0.22	460.00	5036.00	8930	20230417	-44.68	4900	20231006	0.82	8930	-44.68	20230417	4900	0.82	20231006	8930	-44.68	20230417	4900	0.82	20231006	1.23	N	059100	500	35 억	428936	N	N	N	N
124	20231006	140444	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4955	5	2	0.10	62489980	12669	146.50	4950	5100	4900	6430	3465	4950	4932.51	6.07	1787	5163	5056	5003	4896	4843	5030	4870	35	1480	500	3460	5	1	7070860	350	10.77	0.98	12	0.18	460.00	5036.00	8930	20230417	-44.51	4900	20231006	1.12	8930	-44.51	20230417	4900	1.12	20231006	8930	-44.51	20230417	4900	1.12	20231006	1.23	N	059100	500	35 억	428936	N	N	N	N
125	20231006	130443	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4955	5	2	0.10	60335030	12234	141.47	4950	5100	4900	6430	3465	4950	4931.75	6.07	1843	5163	5056	5003	4896	4843	5030	4870	35	1480	500	3460	5	1	7070860	350	10.77	0.98	12	0.17	460.00	5036.00	8930	20230417	-44.51	4900	20231006	1.12	8930	-44.51	20230417	4900	1.12	20231006	8930	-44.51	20230417	4900	1.12	20231006	1.23	N	059100	500	35 억	428936	N	N	N	N
126	20231006	120438	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4940	-10	5	-0.20	57769720	11715	135.46	4950	5100	4900	6430	3465	4950	4931.26	6.07	1862	5163	5056	5003	4896	4843	5030	4870	35	1480	500	3460	5	1	7070860	349	10.74	0.98	12	0.17	460.00	5036.00	8930	20230417	-44.68	4900	20231006	0.82	8930	-44.68	20230417	4900	0.82	20231006	8930	-44.68	20230417	4900	0.82	20231006	1.23	N	059100	500	35 억	428936	N	N	N	N
127	20231006	110436	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4970	20	2	0.40	56494390	11457	132.48	4950	5100	4900	6430	3465	4950	4930.99	6.07	1862	5163	5056	5003	4896	4843	5030	4870	35	1480	500	3460	5	1	7070860	351	10.80	0.99	12	0.16	460.00	5036.00	8930	20230417	-44.34	4900	20231006	1.43	8930	-44.34	20230417	4900	1.43	20231006	8930	-44.34	20230417	4900	1.43	20231006	1.23	N	059100	500	35 억	428936	N	N	N	N
128	20231006	100440	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4975	25	2	0.51	54443605	11043	127.69	4950	5100	4900	6430	3465	4950	4930.15	6.07	1859	5163	5056	5003	4896	4843	5030	4870	35	1480	500	3460	5	1	7070860	352	10.82	0.99	12	0.16	460.00	5036.00	8930	20230417	-44.29	4900	20231006	1.53	8930	-44.29	20230417	4900	1.53	20231006	8930	-44.29	20230417	4900	1.53	20231006	1.23	N	059100	500	35 억	428936	N	N	N	N
129	20231006	090437	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4960	10	2	0.20	9771500	1973	22.81	4950	5100	4950	6430	3465	4950	4952.61	6.07	-77	5163	5056	5003	4896	4843	5030	4870	35	1480	500	3460	5	1	7070860	351	10.78	0.98	12	0.03	460.00	5036.00	8930	20230417	-44.46	4950	20231006	0.20	8930	-44.46	20230417	4950	0.20	20231006	8930	-44.46	20230417	4950	0.20	20231006	1.23	N	059100	500	35 억	428936	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History