KissMeData/208710/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

69 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	investmentCareful	shortOverheated
2	20231130	161013	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	831	1	2	0.12	63228092	76630	57.96	827	838	815	1079	581	830	825.11	1.22	3801	852	841	832	821	812	836	816	63	249	100	580	1	1	62600334	520	138.50	0.69	12	0.12	6.00	1212.00	1750	20230703	-52.51	801	20231024	3.75	1750	-52.51	20230703	801	3.75	20231024	1750	-52.51	20230703	801	3.75	20231024	1.51	N	208710	100	62 억	762514	N	N	N	N
3	20231130	151012	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	838	8	2	0.96	60148885	72926	55.16	827	838	815	1079	581	830	824.79	1.22	3800	852	841	832	821	812	836	816	63	249	100	580	1	1	62600334	525	139.67	0.69	12	0.12	6.00	1212.00	1750	20230703	-52.11	801	20231024	4.62	1750	-52.11	20230703	801	4.62	20231024	1750	-52.11	20230703	801	4.62	20231024	1.51	N	208710	100	62 억	762514	N	N	N	N
4	20231130	141009	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	831	1	2	0.12	53844999	65375	49.45	827	838	815	1079	581	830	823.63	1.22	3623	852	841	832	821	812	836	816	63	249	100	580	1	1	62600334	520	138.50	0.69	12	0.10	6.00	1212.00	1750	20230703	-52.51	801	20231024	3.75	1750	-52.51	20230703	801	3.75	20231024	1750	-52.51	20230703	801	3.75	20231024	1.51	N	208710	100	62 억	762514	N	N	N	N
5	20231130	131008	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	838	8	2	0.96	50314200	61133	46.24	827	838	815	1079	581	830	823.03	1.22	3771	852	841	832	821	812	836	816	63	249	100	580	1	1	62600334	525	139.67	0.69	12	0.10	6.00	1212.00	1750	20230703	-52.11	801	20231024	4.62	1750	-52.11	20230703	801	4.62	20231024	1750	-52.11	20230703	801	4.62	20231024	1.51	N	208710	100	62 억	762514	N	N	N	N
6	20231130	121021	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	833	3	2	0.36	42772865	52092	39.40	827	833	815	1079	581	830	821.10	1.22	4427	852	841	832	821	812	836	816	63	249	100	580	1	1	62600334	521	138.83	0.69	12	0.08	6.00	1212.00	1750	20230703	-52.40	801	20231024	4.00	1750	-52.40	20230703	801	4.00	20231024	1750	-52.40	20230703	801	4.00	20231024	1.51	N	208710	100	62 억	762514	N	N	N	N
7	20231130	111016	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	827	-3	5	-0.36	39547569	48208	36.47	827	827	815	1079	581	830	820.35	1.22	4039	852	841	832	821	812	836	816	63	249	100	580	1	1	62600334	518	137.83	0.68	12	0.08	6.00	1212.00	1750	20230703	-52.74	801	20231024	3.25	1750	-52.74	20230703	801	3.25	20231024	1750	-52.74	20230703	801	3.25	20231024	1.51	N	208710	100	62 억	762514	N	N	N	N
8	20231130	101009	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	825	-5	5	-0.60	36288257	44257	33.48	827	827	815	1079	581	830	819.94	1.22	3698	852	841	832	821	812	836	816	63	249	100	580	1	1	62600334	516	137.50	0.68	12	0.07	6.00	1212.00	1750	20230703	-52.86	801	20231024	3.00	1750	-52.86	20230703	801	3.00	20231024	1750	-52.86	20230703	801	3.00	20231024	1.51	N	208710	100	62 억	762514	N	N	N	N
9	20231130	091009	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	821	-9	5	-1.08	3019795	3672	2.78	827	827	821	1079	581	830	822.38	1.22	-421	852	841	832	821	812	836	816	63	249	100	580	1	1	62600334	514	136.83	0.68	12	0.01	6.00	1212.00	1750	20230703	-53.09	801	20231024	2.50	1750	-53.09	20230703	801	2.50	20231024	1750	-53.09	20230703	801	2.50	20231024	1.51	N	208710	100	62 억	762514	N	N	N	N
10	20231129	161005	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	830	-12	5	-1.43	109659584	132201	105.86	842	843	823	1094	590	842	829.49	1.22	-3325	874	858	849	833	824	853	828	63	252	100	580	1	1	62600334	520	138.33	0.68	12	0.21	6.00	1212.00	1750	20230703	-52.57	801	20231024	3.62	1750	-52.57	20230703	801	3.62	20231024	1750	-52.57	20230703	801	3.62	20231024	1.52	N	208710	100	62 억	765839	N	N	N	N
11	20231129	151015	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	825	-17	5	-2.02	108280390	130539	104.53	842	843	823	1094	590	842	829.49	1.22	-2988	874	858	849	833	824	853	828	63	252	100	580	1	1	62600334	516	137.50	0.68	12	0.21	6.00	1212.00	1750	20230703	-52.86	801	20231024	3.00	1750	-52.86	20230703	801	3.00	20231024	1750	-52.86	20230703	801	3.00	20231024	1.52	N	208710	100	62 억	765839	N	N	N	N
12	20231129	141008	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	832	-10	5	-1.19	82371033	99197	79.43	842	843	823	1094	590	842	830.38	1.22	1603	874	858	849	833	824	853	828	63	252	100	580	1	1	62600334	521	138.67	0.69	12	0.16	6.00	1212.00	1750	20230703	-52.46	801	20231024	3.87	1750	-52.46	20230703	801	3.87	20231024	1750	-52.46	20230703	801	3.87	20231024	1.52	N	208710	100	62 억	765839	N	N	N	N
13	20231129	131008	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	831	-11	5	-1.31	63210069	76093	60.93	842	843	823	1094	590	842	830.69	1.22	986	874	858	849	833	824	853	828	63	252	100	580	1	1	62600334	520	138.50	0.69	12	0.12	6.00	1212.00	1750	20230703	-52.51	801	20231024	3.75	1750	-52.51	20230703	801	3.75	20231024	1750	-52.51	20230703	801	3.75	20231024	1.52	N	208710	100	62 억	765839	N	N	N	N
14	20231129	121011	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	830	-12	5	-1.43	58994338	71016	56.87	842	843	823	1094	590	842	830.72	1.22	1033	874	858	849	833	824	853	828	63	252	100	580	1	1	62600334	520	138.33	0.68	12	0.11	6.00	1212.00	1750	20230703	-52.57	801	20231024	3.62	1750	-52.57	20230703	801	3.62	20231024	1750	-52.57	20230703	801	3.62	20231024	1.52	N	208710	100	62 억	765839	N	N	N	N
15	20231129	111010	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	831	-11	5	-1.31	42637169	51315	41.09	842	843	823	1094	590	842	830.89	1.22	-835	874	858	849	833	824	853	828	63	252	100	580	1	1	62600334	520	138.50	0.69	12	0.08	6.00	1212.00	1750	20230703	-52.51	801	20231024	3.75	1750	-52.51	20230703	801	3.75	20231024	1750	-52.51	20230703	801	3.75	20231024	1.52	N	208710	100	62 억	765839	N	N	N	N
16	20231129	101007	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	832	-10	5	-1.19	22222546	26708	21.39	842	843	823	1094	590	842	832.06	1.22	-1791	874	858	849	833	824	853	828	63	252	100	580	1	1	62600334	521	138.67	0.69	12	0.04	6.00	1212.00	1750	20230703	-52.46	801	20231024	3.87	1750	-52.46	20230703	801	3.87	20231024	1750	-52.46	20230703	801	3.87	20231024	1.52	N	208710	100	62 억	765839	N	N	N	N
17	20231129	091004	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	828	-14	5	-1.66	2588831	3095	2.48	842	843	823	1094	590	842	836.46	1.22	-383	874	858	849	833	824	853	828	63	252	100	580	1	1	62600334	518	138.00	0.68	12	0.00	6.00	1212.00	1750	20230703	-52.69	801	20231024	3.37	1750	-52.69	20230703	801	3.37	20231024	1750	-52.69	20230703	801	3.37	20231024	1.52	N	208710	100	62 억	765839	N	N	N	N
18	20231128	161004	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	842	-13	5	-1.52	104145376	123366	82.17	863	865	840	1111	599	855	844.20	1.24	-9681	895	875	863	843	831	869	837	63	256	100	590	1	1	62600334	527	140.33	0.69	12	0.20	6.00	1212.00	1750	20230703	-51.89	801	20231024	5.12	1750	-51.89	20230703	801	5.12	20231024	1750	-51.89	20230703	801	5.12	20231024	1.52	N	208710	100	62 억	775520	N	N	N	N
19	20231128	150859	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	844	-11	5	-1.29	96954447	114835	76.49	863	865	840	1111	599	855	844.29	1.24	-7914	895	875	863	843	831	869	837	63	256	100	590	1	1	62600334	528	140.67	0.70	12	0.18	6.00	1212.00	1750	20230703	-51.77	801	20231024	5.37	1750	-51.77	20230703	801	5.37	20231024	1750	-51.77	20230703	801	5.37	20231024	1.52	N	208710	100	62 억	775520	N	N	N	N
20	20231128	141005	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	847	-8	5	-0.94	93326190	110545	73.63	863	865	840	1111	599	855	844.24	1.24	-6381	895	875	863	843	831	869	837	63	256	100	590	1	1	62600334	530	141.17	0.70	12	0.18	6.00	1212.00	1750	20230703	-51.60	801	20231024	5.74	1750	-51.60	20230703	801	5.74	20231024	1750	-51.60	20230703	801	5.74	20231024	1.52	N	208710	100	62 억	775520	N	N	N	N
21	20231128	130957	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	846	-9	5	-1.05	88780683	105174	70.05	863	865	840	1111	599	855	844.13	1.24	-5603	895	875	863	843	831	869	837	63	256	100	590	1	1	62600334	530	141.00	0.70	12	0.17	6.00	1212.00	1750	20230703	-51.66	801	20231024	5.62	1750	-51.66	20230703	801	5.62	20231024	1750	-51.66	20230703	801	5.62	20231024	1.52	N	208710	100	62 억	775520	N	N	N	N
22	20231128	121004	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	847	-8	5	-0.94	79229813	93870	62.52	863	865	840	1111	599	855	844.04	1.24	-5516	895	875	863	843	831	869	837	63	256	100	590	1	1	62600334	530	141.17	0.70	12	0.15	6.00	1212.00	1750	20230703	-51.60	801	20231024	5.74	1750	-51.60	20230703	801	5.74	20231024	1750	-51.60	20230703	801	5.74	20231024	1.52	N	208710	100	62 억	775520	N	N	N	N
23	20231128	111003	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	844	-11	5	-1.29	71544184	84770	56.46	863	865	840	1111	599	855	843.98	1.24	-4698	895	875	863	843	831	869	837	63	256	100	590	1	1	62600334	528	140.67	0.70	12	0.14	6.00	1212.00	1750	20230703	-51.77	801	20231024	5.37	1750	-51.77	20230703	801	5.37	20231024	1750	-51.77	20230703	801	5.37	20231024	1.52	N	208710	100	62 억	775520	N	N	N	N
