KissMeData/025320/price/prices-20231101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160402	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4125	-20	5	-0.48	4192569590	1005220	147.96	4140	4250	4120	5380	2905	4145	4171.20	2.94	-13300	-103301	4221	4182	4141	4102	4061	4162	4082	403	1235	500	3060	5	1	79721979	3289	37.50	2.93	12	1.26	110.00	1406.00	4915	20230822	-16.07	2297	20230103	79.58	4915	-16.07	20230822	2297	79.58	20230103	4915	-16.07	20230822	2350	75.53	20230103	8.13	N	025320	500	402 억	2346398	N	N	14281	N	N
3	20231130	150402	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4145	0	3	0.00	3896735945	933584	137.42	4140	4250	4120	5380	2905	4145	4173.95	2.94	-13300	-101633	4221	4182	4141	4102	4061	4162	4082	403	1235	500	3060	5	1	79721979	3304	37.68	2.95	12	1.17	110.00	1406.00	4915	20230822	-15.67	2297	20230103	80.45	4915	-15.67	20230822	2297	80.45	20230103	4915	-15.67	20230822	2350	76.38	20230103	8.13	N	025320	500	402 억	2346398	N	N	4978	N	N
4	20231130	140401	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4135	-10	5	-0.24	3355606085	802644	118.15	4140	4250	4135	5380	2905	4145	4180.69	2.94	-13300	-99064	4221	4182	4141	4102	4061	4162	4082	403	1235	500	3060	5	1	79721979	3297	37.59	2.94	12	1.01	110.00	1406.00	4915	20230822	-15.87	2297	20230103	80.02	4915	-15.87	20230822	2297	80.02	20230103	4915	-15.87	20230822	2350	75.96	20230103	8.13	N	025320	500	402 억	2346398	N	N	4978	N	N
5	20231130	130400	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4150	5	2	0.12	3107313830	742661	109.32	4140	4250	4135	5380	2905	4145	4184.03	2.94	-13300	-87695	4221	4182	4141	4102	4061	4162	4082	403	1235	500	3060	5	1	79721979	3308	37.73	2.95	12	0.93	110.00	1406.00	4915	20230822	-15.56	2297	20230103	80.67	4915	-15.56	20230822	2297	80.67	20230103	4915	-15.56	20230822	2350	76.60	20230103	8.13	N	025320	500	402 억	2346398	N	N	4978	N	N
6	20231130	120407	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4135	-10	5	-0.24	2