24	20231128	100959	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	842	-13	5	-1.52	37201931	43992	29.30	863	865	840	1111	599	855	845.65	1.24	-11550	895	875	863	843	831	869	837	63	256	100	590	1	1	62600334	527	140.33	0.69	12	0.07	6.00	1212.00	1750	20230703	-51.89	801	20231024	5.12	1750	-51.89	20230703	801	5.12	20231024	1750	-51.89	20230703	801	5.12	20231024	1.52	N	208710	100	62 억	775520	N	N	N	N
25	20231128	091000	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	847	-8	5	-0.94	7152229	8386	5.59	863	865	845	1111	599	855	852.88	1.24	571	895	875	863	843	831	869	837	63	256	100	590	1	1	62600334	530	141.17	0.70	12	0.01	6.00	1212.00	1750	20230703	-51.60	801	20231024	5.74	1750	-51.60	20230703	801	5.74	20231024	1750	-51.60	20230703	801	5.74	20231024	1.52	N	208710	100	62 억	775520	N	N	N	N
26	20231127	160953	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	855	-15	5	-1.72	128487526	149994	122.75	883	883	851	1131	609	870	856.62	1.25	-8402	923	896	882	855	841	889	848	63	261	100	600	1	1	62600334	535	142.50	0.71	12	0.24	6.00	1212.00	1750	20230703	-51.14	801	20231024	6.74	1750	-51.14	20230703	801	6.74	20231024	1750	-51.14	20230703	801	6.74	20231024	2.02	N	208710	100	62 억	783922	N	N	N	N
27	20231127	151002	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	864	-6	5	-0.69	114078675	133159	108.98	883	883	851	1131	609	870	856.71	1.25	-9524	923	896	882	855	841	889	848	63	261	100	600	1	1	62600334	541	144.00	0.71	12	0.21	6.00	1212.00	1750	20230703	-50.63	801	20231024	7.87	1750	-50.63	20230703	801	7.87	20231024	1750	-50.63	20230703	801	7.87	20231024	2.02	N	208710	100	62 억	783922	N	N	N	N
28	20231127	141001	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	855	-15	5	-1.72	97705095	114056	93.34	883	883	851	1131	609	870	856.64	1.25	-8653	923	896	882	855	841	889	848	63	261	100	600	1	1	62600334	535	142.50	0.71	12	0.18	6.00	1212.00	1750	20230703	-51.14	801	20231024	6.74	1750	-51.14	20230703	801	6.74	20231024	1750	-51.14	20230703	801	6.74	20231024	2.02	N	208710	100	62 억	783922	N	N	N	N
29	20231127	131003	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	851	-19	5	-2.18	86562138	101064	82.71	883	883	851	1131	609	870	856.51	1.25	-6475	923	896	882	855	841	889	848	63	261	100	600	1	1	62600334	533	141.83	0.70	12	0.16	6.00	1212.00	1750	20230703	-51.37	801	20231024	6.24	1750	-51.37	20230703	801	6.24	20231024	1750	-51.37	20230703	801	6.24	20231024	2.02	N	208710	100	62 억	783922	N	N	N	N
30	20231127	121007	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	857	-13	5	-1.49	68603521	80013	65.48	883	883	851	1131	609	870	857.40	1.25	-5192	923	896	882	855	841	889	848	63	261	100	600	1	1	62600334	536	142.83	0.71	12	0.13	6.00	1212.00	1750	20230703	-51.03	801	20231024	6.99	1750	-51.03	20230703	801	6.99	20231024	1750	-51.03	20230703	801	6.99	20231024	2.02	N	208710	100	62 억	783922	N	N	N	N
31	20231127	110951	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	851	-19	5	-2.18	65806035	76750	62.81	883	883	851	1131	609	870	857.41	1.25	-2690	923	896	882	855	841	889	848	63	261	100	600	1	1	62600334	533	141.83	0.70	12	0.12	6.00	1212.00	1750	20230703	-51.37	801	20231024	6.24	1750	-51.37	20230703	801	6.24	20231024	1750	-51.37	20230703	801	6.24	20231024	2.02	N	208710	100	62 억	783922	N	N	N	N
32	20231127	100950	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	856	-14	5	-1.61	32797405	38065	31.15	883	883	852	1131	609	870	861.62	1.25	-2789	923	896	882	855	841	889	848	63	261	100	600	1	1	62600334	536	142.67	0.71	12	0.06	6.00	1212.00	1750	20230703	-51.09	801	20231024	6.87	1750	-51.09	20230703	801	6.87	20231024	1750	-51.09	20230703	801	6.87	20231024	2.02	N	208710	100	62 억	783922	N	N	N	N
33	20231127	090953	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	867	-3	5	-0.34	4235307	4862	3.98	883	883	867	1131	609	870	871.10	1.25	-66	923	896	882	855	841	889	848	63	261	100	600	1	1	62600334	543	144.50	0.72	12	0.01	6.00	1212.00	1750	20230703	-50.46	801	20231024	8.24	1750	-50.46	20230703	801	8.24	20231024	1750	-50.46	20230703	801	8.24	20231024	2.02	N	208710	100	62 억	783922	N	N	N	N
34	20231124	160945	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	870	0	3	0.00	107566785	121863	109.42	901	909	868	1131	609	870	882.69	1.67	-7148	886	878	874	866	862	876	864	47	261	100	600	1	1	47340925	412	145.00	0.72	12	0.26	6.00	1212.00	1750	20230703	-50.29	801	20231024	8.61	1750	-50.29	20230703	801	8.61	20231024	1750	-50.29	20230703	801	8.61	20231024	2.06	N	208710	100	47 억	791070	N	N	N	N
35	20231124	150954	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	878	8	2	0.92	94111307	106409	95.55	901	909	868	1131	609	870	884.43	1.67	-7188	886	878	874	866	862	876	864	47	261	100	600	1	1	47340925	416	146.33	0.72	12	0.22	6.00	1212.00	1750	20230703	-49.83	801	20231024	9.61	1750	-49.83	20230703	801	9.61	20231024	1750	-49.83	20230703	801	9.61	20231024	2.06	N	208710	100	47 억	791070	N	N	N	N
36	20231124	140953	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	880	10	2	1.15	88461505	99972	89.77	901	909	868	1131	609	870	884.86	1.67	-6749	886	878	874	866	862	876	864	47	261	100	600	1	1	47340925	417	146.67	0.73	12	0.21	6.00	1212.00	1750	20230703	-49.71	801	20231024	9.86	1750	-49.71	20230703	801	9.86	20231024	1750	-49.71	20230703	801	9.86	20231024	2.06	N	208710	100	47 억	791070	N	N	N	N
37	20231124	130949	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	878	8	2	0.92	85698796	96840	86.95	901	909	868	1131	609	870	884.95	1.67	-6110	886	878	874	866	862	876	864	47	261	100	600	1	1	47340925	416	146.33	0.72	12	0.20	6.00	1212.00	1750	20230703	-49.83	801	20231024	9.61	1750	-49.83	20230703	801	9.61	20231024	1750	-49.83	20230703	801	9.61	20231024	2.06	N	208710	100	47 억	791070	N	N	N	N
38	20231124	120956	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	875	5	2	0.57	78451814	88575	79.53	901	909	868	1131	609	870	885.71	1.67	-3096	886	878	874	866	862	876	864	47	261	100	600	1	1	47340925	414	145.83	0.72	12	0.19	6.00	1212.00	1750	20230703	-50.00	801	20231024	9.24	1750	-50.00	20230703	801	9.24	20231024	1750	-50.00	20230703	801	9.24	20231024	2.06	N	208710	100	47 억	791070	N	N	N	N
39	20231124	110952	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	872	2	2	0.23	76498475	86334	77.52	901	909	868	1131	609	870	886.08	1.67	-2848	886	878	874	866	862	876	864	47	261	100	600	1	1	47340925	413	145.33	0.72	12	0.18	6.00	1212.00	1750	20230703	-50.17	801	20231024	8.86	1750	-50.17	20230703	801	8.86	20231024	1750	-50.17	20230703	801	8.86	20231024	2.06	N	208710	100	47 억	791070	N	N	N	N
40	20231124	100952	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	878	8	2	0.92	59680472	67078	60.23	901	909	878	1131	609	870	889.72	1.67	-4652	886	878	874	866	862	876	864	47	261	100	600	1	1	47340925	416	146.33	0.72	12	0.14	6.00	1212.00	1750	20230703	-49.83	801	20231024	9.61	1750	-49.83	20230703	801	9.61	20231024	1750	-49.83	20230703	801	9.61	20231024	2.06	N	208710	100	47 억	791070	N	N	N	N
41	20231124	090948	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	883	13	2	1.49	31487525	35340	31.73	901	909	881	1131	609	870	890.99	1.67	-2073	886	878	874	866	862	876	864	47	261	100	600	1	1	47340925	418	147.17	0.73	12	0.07	6.00	1212.00	1750	20230703	-49.54	801	20231024	10.24	1750	-49.54	20230703	801	10.24	20231024	1750	-49.54	20230703	801	10.24	20231024	2.06	N	208710	100	47 억	791070	N	N	N	N
42	20231123	160937	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	870	0	3	0.00	38500639	43988	46.06	880	882	870	1131	609	870	875.25	1.69	-10629	907	888	879	860	851	884	856	47	261	100	600	1	1	47340925	412	145.00	0.72	12	0.09	6.00	1212.00	1750	20230703	-50.29	801	20231024	8.61	1750	-50.29	20230703	801	8.61	20231024	1750	-50.29	20230703	801	8.61	20231024	2.10	N	208710	100	47 억	801694	N	N	N	N
43	20231123	151008	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	875	5	2	0.57	31817879	36315	38.03	880	882	870	1131	609	870	876.16	1.69	-9630	907	888	879	860	851	884	856	47	261	100	600	1	1	47340925	414	145.83	0.72	12	0.08	6.00	1212.00	1750	20230703	-50.00	801	20231024	9.24	1750	-50.00	20230703	801	9.24	20231024	1750	-50.00	20230703	801	9.24	20231024	2.10	N	208710	100	47 억	801694	N	N	N	N
44	20231123	141008	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	880	10	2	1.15	23249784	26509	27.76	880	882	872	1131	609	870	877.05	1.69	-8025	907	888	879	860	851	884	856	47	261	100	600	1	1	47340925	417	146.67	0.73	12	0.06	6.00	1212.00	1750	20230703	-49.71	801	20231024	9.86	1750	-49.71	20230703	801	9.86	20231024	1750	-49.71	20230703	801	9.86	20231024	2.10	N	208710	100	47 억	801694	N	N	N	N
45	20231123	131007	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	877	7	2	0.80	16907617	19300	20.21	880	882	872	1131	609	870	876.04	1.69	-6029	907	888	879	860	851	884	856	47	261	100	600	1	1	47340925	415	146.17	0.72	12	0.04	6.00	1212.00	1750	20230703	-49.89	801	20231024	9.49	1750	-49.89	20230703	801	9.49	20231024	1750	-49.89	20230703	801	9.49	20231024	2.10	N	208710	100	47 억	801694	N	N	N	N
46	20231123	120951	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	876	6	2	0.69	12669193	14471	15.15	880	882	872	1131	609	870	875.49	1.69	-2919	907	888	879	860	851	884	856	47	261	100	600	1	1	47340925	415	146.00	0.72	12	0.03	6.00	1212.00	1750	20230703	-49.94	801	20231024	9.36	1750	-49.94	20230703	801	9.36	20231024	1750	-49.94	20230703	801	9.36	20231024	2.10	N	208710	100	47 억	801694	N	N	N	N
47	20231123	111016	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	879	9	2	1.03	11032782	12611	13.21	880	882	872	1131	609	870	874.85	1.69	-2460	907	888	879	860	851	884	856	47	261	100	600	1	1	47340925	416	146.50	0.73	12	0.03	6.00	1212.00	1750	20230703	-49.77	801	20231024	9.74	1750	-49.77	20230703	801	9.74	20231024	1750	-49.77	20230703	801	9.74	20231024	2.10	N	208710	100	47 억	801694	N	N	N	N
48	20231123	100953	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	874	4	2	0.46	7462305	8532	8.93	880	882	872	1131	609	870	874.63	1.69	-1987	907	888	879	860	851	884	856	47	261	100	600	1	1	47340925	414	145.67	0.72	12	0.02	6.00	1212.00	1750	20230703	-50.06	801	20231024	9.11	1750	-50.06	20230703	801	9.11	20231024	1750	-50.06	20230703	801	9.11	20231024	2.10	N	208710	100	47 억	801694	N	N	N	N
49	20231123	090950	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	881	11	2	1.26	2186020	2491	2.61	880	882	873	1131	609	870	877.57	1.69	-1682	907	888	879	860	851	884	856	47	261	100	600	1	1	47340925	417	146.83	0.73	12	0.01	6.00	1212.00	1750	20230703	-49.66	801	20231024	9.99	1750	-49.66	20230703	801	9.99	20231024	1750	-49.66	20230703	801	9.99	20231024	2.10	N	208710	100	47 억	801694	N	N	N	N
50	20231122	160915	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	870	-23	5	-2.58	83724864	95492	92.67	892	898	870	1160	626	893	876.92	1.71	-7645	908	900	890	882	872	904	886	47	267	100	620	1	1	47340925	412	145.00	0.72	12	0.20	6.00	1212.00	1750	20230703	-50.29	801	20231024	8.61	1750	-50.29	20230703	801	8.61	20231024	1750	-50.29	20230703	801	8.61	20231024	2.10	N	208710	100	47 억	809339	N	N	N	N
51	20231122	150933	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	872	-21	5	-2.35	67451473	76795	74.53	892	898	870	1160	626	893	878.33	1.71	-7326	908	900	890	882	872	904	886	47	267	100	620	1	1	47340925	413	145.33	0.72	12	0.16	6.00	1212.00	1750	20230703	-50.17	801	20231024	8.86	1750	-50.17	20230703	801	8.86	20231024	1750	-50.17	20230703	801	8.86	20231024	2.10	N	208710	100	47 억	809339	N	N	N	N
52	20231122	140925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	877	-16	5	-1.79	51925929	59003	57.26	892	898	874	1160	626	893	880.06	1.71	-6931	908	900	890	882	872	904	886	47	267	100	620	1	1	47340925	415	146.17	0.72	12	0.12	6.00	1212.00	1750	20230703	-49.89	801	20231024	9.49	1750	-49.89	20230703	801	9.49	20231024	1750	-49.89	20230703	801	9.49	20231024	2.10	N	208710	100	47 억	809339	N	N	N	N
53	20231122	130958	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	878	-15	5	-1.68	44199725	50183	48.70	892	898	874	1160	626	893	880.77	1.71	-6751	908	900	890	882	872	904	886	47	267	100	620	1	1	47340925	416	146.33	0.72	12	0.11	6.00	1212.00	1750	20230703	-49.83	801	20231024	9.61	1750	-49.83	20230703	801	9.61	20231024	1750	-49.83	20230703	801	9.61	20231024	2.10	N	208710	100	47 억	809339	N	N	N	N
54	20231122	121002	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	884	-9	5	-1.01	41501489	47119	45.73	892	898	874	1160	626	893	880.78	1.71	-6751	908	900	890	882	872	904	886	47	267	100	620	1	1	47340925	418	147.33	0.73	12	0.10	6.00	1212.00	1750	20230703	-49.49	801	20231024	10.36	1750	-49.49	20230703	801	10.36	20231024	1750	-49.49	20230703	801	10.36	20231024	2.10	N	208710	100	47 억	809339	N	N	N	N
55	20231122	111047	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	887	-6	5	-0.67	28783901	32634	31.67	892	898	874	1160	626	893	882.02	1.71	-3477	908	900	890	882	872	904	886	47	267	100	620	1	1	47340925	420	147.83	0.73	12	0.07	6.00	1212.00	1750	20230703	-49.31	801	20231024	10.74	1750	-49.31	20230703	801	10.74	20231024	1750	-49.31	20230703	801	10.74	20231024	2.10	N	208710	100	47 억	809339	N	N	N	N
56	20231122	101013	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	882	-11	5	-1.23	23080507	26192	25.42	892	898	874	1160	626	893	881.20	1.71	-1593	908	900	890	882	872	904	886	47	267	100	620	1	1	47340925	418	147.00	0.73	12	0.06	6.00	1212.00	1750	20230703	-49.60	801	20231024	10.11	1750	-49.60	20230703	801	10.11	20231024	1750	-49.60	20230703	801	10.11	20231024	2.10	N	208710	100	47 억	809339	N	N	N	N
57	20231122	090922	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	883	-10	5	-1.12	1964519	2210	2.14	892	898	880	1160	626	893	888.92	1.71	-80	908	900	890	882	872	904	886	47	267	100	620	1	1	47340925	418	147.17	0.73	12	0.00	6.00	1212.00	1750	20230703	-49.54	801	20231024	10.24	1750	-49.54	20230703	801	10.24	20231024	1750	-49.54	20230703	801	10.24	20231024	2.10	N	208710	100	47 억	809339	N	N	N	N
58	20231121	160928	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	893	0	3	0.00	90323515	102085	174.06	881	898	880	1160	626	893	884.78	1.71	-713	917	905	898	886	879	901	882	47	267	100	620	1	1	47340925	423	148.83	0.74	12	0.22	6.00	1212.00	1750	20230703	-48.97	801	20231024	11.49	1750	-48.97	20230703	801	11.49	20231024	1750	-48.97	20230703	801	11.49	20231024	2.10	N	208710	100	47 억	810977	N	N	N	N
59	20231121	150930	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	893	0	3	0.00	85299629	96434	164.42	881	898	880	1160	626	893	884.54	1.71	-732	917	905	898	886	879	901	882	47	267	100	620	1	1	47340925	423	148.83	0.74	12	0.20	6.00	1212.00	1750	20230703	-48.97	801	20231024	11.49	1750	-48.97	20230703	801	11.49	20231024	1750	-48.97	20230703	801	11.49	20231024	2.10	N	208710	100	47 억	810977	N	N	N	N
60	20231121	140916	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	883	-10	5	-1.12	73242100	82883	141.32	881	898	880	1160	626	893	883.68	1.71	1942	917	905	898	886	879	901	882	47	267	100	620	1	1	47340925	418	147.17	0.73	12	0.18	6.00	1212.00	1750	20230703	-49.54	801	20231024	10.24	1750	-49.54	20230703	801	10.24	20231024	1750	-49.54	20230703	801	10.24	20231024	2.10	N	208710	100	47 억	810977	N	N	N	N
61	20231121	130909	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	881	-12	5	-1.34	63089685	71375	121.70	881	898	880	1160	626	893	883.92	1.71	1137	917	905	898	886	879	901	882	47	267	100	620	1	1	47340925	417	146.83	0.73	12	0.15	6.00	1212.00	1750	20230703	-49.66	801	20231024	9.99	1750	-49.66	20230703	801	9.99	20231024	1750	-49.66	20230703	801	9.99	20231024	2.10	N	208710	100	47 억	810977	N	N	N	N
62	20231121	120910	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	885	-8	5	-0.90	52047497	58850	100.34	881	898	880	1160	626	893	884.41	1.71	2791	917	905	898	886	879	901	882	47	267	100	620	1	1	47340925	419	147.50	0.73	12	0.12	6.00	1212.00	1750	20230703	-49.43	801	20231024	10.49	1750	-49.43	20230703	801	10.49	20231024	1750	-49.43	20230703	801	10.49	20231024	2.10	N	208710	100	47 억	810977	N	N	N	N
63	20231121	110905	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	891	-2	5	-0.22	26528795	29959	51.08	881	898	881	1160	626	893	885.50	1.71	3549	917	905	898	886	879	901	882	47	267	100	620	1	1	47340925	422	148.50	0.74	12	0.06	6.00	1212.00	1750	20230703	-49.09	801	20231024	11.24	1750	-49.09	20230703	801	11.24	20231024	1750	-49.09	20230703	801	11.24	20231024	2.10	N	208710	100	47 억	810977	N	N	N	N
64	20231121	100843	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	885	-8	5	-0.90	19700173	22277	37.98	881	898	881	1160	626	893	884.33	1.71	4139	917	905	898	886	879	901	882	47	267	100	620	1	1	47340925	419	147.50	0.73	12	0.05	6.00	1212.00	1750	20230703	-49.43	801	20231024	10.49	1750	-49.43	20230703	801	10.49	20231024	1750	-49.43	20230703	801	10.49	20231024	2.10	N	208710	100	47 억	810977	N	N	N	N
65	20231121	090858	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	888	-5	5	-0.56	10800916	12247	20.88	881	888	881	1160	626	893	881.92	1.71	4503	917	905	898	886	879	901	882	47	267	100	620	1	1	47340925	420	148.00	0.73	12	0.03	6.00	1212.00	1750	20230703	-49.26	801	20231024	10.86	1750	-49.26	20230703	801	10.86	20231024	1750	-49.26	20230703	801	10.86	20231024	2.10	N	208710	100	47 억	810977	N	N	N	N
66	20231120	160904	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	893	-7	5	-0.78	52493607	58297	72.17	900	910	891	1170	630	900	900.45	1.72	-3033	948	923	905	880	862	915	872	47	270	100	630	1	1	47340925	423	148.83	0.74	12	0.12	6.00	1212.00	1750	20230703	-48.97	801	20231024	11.49	1750	-48.97	20230703	801	11.49	20231024	1750	-48.97	20230703	801	11.49	20231024	2.10	N	208710	100	47 억	814010	N	N	N	N
67	20231120	150911	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	898	-2	5	-0.22	46387006	51461	63.71	900	910	891	1170	630	900	901.40	1.72	-3051	948	923	905	880	862	915	872	47	270	100	630	1	1	47340925	425	149.67	0.74	12	0.11	6.00	1212.00	1750	20230703	-48.69	801	20231024	12.11	1750	-48.69	20230703	801	12.11	20231024	1750	-48.69	20230703	801	12.11	20231024	2.10	N	208710	100	47 억	814010	N	N	N	N
68	20231120	140911	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	900	0	3	0.00	43419587	48160	59.62	900	910	891	1170	630	900	901.57	1.72	-2996	948	923	905	880	862	915	872	47	270	100	630	1	1	47340925	426	150.00	0.74	12	0.10	6.00	1212.00	1750	20230703	-48.57	801	20231024	12.36	1750	-48.57	20230703	801	12.36	20231024	1750	-48.57	20230703	801	12.36	20231024	2.10	N	208710	100	47 억	814010	N	N	N	N
69	20231120	130904	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	901	1	2	0.11	40601262	45023	55.74	900	910	891	1170	630	900	901.79	1.72	-4964	948	923	905	880	862	915	872	47	270	100	630	1	1	47340925	427	150.17	0.74	12	0.10	6.00	1212.00	1750	20230703	-48.51	801	20231024	12.48	1750	-48.51	20230703	801	12.48	20231024	1750	-48.51	20230703	801	12.48	20231024	2.10	N	208710	100	47 억	814010	N	N	N	N
70	20231120	120907	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	900	0	3	0.00	39400245	43691	54.09	900	910	891	1170	630	900	901.79	1.72	-4862	948	923	905	880	862	915	872	47	270	100	630	1	1	47340925	426	150.00	0.74	12	0.09	6.00	1212.00	1750	20230703	-48.57	801	20231024	12.36	1750	-48.57	20230703	801	12.36	20231024	1750	-48.57	20230703	801	12.36	20231024	2.10	N	208710	100	47 억	814010	N	N	N	N
71	20231120	110903	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	901	1	2	0.11	37748362	41851	51.81	900	910	891	1170	630	900	901.97	1.72	-4931	948	923	905	880	862	915	872	47	270	100	630	1	1	47340925	427	150.17	0.74	12	0.09	6.00	1212.00	1750	20230703	-48.51	801	20231024	12.48	1750	-48.51	20230703	801	12.48	20231024	1750	-48.51	20230703	801	12.48	20231024	2.10	N	208710	100	47 억	814010	N	N	N	N
72	20231120	100901	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	905	5	2	0.56	16427849	18317	22.68	900	908	891	1170	630	900	896.86	1.72	1648	948	923	905	880	862	915	872	47	270	100	630	1	1	47340925	428	150.83	0.75	12	0.04	6.00	1212.00	1750	20230703	-48.29	801	20231024	12.98	1750	-48.29	20230703	801	12.98	20231024	1750	-48.29	20230703	801	12.98	20231024	2.10	N	208710	100	47 억	814010	N	N	N	N
73	20231120	090910	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	897	-3	5	-0.33	6202425	6898	8.54	900	901	894	1170	630	900	899.16	1.72	154	948	923	905	880	862	915	872	47	270	100	630	1	1	47340925	425	149.50	0.74	12	0.01	6.00	1212.00	1750	20230703	-48.74	801	20231024	11.99	1750	-48.74	20230703	801	11.99	20231024	1750	-48.74	20230703	801	11.99	20231024	2.10	N	208710	100	47 억	814010	N	N	N	N
74	20231117	160928	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	900	-5	5	-0.55	72580173	80712	140.54	928	930	887	1176	634	905	899.25	1.75	-14539	915	909	900	894	885	912	897	47	271	100	630	1	1	47340925	426	150.00	0.74	12	0.17	6.00	1212.00	1750	20230703	-48.57	801	20231024	12.36	1750	-48.57	20230703	801	12.36	20231024	1750	-48.57	20230703	801	12.36	20231024	2.12	N	208710	100	47 억	828549	N	N	N	N
75	20231117	150934	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	889	-16	5	-1.77	70153933	78005	135.83	928	930	887	1176	634	905	899.35	1.75	-13460	915	909	900	894	885	912	897	47	271	100	630	1	1	47340925	421	148.17	0.73	12	0.16	6.00	1212.00	1750	20230703	-49.20	801	20231024	10.99	1750	-49.20	20230703	801	10.99	20231024	1750	-49.20	20230703	801	10.99	20231024	2.12	N	208710	100	47 억	828549	N	N	N	N
76	20231117	140928	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	901	-4	5	-0.44	53213775	59001	102.74	928	930	891	1176	634	905	901.91	1.75	-11540	915	909	900	894	885	912	897	47	271	100	630	1	1	47340925	427	150.17	0.74	12	0.12	6.00	1212.00	1750	20230703	-48.51	801	20231024	12.48	1750	-48.51	20230703	801	12.48	20231024	1750	-48.51	20230703	801	12.48	20231024	2.12	N	208710	100	47 억	828549	N	N	N	N
77	20231117	130927	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	895	-10	5	-1.10	52889179	58639	102.11	928	930	891	1176	634	905	901.95	1.75	-11402	915	909	900	894	885	912	897	47	271	100	630	1	1	47340925	424	149.17	0.74	12	0.12	6.00	1212.00	1750	20230703	-48.86	801	20231024	11.74	1750	-48.86	20230703	801	11.74	20231024	1750	-48.86	20230703	801	11.74	20231024	2.12	N	208710	100	47 억	828549	N	N	N	N
78	20231117	120929	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	892	-13	5	-1.44	51317284	56878	99.04	928	930	891	1176	634	905	902.23	1.75	-10628	915	909	900	894	885	912	897	47	271	100	630	1	1	47340925	422	148.67	0.74	12	0.12	6.00	1212.00	1750	20230703	-49.03	801	20231024	11.36	1750	-49.03	20230703	801	11.36	20231024	1750	-49.03	20230703	801	11.36	20231024	2.12	N	208710	100	47 억	828549	N	N	N	N
79	20231117	110933	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	902	-3	5	-0.33	44767875	49549	86.28	928	930	891	1176	634	905	903.51	1.75	-4692	915	909	900	894	885	912	897	47	271	100	630	1	1	47340925	427	150.33	0.74	12	0.10	6.00	1212.00	1750	20230703	-48.46	801	20231024	12.61	1750	-48.46	20230703	801	12.61	20231024	1750	-48.46	20230703	801	12.61	20231024	2.12	N	208710	100	47 억	828549	N	N	N	N
80	20231117	100930	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	903	-2	5	-0.22	39633027	43828	76.32	928	930	891	1176	634	905	904.29	1.75	-636	915	909	900	894	885	912	897	47	271	100	630	1	1	47340925	427	150.50	0.75	12	0.09	6.00	1212.00	1750	20230703	-48.40	801	20231024	12.73	1750	-48.40	20230703	801	12.73	20231024	1750	-48.40	20230703	801	12.73	20231024	2.12	N	208710	100	47 억	828549	N	N	N	N
81	20231117	090931	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	891	-14	5	-1.55	28989520	32101	55.90	928	928	891	1176	634	905	903.07	1.75	168	915	909	900	894	885	912	897	47	271	100	630	1	1	47340925	422	148.50	0.74	12	0.07	6.00	1212.00	1750	20230703	-49.09	801	20231024	11.24	1750	-49.09	20230703	801	11.24	20231024	1750	-49.09	20230703	801	11.24	20231024	2.12	N	208710	100	47 억	828549	N	N	N	N
82	20231116	160929	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	896	-9	5	-0.99	48363796	53857	69.64	905	906	891	1176	634	905	898.00	1.74	4919	920	912	897	889	874	916	893	47	271	100	630	1	1	47340925	424	149.33	0.74	12	0.11	6.00	1212.00	1750	20230703	-48.80	801	20231024	11.86	1750	-48.80	20230703	801	11.86	20231024	1750	-48.80	20230703	801	11.86	20231024	2.12	N	208710	100	47 억	823997	N	N	N	N
83	20231116	150923	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	897	-8	5	-0.88	33868377	37731	48.79	905	905	891	1176	634	905	897.63	1.74	5042	920	912	897	889	874	916	893	47	271	100	630	1	1	47340925	425	149.50	0.74	12	0.08	6.00	1212.00	1750	20230703	-48.74	801	20231024	11.99	1750	-48.74	20230703	801	11.99	20231024	1750	-48.74	20230703	801	11.99	20231024	2.12	N	208710	100	47 억	823997	N	N	N	N
84	20231116	140859	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	895	-10	5	-1.10	26510369	29546	38.21	905	905	891	1176	634	905	897.26	1.74	4102	920	912	897	889	874	916	893	47	271	100	630	1	1	47340925	424	149.17	0.74	12	0.06	6.00	1212.00	1750	20230703	-48.86	801	20231024	11.74	1750	-48.86	20230703	801	11.74	20231024	1750	-48.86	20230703	801	11.74	20231024	2.12	N	208710	100	47 억	823997	N	N	N	N
85	20231116	130923	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	899	-6	5	-0.66	23630778	26339	34.06	905	905	891	1176	634	905	897.18	1.74	4102	920	912	897	889	874	916	893	47	271	100	630	1	1	47340925	426	149.83	0.74	12	0.06	6.00	1212.00	1750	20230703	-48.63	801	20231024	12.23	1750	-48.63	20230703	801	12.23	20231024	1750	-48.63	20230703	801	12.23	20231024	2.12	N	208710	100	47 억	823997	N	N	N	N
86	20231116	120924	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	898	-7	5	-0.77	16250005	18103	23.41	905	905	891	1176	634	905	897.64	1.74	3325	920	912	897	889	874	916	893	47	271	100	630	1	1	47340925	425	149.67	0.74	12	0.04	6.00	1212.00	1750	20230703	-48.69	801	20231024	12.11	1750	-48.69	20230703	801	12.11	20231024	1750	-48.69	20230703	801	12.11	20231024	2.12	N	208710	100	47 억	823997	N	N	N	N
87	20231116	110923	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	896	-9	5	-0.99	11563725	12882	16.66	905	905	891	1176	634	905	897.67	1.74	2502	920	912	897	889	874	916	893	47	271	100	630	1	1	47340925	424	149.33	0.74	12	0.03	6.00	1212.00	1750	20230703	-48.80	801	20231024	11.86	1750	-48.80	20230703	801	11.86	20231024	1750	-48.80	20230703	801	11.86	20231024	2.12	N	208710	100	47 억	823997	N	N	N	N
88	20231116	100923	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	902	-3	5	-0.33	928174	1026	1.33	905	905	902	1176	634	905	904.65	1.74	-31	920	912	897	889	874	916	893	47	271	100	630	1	1	47340925	427	150.33	0.74	12	0.00	6.00	1212.00	1750	20230703	-48.46	801	20231024	12.61	1750	-48.46	20230703	801	12.61	20231024	1750	-48.46	20230703	801	12.61	20231024	2.12	N	208710	100	47 억	823997	N	N	N	N
89	20231116	090928	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	905	0	3	0.00	0	0	0.00	0	0	0	1176	634	905	0.00	1.74	0	920	912	897	889	874	916	893	47	271	100	630	1	1	47340925	428	150.83	0.75	12	0.00	6.00	1212.00	1750	20230703	-48.29	801	20231024	12.98	1750	-48.29	20230703	801	12.98	20231024	1750	-48.29	20230703	801	12.98	20231024	2.12	N	208710	100	47 억	823997	N	N	N	N
90	20231115	160820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	905	23	2	2.61	67449133	75194	90.73	882	905	882	1146	618	882	896.99	1.71	15463	903	892	872	861	841	898	867	47	264	100	610	1	1	47340925	428	150.83	0.75	12	0.16	6.00	1212.00	1750	20230703	-48.29	801	20231024	12.98	1750	-48.29	20230703	801	12.98	20231024	1750	-48.29	20230703	801	12.98	20231024	2.17	N	208710	100	47 억	808534	N	N	N	N
91	20231115	150940	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	905	23	2	2.61	64976004	72460	87.43	882	905	882	1146	618	882	896.72	1.71	15420	903	892	872	861	841	898	867	47	264	100	610	1	1	47340925	428	150.83	0.75	12	0.15	6.00	1212.00	1750	20230703	-48.29	801	20231024	12.98	1750	-48.29	20230703	801	12.98	20231024	1750	-48.29	20230703	801	12.98	20231024	2.17	N	208710	100	47 억	808534	N	N	N	N
92	20231115	140937	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	904	22	2	2.49	51675196	57699	69.62	882	904	882	1146	618	882	895.60	1.71	15081	903	892	872	861	841	898	867	47	264	100	610	1	1	47340925	428	150.67	0.75	12	0.12	6.00	1212.00	1750	20230703	-48.34	801	20231024	12.86	1750	-48.34	20230703	801	12.86	20231024	1750	-48.34	20230703	801	12.86	20231024	2.17	N	208710	100	47 억	808534	N	N	N	N
93	20231115	130937	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	902	20	2	2.27	40698318	45519	54.92	882	903	882	1146	618	882	894.10	1.71	5897	903	892	872	861	841	898	867	47	264	100	610	1	1	47340925	427	150.33	0.74	12	0.10	6.00	1212.00	1750	20230703	-48.46	801	20231024	12.61	1750	-48.46	20230703	801	12.61	20231024	1750	-48.46	20230703	801	12.61	20231024	2.17	N	208710	100	47 억	808534	N	N	N	N
94	20231115	120940	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	902	20	2	2.27	36590706	40959	49.42	882	903	882	1146	618	882	893.35	1.71	5897	903	892	872	861	841	898	867	47	264	100	610	1	1	47340925	427	150.33	0.74	12	0.09	6.00	1212.00	1750	20230703	-48.46	801	20231024	12.61	1750	-48.46	20230703	801	12.61	20231024	1750	-48.46	20230703	801	12.61	20231024	2.17	N	208710	100	47 억	808534	N	N	N	N
95	20231115	110950	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	896	14	2	1.59	28053745	31465	37.97	882	903	882	1146	618	882	891.59	1.71	4843	903	892	872	861	841	898	867	47	264	100	610	1	1	47340925	424	149.33	0.74	12	0.07	6.00	1212.00	1750	20230703	-48.80	801	20231024	11.86	1750	-48.80	20230703	801	11.86	20231024	1750	-48.80	20230703	801	11.86	20231024	2.17	N	208710	100	47 억	808534	N	N	N	N
96	20231115	100941	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	895	13	2	1.47	21172732	23774	28.69	882	903	882	1146	618	882	890.58	1.71	4725	903	892	872	861	841	898	867	47	264	100	610	1	1	47340925	424	149.17	0.74	12	0.05	6.00	1212.00	1750	20230703	-48.86	801	20231024	11.74	1750	-48.86	20230703	801	11.74	20231024	1750	-48.86	20230703	801	11.74	20231024	2.17	N	208710	100	47 억	808534	N	N	N	N
97	20231115	090932	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	890	8	2	0.91	9040776	10223	12.34	882	893	882	1146	618	882	884.36	1.71	2405	903	892	872	861	841	898	867	47	264	100	610	1	1	47340925	421	148.33	0.73	12	0.02	6.00	1212.00	1750	20230703	-49.14	801	20231024	11.11	1750	-49.14	20230703	801	11.11	20231024	1750	-49.14	20230703	801	11.11	20231024	2.17	N	208710	100	47 억	808534	N	N	N	N
98	20231114	160919	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	882	13	2	1.50	71784123	82272	63.05	852	883	852	1129	609	869	872.52	1.67	13773	899	883	870	854	841	877	848	47	260	100	600	1	1	47340925	418	147.00	0.73	12	0.17	6.00	1212.00	1750	20230703	-49.60	801	20231024	10.11	1750	-49.60	20230703	801	10.11	20231024	1750	-49.60	20230703	801	10.11	20231024	2.17	N	208710	100	47 억	792885	N	N	N	N
99	20231114	150924	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	880	11	2	1.27	64647132	74171	56.84	852	883	852	1129	609	869	871.60	1.67	14313	899	883	870	854	841	877	848	47	260	100	600	1	1	47340925	417	146.67	0.73	12	0.16	6.00	1212.00	1750	20230703	-49.71	801	20231024	9.86	1750	-49.71	20230703	801	9.86	20231024	1750	-49.71	20230703	801	9.86	20231024	2.17	N	208710	100	47 억	792885	N	N	N	N
100	20231114	140922	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	868	-1	5	-0.12	50965257	58444	44.79	852	883	852	1129	609	869	872.04	1.67	11621	899	883	870	854	841	877	848	47	260	100	600	1	1	47340925	411	144.67	0.72	12	0.12	6.00	1212.00	1750	20230703	-50.40	801	20231024	8.36	1750	-50.40	20230703	801	8.36	20231024	1750	-50.40	20230703	801	8.36	20231024	2.17	N	208710	100	47 억	792885	N	N	N	N
101	20231114	130924	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	873	4	2	0.46	40506203	46345	35.52	852	883	852	1129	609	869	874.01	1.67	7372	899	883	870	854	841	877	848	47	260	100	600	1	1	47340925	413	145.50	0.72	12	0.10	6.00	1212.00	1750	20230703	-50.11	801	20231024	8.99	1750	-50.11	20230703	801	8.99	20231024	1750	-50.11	20230703	801	8.99	20231024	2.17	N	208710	100	47 억	792885	N	N	N	N
102	20231114	120925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	878	9	2	1.04	34515602	39467	30.24	852	883	852	1129	609	869	874.54	1.67	7196	899	883	870	854	841	877	848	47	260	100	600	1	1	47340925	416	146.33	0.72	12	0.08	6.00	1212.00	1750	20230703	-49.83	801	20231024	9.61	1750	-49.83	20230703	801	9.61	20231024	1750	-49.83	20230703	801	9.61	20231024	2.17	N	208710	100	47 억	792885	N	N	N	N
103	20231114	110935	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	876	7	2	0.81	33592937	38411	29.44	852	883	852	1129	609	869	874.57	1.67	7077	899	883	870	854	841	877	848	47	260	100	600	1	1	47340925	415	146.00	0.72	12	0.08	6.00	1212.00	1750	20230703	-49.94	801	20231024	9.36	1750	-49.94	20230703	801	9.36	20231024	1750	-49.94	20230703	801	9.36	20231024	2.17	N	208710	100	47 억	792885	N	N	N	N
104	20231114	100925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	881	12	2	1.38	25916049	29668	22.74	852	883	852	1129	609	869	873.54	1.67	6028	899	883	870	854	841	877	848	47	260	100	600	1	1	47340925	417	146.83	0.73	12	0.06	6.00	1212.00	1750	20230703	-49.66	801	20231024	9.99	1750	-49.66	20230703	801	9.99	20231024	1750	-49.66	20230703	801	9.99	20231024	2.17	N	208710	100	47 억	792885	N	N	N	N
105	20231114	090915	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	869	0	3	0.00	7647045	8841	6.78	852	875	852	1129	609	869	864.95	1.67	5173	899	883	870	854	841	877	848	47	260	100	600	1	1	47340925	411	144.83	0.72	12	0.02	6.00	1212.00	1750	20230703	-50.34	801	20231024	8.49	1750	-50.34	20230703	801	8.49	20231024	1750	-50.34	20230703	801	8.49	20231024	2.17	N	208710	100	47 억	792885	N	N	N	N
106	20231113	160907	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	869	-20	5	-2.25	113033281	130493	216.85	880	886	857	1155	623	889	866.19	1.77	-45570	919	903	889	873	859	897	867	47	266	100	620	1	1	47340925	411	144.83	0.72	12	0.28	6.00	1212.00	1750	20230703	-50.34	801	20231024	8.49	1750	-50.34	20230703	801	8.49	20231024	1750	-50.34	20230703	801	8.49	20231024	2.19	N	208710	100	47 억	838436	N	N	N	N
107	20231113	150903	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	861	-28	5	-3.15	105383568	121622	202.11	880	886	857	1155	623	889	866.48	1.77	-42834	919	903	889	873	859	897	867	47	266	100	620	1	1	47340925	408	143.50	0.71	12	0.26	6.00	1212.00	1750	20230703	-50.80	801	20231024	7.49	1750	-50.80	20230703	801	7.49	20231024	1750	-50.80	20230703	801	7.49	20231024	2.19	N	208710	100	47 억	838436	N	N	N	N
108	20231113	140904	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	866	-23	5	-2.59	94200024	108619	180.50	880	886	858	1155	623	889	867.25	1.77	-38069	919	903	889	873	859	897	867	47	266	100	620	1	1	47340925	410	144.33	0.71	12	0.23	6.00	1212.00	1750	20230703	-50.51	801	20231024	8.11	1750	-50.51	20230703	801	8.11	20231024	1750	-50.51	20230703	801	8.11	20231024	2.19	N	208710	100	47 억	838436	N	N	N	N
109	20231113	130902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	868	-21	5	-2.36	84156525	96942	161.10	880	886	860	1155	623	889	868.11	1.77	-36649	919	903	889	873	859	897	867	47	266	100	620	1	1	47340925	411	144.67	0.72	12	0.20	6.00	1212.00	1750	20230703	-50.40	801	20231024	8.36	1750	-50.40	20230703	801	8.36	20231024	1750	-50.40	20230703	801	8.36	20231024	2.19	N	208710	100	47 억	838436	N	N	N	N
110	20231113	120905	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	861	-28	5	-3.15	73957667	85110	141.44	880	886	860	1155	623	889	868.97	1.77	-32982	919	903	889	873	859	897	867	47	266	100	620	1	1	47340925	408	143.50	0.71	12	0.18	6.00	1212.00	1750	20230703	-50.80	801	20231024	7.49	1750	-50.80	20230703	801	7.49	20231024	1750	-50.80	20230703	801	7.49	20231024	2.19	N	208710	100	47 억	838436	N	N	N	N
111	20231113	110901	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	871	-18	5	-2.02	50000750	57350	95.30	880	886	865	1155	623	889	871.85	1.77	-17018	919	903	889	873	859	897	867	47	266	100	620	1	1	47340925	412	145.17	0.72	12	0.12	6.00	1212.00	1750	20230703	-50.23	801	20231024	8.74	1750	-50.23	20230703	801	8.74	20231024	1750	-50.23	20230703	801	8.74	20231024	2.19	N	208710	100	47 억	838436	N	N	N	N
112	20231113	100859	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	873	-16	5	-1.80	26485302	30262	50.29	880	886	870	1155	623	889	875.20	1.77	-5928	919	903	889	873	859	897	867	47	266	100	620	1	1	47340925	413	145.50	0.72	12	0.06	6.00	1212.00	1750	20230703	-50.11	801	20231024	8.99	1750	-50.11	20230703	801	8.99	20231024	1750	-50.11	20230703	801	8.99	20231024	2.19	N	208710	100	47 억	838436	N	N	N	N
113	20231113	090906	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	873	-16	5	-1.80	12411565	14109	23.45	880	886	873	1155	623	889	879.69	1.77	840	919	903	889	873	859	897	867	47	266	100	620	1	1	47340925	413	145.50	0.72	12	0.03	6.00	1212.00	1750	20230703	-50.11	801	20231024	8.99	1750	-50.11	20230703	801	8.99	20231024	1750	-50.11	20230703	801	8.99	20231024	2.19	N	208710	100	47 억	838436	N	N	N	N
114	20231110	160918	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	889	-9	5	-1.00	53191392	60172	86.89	898	905	875	1167	629	898	883.99	1.81	-14515	921	909	897	885	873	903	879	47	269	100	620	1	1	47340925	421	148.17	0.73	12	0.13	6.00	1212.00	1750	20230703	-49.20	801	20231024	10.99	1750	-49.20	20230703	801	10.99	20231024	1750	-49.20	20230703	801	10.99	20231024	2.20	N	208710	100	47 억	857168	N	N	N	N
115	20231110	150920	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	880	-18	5	-2.00	49781251	56326	81.34	898	905	875	1167	629	898	883.81	1.81	-13886	921	909	897	885	873	903	879	47	269	100	620	1	1	47340925	417	146.67	0.73	12	0.12	6.00	1212.00	1750	20230703	-49.71	801	20231024	9.86	1750	-49.71	20230703	801	9.86	20231024	1750	-49.71	20230703	801	9.86	20231024	2.20	N	208710	100	47 억	857168	N	N	N	N
116	20231110	140910	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	888	-10	5	-1.11	32375588	36553	52.79	898	905	875	1167	629	898	885.72	1.81	-12696	921	909	897	885	873	903	879	47	269	100	620	1	1	47340925	420	148.00	0.73	12	0.08	6.00	1212.00	1750	20230703	-49.26	801	20231024	10.86	1750	-49.26	20230703	801	10.86	20231024	1750	-49.26	20230703	801	10.86	20231024	2.20	N	208710	100	47 억	857168	N	N	N	N
117	20231110	130911	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	883	-15	5	-1.67	29473014	33278	48.06	898	905	875	1167	629	898	885.66	1.81	-11155	921	909	897	885	873	903	879	47	269	100	620	1	1	47340925	418	147.17	0.73	12	0.07	6.00	1212.00	1750	20230703	-49.54	801	20231024	10.24	1750	-49.54	20230703	801	10.24	20231024	1750	-49.54	20230703	801	10.24	20231024	2.20	N	208710	100	47 억	857168	N	N	N	N
118	20231110	120916	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	890	-8	5	-0.89	26675513	30127	43.51	898	905	875	1167	629	898	885.44	1.81	-10847	921	909	897	885	873	903	879	47	269	100	620	1	1	47340925	421	148.33	0.73	12	0.06	6.00	1212.00	1750	20230703	-49.14	801	20231024	11.11	1750	-49.14	20230703	801	11.11	20231024	1750	-49.14	20230703	801	11.11	20231024	2.20	N	208710	100	47 억	857168	N	N	N	N
119	20231110	110900	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	888	-10	5	-1.11	21106693	23864	34.46	898	905	875	1167	629	898	884.46	1.81	-7773	921	909	897	885	873	903	879	47	269	100	620	1	1	47340925	420	148.00	0.73	12	0.05	6.00	1212.00	1750	20230703	-49.26	801	20231024	10.86	1750	-49.26	20230703	801	10.86	20231024	1750	-49.26	20230703	801	10.86	20231024	2.20	N	208710	100	47 억	857168	N	N	N	N
120	20231110	100910	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	883	-15	5	-1.67	13741687	15508	22.39	898	905	875	1167	629	898	886.10	1.81	-5230	921	909	897	885	873	903	879	47	269	100	620	1	1	47340925	418	147.17	0.73	12	0.03	6.00	1212.00	1750	20230703	-49.54	801	20231024	10.24	1750	-49.54	20230703	801	10.24	20231024	1750	-49.54	20230703	801	10.24	20231024	2.20	N	208710	100	47 억	857168	N	N	N	N
121	20231110	090855	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	894	-4	5	-0.45	1256200	1395	2.01	898	905	891	1167	629	898	900.50	1.81	-238	921	909	897	885	873	903	879	47	269	100	620	1	1	47340925	423	149.00	0.74	12	0.00	6.00	1212.00	1750	20230703	-48.91	801	20231024	11.61	1750	-48.91	20230703	801	11.61	20231024	1750	-48.91	20230703	801	11.61	20231024	2.20	N	208710	100	47 억	857168	N	N	N	N
122	20231109	160849	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	898	-2	5	-0.22	57487742	64226	73.35	904	909	885	1170	630	900	895.09	1.84	-14536	919	909	904	894	889	907	892	47	270	100	630	1	1	47340925	425	149.67	0.74	12	0.14	6.00	1212.00	1750	20230703	-48.69	801	20231024	12.11	1750	-48.69	20230703	801	12.11	20231024	1750	-48.69	20230703	801	12.11	20231024	2.20	N	208710	100	47 억	871704	N	N	N	N
123	20231109	150847	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	892	-8	5	-0.89	52545854	58706	67.04	904	909	886	1170	630	900	895.07	1.84	-13700	919	909	904	894	889	907	892	47	270	100	630	1	1	47340925	422	148.67	0.74	12	0.12	6.00	1212.00	1750	20230703	-49.03	801	20231024	11.36	1750	-49.03	20230703	801	11.36	20231024	1750	-49.03	20230703	801	11.36	20231024	2.20	N	208710	100	47 억	871704	N	N	N	N
124	20231109	140845	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	888	-12	5	-1.33	46948611	52405	59.85	904	909	887	1170	630	900	895.88	1.84	-13922	919	909	904	894	889	907	892	47	270	100	630	1	1	47340925	420	148.00	0.73	12	0.11	6.00	1212.00	1750	20230703	-49.26	801	20231024	10.86	1750	-49.26	20230703	801	10.86	20231024	1750	-49.26	20230703	801	10.86	20231024	2.20	N	208710	100	47 억	871704	N	N	N	N
125	20231109	130848	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	887	-13	5	-1.44	42260036	47142	53.84	904	909	887	1170	630	900	896.44	1.84	-9822	919	909	904	894	889	907	892	47	270	100	630	1	1	47340925	420	147.83	0.73	12	0.10	6.00	1212.00	1750	20230703	-49.31	801	20231024	10.74	1750	-49.31	20230703	801	10.74	20231024	1750	-49.31	20230703	801	10.74	20231024	2.20	N	208710	100	47 억	871704	N	N	N	N
126	20231109	120852	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	896	-4	5	-0.44	21673369	24051	27.47	904	909	894	1170	630	900	901.14	1.84	-6740	919	909	904	894	889	907	892	47	270	100	630	1	1	47340925	424	149.33	0.74	12	0.05	6.00	1212.00	1750	20230703	-48.80	801	20231024	11.86	1750	-48.80	20230703	801	11.86	20231024	1750	-48.80	20230703	801	11.86	20231024	2.20	N	208710	100	47 억	871704	N	N	N	N
127	20231109	110847	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	900	0	3	0.00	19252158	21352	24.38	904	909	894	1170	630	900	901.66	1.84	-6726	919	909	904	894	889	907	892	47	270	100	630	1	1	47340925	426	150.00	0.74	12	0.05	6.00	1212.00	1750	20230703	-48.57	801	20231024	12.36	1750	-48.57	20230703	801	12.36	20231024	1750	-48.57	20230703	801	12.36	20231024	2.20	N	208710	100	47 억	871704	N	N	N	N
128	20231109	100843	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	904	4	2	0.44	13084837	14514	16.57	904	909	894	1170	630	900	901.53	1.84	-5997	919	909	904	894	889	907	892	47	270	100	630	1	1	47340925	428	150.67	0.75	12	0.03	6.00	1212.00	1750	20230703	-48.34	801	20231024	12.86	1750	-48.34	20230703	801	12.86	20231024	1750	-48.34	20230703	801	12.86	20231024	2.20	N	208710	100	47 억	871704	N	N	N	N
129	20231109	090850	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	908	8	2	0.89	4734372	5252	6.00	904	909	900	1170	630	900	901.44	1.84	-2320	919	909	904	894	889	907	892	47	270	100	630	1	1	47340925	430	151.33	0.75	12	0.01	6.00	1212.00	1750	20230703	-48.11	801	20231024	13.36	1750	-48.11	20230703	801	13.36	20231024	1750	-48.11	20230703	801	13.36	20231024	2.20	N	208710	100	47 억	871704	N	N	N	N
130	20231108	160840	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	900	-2	5	-0.22	79145689	87566	104.18	900	914	899	1172	632	902	903.88	1.85	-5983	922	911	901	890	880	907	886	47	270	100	630	1	1	47340925	426	150.00	0.74	12	0.18	6.00	1212.00	1750	20230703	-48.57	801	20231024	12.36	1750	-48.57	20230703	801	12.36	20231024	1750	-48.57	20230703	801	12.36	20231024	2.22	N	208710	100	47 억	877687	N	N	N	N
131	20231108	150846	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	901	-1	5	-0.11	72731525	80446	95.71	900	914	899	1172	632	902	904.10	1.85	-6318	922	911	901	890	880	907	886	47	270	100	630	1	1	47340925	427	150.17	0.74	12	0.17	6.00	1212.00	1750	20230703	-48.51	801	20231024	12.48	1750	-48.51	20230703	801	12.48	20231024	1750	-48.51	20230703	801	12.48	20231024	2.22	N	208710	100	47 억	877687	N	N	N	N
132	20231108	140841	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	905	3	2	0.33	64585993	71401	84.95	900	914	899	1172	632	902	904.55	1.85	-1616	922	911	901	890	880	907	886	47	270	100	630	1	1	47340925	428	150.83	0.75	12	0.15	6.00	1212.00	1750	20230703	-48.29	801	20231024	12.98	1750	-48.29	20230703	801	12.98	20231024	1750	-48.29	20230703	801	12.98	20231024	2.22	N	208710	100	47 억	877687	N	N	N	N
133	20231108	130839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	900	-2	5	-0.22	57515127	63555	75.61	900	914	899	1172	632	902	904.97	1.85	-20	922	911	901	890	880	907	886	47	270	100	630	1	1	47340925	426	150.00	0.74	12	0.13	6.00	1212.00	1750	20230703	-48.57	801	20231024	12.36	1750	-48.57	20230703	801	12.36	20231024	1750	-48.57	20230703	801	12.36	20231024	2.22	N	208710	100	47 억	877687	N	N	N	N
134	20231108	120834	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	901	-1	5	-0.11	52580556	58076	69.10	900	914	899	1172	632	902	905.37	1.85	1973	922	911	901	890	880	907	886	47	270	100	630	1	1	47340925	427	150.17	0.74	12	0.12	6.00	1212.00	1750	20230703	-48.51	801	20231024	12.48	1750	-48.51	20230703	801	12.48	20231024	1750	-48.51	20230703	801	12.48	20231024	2.22	N	208710	100	47 억	877687	N	N	N	N
135	20231108	110842	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	910	8	2	0.89	43127269	47641	56.68	900	914	899	1172	632	902	905.26	1.85	973	922	911	901	890	880	907	886	47	270	100	630	1	1	47340925	431	151.67	0.75	12	0.10	6.00	1212.00	1750	20230703	-48.00	801	20231024	13.61	1750	-48.00	20230703	801	13.61	20231024	1750	-48.00	20230703	801	13.61	20231024	2.22	N	208710	100	47 억	877687	N	N	N	N
136	20231108	100841	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	912	10	2	1.11	30504393	33716	40.11	900	914	899	1172	632	902	904.75	1.85	5825	922	911	901	890	880	907	886	47	270	100	630	1	1	47340925	432	152.00	0.75	12	0.07	6.00	1212.00	1750	20230703	-47.89	801	20231024	13.86	1750	-47.89	20230703	801	13.86	20231024	1750	-47.89	20230703	801	13.86	20231024	2.22	N	208710	100	47 억	877687	N	N	N	N
137	20231108	090838	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	905	3	2	0.33	19965349	22097	26.29	900	914	899	1172	632	902	903.53	1.85	6338	922	911	901	890	880	907	886	47	270	100	630	1	1	47340925	428	150.83	0.75	12	0.05	6.00	1212.00	1750	20230703	-48.29	801	20231024	12.98	1750	-48.29	20230703	801	12.98	20231024	1750	-48.29	20230703	801	12.98	20231024	2.22	N	208710	100	47 억	877687	N	N	N	N
138	20231107	160840	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	902	-6	5	-0.66	69909161	77772	89.68	912	912	891	1180	636	908	898.90	1.93	-36731	922	915	907	900	892	918	903	47	272	100	630	1	1	47340925	427	150.33	0.74	12	0.16	6.00	1212.00	1750	20230703	-48.46	801	20231024	12.61	1750	-48.46	20230703	801	12.61	20231024	1750	-48.46	20230703	801	12.61	20231024	2.24	N	208710	100	47 억	915918	N	N	N	N
139	20231107	150842	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	903	-5	5	-0.55	63712760	70899	81.76	912	912	891	1180	636	908	898.64	1.93	-36695	922	915	907	900	892	918	903	47	272	100	630	1	1	47340925	427	150.50	0.75	12	0.15	6.00	1212.00	1750	20230703	-48.40	801	20231024	12.73	1750	-48.40	20230703	801	12.73	20231024	1750	-48.40	20230703	801	12.73	20231024	2.24	N	208710	100	47 억	915918	N	N	N	N
140	20231107	140846	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	900	-8	5	-0.88	54673932	60847	70.17	912	912	891	1180	636	908	898.55	1.93	-38191	922	915	907	900	892	918	903	47	272	100	630	1	1	47340925	426	150.00	0.74	12	0.13	6.00	1212.00	1750	20230703	-48.57	801	20231024	12.36	1750	-48.57	20230703	801	12.36	20231024	1750	-48.57	20230703	801	12.36	20231024	2.24	N	208710	100	47 억	915918	N	N	N	N
141	20231107	130843	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	902	-6	5	-0.66	51747556	57587	66.41	912	912	891	1180	636	908	898.60	1.93	-34966	922	915	907	900	892	918	903	47	272	100	630	1	1	47340925	427	150.33	0.74	12	0.12	6.00	1212.00	1750	20230703	-48.46	801	20231024	12.61	1750	-48.46	20230703	801	12.61	20231024	1750	-48.46	20230703	801	12.61	20231024	2.24	N	208710	100	47 억	915918	N	N	N	N
142	20231107	120839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	898	-10	5	-1.10	45304560	50398	58.12	912	912	892	1180	636	908	898.94	1.93	-31848	922	915	907	900	892	918	903	47	272	100	630	1	1	47340925	425	149.67	0.74	12	0.11	6.00	1212.00	1750	20230703	-48.69	801	20231024	12.11	1750	-48.69	20230703	801	12.11	20231024	1750	-48.69	20230703	801	12.11	20231024	2.24	N	208710	100	47 억	915918	N	N	N	N
143	20231107	110839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	902	-6	5	-0.66	30500757	33848	39.03	912	912	894	1180	636	908	901.11	1.93	-22202	922	915	907	900	892	918	903	47	272	100	630	1	1	47340925	427	150.33	0.74	12	0.07	6.00	1212.00	1750	20230703	-48.46	801	20231024	12.61	1750	-48.46	20230703	801	12.61	20231024	1750	-48.46	20230703	801	12.61	20231024	2.24	N	208710	100	47 억	915918	N	N	N	N
144	20231107	100849	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	901	-7	5	-0.77	16295321	18126	20.90	912	912	894	1180	636	908	899.00	1.93	-12883	922	915	907	900	892	918	903	47	272	100	630	1	1	47340925	427	150.17	0.74	12	0.04	6.00	1212.00	1750	20230703	-48.51	801	20231024	12.48	1750	-48.51	20230703	801	12.48	20231024	1750	-48.51	20230703	801	12.48	20231024	2.24	N	208710	100	47 억	915918	N	N	N	N
145	20231107	090827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	905	-3	5	-0.33	6363809	7069	8.15	912	912	894	1180	636	908	900.24	1.93	-6625	922	915	907	900	892	918	903	47	272	100	630	1	1	47340925	428	150.83	0.75	12	0.01	6.00	1212.00	1750	20230703	-48.29	801	20231024	12.98	1750	-48.29	20230703	801	12.98	20231024	1750	-48.29	20230703	801	12.98	20231024	2.24	N	208710	100	47 억	915918	N	N	N	N
146	20231106	160820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	908	9	2	1.00	78228806	86517	144.26	899	914	899	1168	630	899	904.20	1.98	-19779	921	910	898	887	875	904	881	47	269	100	620	1	1	47340925	430	151.33	0.75	12	0.18	6.00	1212.00	1750	20230703	-48.11	801	20231024	13.36	1750	-48.11	20230703	801	13.36	20231024	1750	-48.11	20230703	801	13.36	20231024	2.25	N	208710	100	47 억	935697	N	N	N	N
147	20231106	150825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	906	7	2	0.78	73648556	81472	135.84	899	914	899	1168	630	899	903.97	1.98	-19691	921	910	898	887	875	904	881	47	269	100	620	1	1	47340925	429	151.00	0.75	12	0.17	6.00	1212.00	1750	20230703	-48.23	801	20231024	13.11	1750	-48.23	20230703	801	13.11	20231024	1750	-48.23	20230703	801	13.11	20231024	2.25	N	208710	100	47 억	935697	N	N	N	N
148	20231106	140821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	903	4	2	0.44	52262064	57839	96.44	899	914	899	1168	630	899	903.58	1.98	-19496	921	910	898	887	875	904	881	47	269	100	620	1	1	47340925	427	150.50	0.75	12	0.12	6.00	1212.00	1750	20230703	-48.40	801	20231024	12.73	1750	-48.40	20230703	801	12.73	20231024	1750	-48.40	20230703	801	12.73	20231024	2.25	N	208710	100	47 억	935697	N	N	N	N
149	20231106	130829	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	903	4	2	0.44	45247587	50079	83.50	899	914	899	1168	630	899	903.52	1.98	-17257	921	910	898	887	875	904	881	47	269	100	620	1	1	47340925	427	150.50	0.75	12	0.11	6.00	1212.00	1750	20230703	-48.40	801	20231024	12.73	1750	-48.40	20230703	801	12.73	20231024	1750	-48.40	20230703	801	12.73	20231024	2.25	N	208710	100	47 억	935697	N	N	N	N
150	20231106	120826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	900	1	2	0.11	41524779	45950	76.62	899	914	899	1168	630	899	903.69	1.98	-15796	921	910	898	887	875	904	881	47	269	100	620	1	1	47340925	426	150.00	0.74	12	0.10	6.00	1212.00	1750	20230703	-48.57	801	20231024	12.36	1750	-48.57	20230703	801	12.36	20231024	1750	-48.57	20230703	801	12.36	20231024	2.25	N	208710	100	47 억	935697	N	N	N	N
151	20231106	110825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	901	2	2	0.22	27838093	30735	51.25	899	914	899	1168	630	899	905.75	1.98	-6310	921	910	898	887	875	904	881	47	269	100	620	1	1	47340925	427	150.17	0.74	12	0.06	6.00	1212.00	1750	20230703	-48.51	801	20231024	12.48	1750	-48.51	20230703	801	12.48	20231024	1750	-48.51	20230703	801	12.48	20231024	2.25	N	208710	100	47 억	935697	N	N	N	N
152	20231106	100801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	913	14	2	1.56	17083236	18869	31.46	899	913	899	1168	630	899	905.36	1.98	-5179	921	910	898	887	875	904	881	47	269	100	620	1	1	47340925	432	152.17	0.75	12	0.04	6.00	1212.00	1750	20230703	-47.83	801	20231024	13.98	1750	-47.83	20230703	801	13.98	20231024	1750	-47.83	20230703	801	13.98	20231024	2.25	N	208710	100	47 억	935697	N	N	N	N
153	20231106	090824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	908	9	2	1.00	6609627	7326	12.22	899	911	899	1168	630	899	902.21	1.98	-1601	921	910	898	887	875	904	881	47	269	100	620	1	1	47340925	430	151.33	0.75	12	0.02	6.00	1212.00	1750	20230703	-48.11	801	20231024	13.36	1750	-48.11	20230703	801	13.36	20231024	1750	-48.11	20230703	801	13.36	20231024	2.25	N	208710	100	47 억	935697	N	N	N	N
154	20231103	160815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	899	-1	5	-0.11	53112213	59363	37.53	900	909	886	1170	630	900	894.70	2.02	-20663	936	918	888	870	840	927	879	47	270	100	630	1	1	47340925	426	149.83	0.74	12	0.13	6.00	1212.00	1750	20230703	-48.63	801	20231024	12.23	1750	-48.63	20230703	801	12.23	20231024	1750	-48.63	20230703	801	12.23	20231024	2.25	N	208710	100	47 억	956360	N	N	N	N
155	20231103	150811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	898	-2	5	-0.22	52065955	58199	36.79	900	909	886	1170	630	900	894.62	2.02	-20526	936	918	888	870	840	927	879	47	270	100	630	1	1	47340925	425	149.67	0.74	12	0.12	6.00	1212.00	1750	20230703	-48.69	801	20231024	12.11	1750	-48.69	20230703	801	12.11	20231024	1750	-48.69	20230703	801	12.11	20231024	2.25	N	208710	100	47 억	956360	N	N	N	N
156	20231103	140810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	899	-1	5	-0.11	44819875	50125	31.69	900	909	886	1170	630	900	894.16	2.02	-18172	936	918	888	870	840	927	879	47	270	100	630	1	1	47340925	426	149.83	0.74	12	0.11	6.00	1212.00	1750	20230703	-48.63	801	20231024	12.23	1750	-48.63	20230703	801	12.23	20231024	1750	-48.63	20230703	801	12.23	20231024	2.25	N	208710	100	47 억	956360	N	N	N	N
157	20231103	130811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	899	-1	5	-0.11	36012408	40290	25.47	900	909	886	1170	630	900	893.83	2.02	-17033	936	918	888	870	840	927	879	47	270	100	630	1	1	47340925	426	149.83	0.74	12	0.09	6.00	1212.00	1750	20230703	-48.63	801	20231024	12.23	1750	-48.63	20230703	801	12.23	20231024	1750	-48.63	20230703	801	12.23	20231024	2.25	N	208710	100	47 억	956360	N	N	N	N
158	20231103	120809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	900	0	3	0.00	33142219	37090	23.45	900	909	886	1170	630	900	893.56	2.02	-16103	936	918	888	870	840	927	879	47	270	100	630	1	1	47340925	426	150.00	0.74	12	0.08	6.00	1212.00	1750	20230703	-48.57	801	20231024	12.36	1750	-48.57	20230703	801	12.36	20231024	1750	-48.57	20230703	801	12.36	20231024	2.25	N	208710	100	47 억	956360	N	N	N	N
159	20231103	110818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	896	-4	5	-0.44	29180207	32675	20.66	900	909	886	1170	630	900	893.04	2.02	-15450	936	918	888	870	840	927	879	47	270	100	630	1	1	47340925	424	149.33	0.74	12	0.07	6.00	1212.00	1750	20230703	-48.80	801	20231024	11.86	1750	-48.80	20230703	801	11.86	20231024	1750	-48.80	20230703	801	11.86	20231024	2.25	N	208710	100	47 억	956360	N	N	N	N
160	20231103	100801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	897	-3	5	-0.33	24864145	27856	17.61	900	909	886	1170	630	900	892.60	2.02	-15202	936	918	888	870	840	927	879	47	270	100	630	1	1	47340925	425	149.50	0.74	12	0.06	6.00	1212.00	1750	20230703	-48.74	801	20231024	11.99	1750	-48.74	20230703	801	11.99	20231024	1750	-48.74	20230703	801	11.99	20231024	2.25	N	208710	100	47 억	956360	N	N	N	N
161	20231103	090805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	903	3	2	0.33	2822490	3136	1.98	900	909	895	1170	630	900	900.03	2.02	-866	936	918	888	870	840	927	879	47	270	100	630	1	1	47340925	427	150.50	0.75	12	0.01	6.00	1212.00	1750	20230703	-48.40	801	20231024	12.73	1750	-48.40	20230703	801	12.73	20231024	1750	-48.40	20230703	801	12.73	20231024	2.25	N	208710	100	47 억	956360	N	N	N	N
162	20231102	160806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	900	51	2	6.01	141055712	158163	194.36	863	906	858	1103	595	849	891.84	1.94	35765	875	861	854	840	833	869	848	47	254	100	590	1	1	47340925	426	150.00	0.74	12	0.33	6.00	1212.00	1750	20230703	-48.57	801	20231024	12.36	1750	-48.57	20230703	801	12.36	20231024	1750	-48.57	20230703	801	12.36	20231024	2.27	N	208710	100	47 억	917134	N	N	N	N
163	20231102	150815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	890	41	2	4.83	130939785	146910	180.53	863	906	858	1103	595	849	891.29	1.94	35638	875	861	854	840	833	869	848	47	254	100	590	1	1	47340925	421	148.33	0.73	12	0.31	6.00	1212.00	1750	20230703	-49.14	801	20231024	11.11	1750	-49.14	20230703	801	11.11	20231024	1750	-49.14	20230703	801	11.11	20231024	2.27	N	208710	100	47 억	917134	N	N	N	N
164	20231102	140800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	895	46	2	5.42	118128625	132535	162.87	863	906	858	1103	595	849	891.30	1.94	28995	875	861	854	840	833	869	848	47	254	100	590	1	1	47340925	424	149.17	0.74	12	0.28	6.00	1212.00	1750	20230703	-48.86	801	20231024	11.74	1750	-48.86	20230703	801	11.74	20231024	1750	-48.86	20230703	801	11.74	20231024	2.27	N	208710	100	47 억	917134	N	N	N	N
165	20231102	130806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	895	46	2	5.42	96866191	108753	133.64	863	906	858	1103	595	849	890.70	1.94	29420	875	861	854	840	833	869	848	47	254	100	590	1	1	47340925	424	149.17	0.74	12	0.23	6.00	1212.00	1750	20230703	-48.86	801	20231024	11.74	1750	-48.86	20230703	801	11.74	20231024	1750	-48.86	20230703	801	11.74	20231024	2.27	N	208710	100	47 억	917134	N	N	N	N
166	20231102	120803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	892	43	2	5.06	93593298	105089	129.14	863	906	858	1103	595	849	890.61	1.94	28280	875	861	854	840	833	869	848	47	254	100	590	1	1	47340925	422	148.67	0.74	12	0.22	6.00	1212.00	1750	20230703	-49.03	801	20231024	11.36	1750	-49.03	20230703	801	11.36	20231024	1750	-49.03	20230703	801	11.36	20231024	2.27	N	208710	100	47 억	917134	N	N	N	N
167	20231102	110801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	897	48	2	5.65	75954600	85414	104.96	863	903	858	1103	595	849	889.25	1.94	28150	875	861	854	840	833	869	848	47	254	100	590	1	1	47340925	425	149.50	0.74	12	0.18	6.00	1212.00	1750	20230703	-48.74	801	20231024	11.99	1750	-48.74	20230703	801	11.99	20231024	1750	-48.74	20230703	801	11.99	20231024	2.27	N	208710	100	47 억	917134	N	N	N	N
168	20231102	100803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	882	33	2	3.89	20788552	23800	29.25	863	882	858	1103	595	849	873.47	1.94	6054	875	861	854	840	833	869	848	47	254	100	590	1	1	47340925	418	147.00	0.73	12	0.05	6.00	1212.00	1750	20230703	-49.60	801	20231024	10.11	1750	-49.60	20230703	801	10.11	20231024	1750	-49.60	20230703	801	10.11	20231024	2.27	N	208710	100	47 억	917134	N	N	N	N
169	20231102	090807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	862	13	2	1.53	161379	187	0.23	863	863	862	1103	595	849	862.99	1.94	-25	875	861	854	840	833	869	848	47	254	100	590	1	1	47340925	408	143.67	0.71	12	0.00	6.00	1212.00	1750	20230703	-50.74	801	20231024	7.62	1750	-50.74	20230703	801	7.62	20231024	1750	-50.74	20230703	801	7.62	20231024	2.27	N	208710	100	47 억	917134	N	N	N	N
170	20231101	160759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	849	-7	5	-0.82	69697242	81324	69.29	848	868	847	1112	600	856	857.03	1.95	-5400	913	884	868	839	823	876	831	47	256	100	590	1	1	47340925	402	141.50	0.70	12	0.17	6.00	1212.00	1750	20230703	-51.49	801	20231024	5.99	1750	-51.49	20230703	801	5.99	20231024	1750	-51.49	20230703	801	5.99	20231024	2.27	N	208710	100	47 억	922534	N	N	N	N
171	20231101	150800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	856	0	3	0.00	65441488	76314	65.02	848	868	847	1112	600	856	857.53	1.95	-5970	913	884	868	839	823	876	831	47	256	100	590	1	1	47340925	405	142.67	0.71	12	0.16	6.00	1212.00	1750	20230703	-51.09	801	20231024	6.87	1750	-51.09	20230703	801	6.87	20231024	1750	-51.09	20230703	801	6.87	20231024	2.27	N	208710	100	47 억	922534	N	N	N	N
172	20231101	140754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	856	0	3	0.00	42313086	49226	41.94	848	868	847	1112	600	856	859.57	1.95	-2182	913	884	868	839	823	876	831	47	256	100	590	1	1	47340925	405	142.67	0.71	12	0.10	6.00	1212.00	1750	20230703	-51.09	801	20231024	6.87	1750	-51.09	20230703	801	6.87	20231024	1750	-51.09	20230703	801	6.87	20231024	2.27	N	208710	100	47 억	922534	N	N	N	N
173	20231101	130800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	855	-1	5	-0.12	40239176	46805	39.88	848	868	847	1112	600	856	859.72	1.95	-2045	913	884	868	839	823	876	831	47	256	100	590	1	1	47340925	405	142.50	0.71	12	0.10	6.00	1212.00	1750	20230703	-51.14	801	20231024	6.74	1750	-51.14	20230703	801	6.74	20231024	1750	-51.14	20230703	801	6.74	20231024	2.27	N	208710	100	47 억	922534	N	N	N	N
174	20231101	120817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	859	3	2	0.35	31253407	36320	30.94	848	868	847	1112	600	856	860.50	1.95	662	913	884	868	839	823	876	831	47	256	100	590	1	1	47340925	407	143.17	0.71	12	0.08	6.00	1212.00	1750	20230703	-50.91	801	20231024	7.24	1750	-50.91	20230703	801	7.24	20231024	1750	-50.91	20230703	801	7.24	20231024	2.27	N	208710	100	47 억	922534	N	N	N	N
175	20231101	110824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	861	5	2	0.58	28161631	32721	27.88	848	868	847	1112	600	856	860.66	1.95	-266	913	884	868	839	823	876	831	47	256	100	590	1	1	47340925	408	143.50	0.71	12	0.07	6.00	1212.00	1750	20230703	-50.80	801	20231024	7.49	1750	-50.80	20230703	801	7.49	20231024	1750	-50.80	20230703	801	7.49	20231024	2.27	N	208710	100	47 억	922534	N	N	N	N
176	20231101	100813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	866	10	2	1.17	21923823	25480	21.71	848	868	847	1112	600	856	860.43	1.95	4704	913	884	868	839	823	876	831	47	256	100	590	1	1	47340925	410	144.33	0.71	12	0.05	6.00	1212.00	1750	20230703	-50.51	801	20231024	8.11	1750	-50.51	20230703	801	8.11	20231024	1750	-50.51	20230703	801	8.11	20231024	2.27	N	208710	100	47 억	922534	N	N	N	N
177	20231101	090813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	859	3	2	0.35	6509353	7646	6.51	848	859	847	1112	600	856	851.34	1.95	1072	913	884	868	839	823	876	831	47	256	100	590	1	1	47340925	407	143.17	0.71	12	0.02	6.00	1212.00	1750	20230703	-50.91	801	20231024	7.24	1750	-50.91	20230703	801	7.24	20231024	1750	-50.91	20230703	801	7.24	20231024	2.27	N	208710	100	47 억	922534	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History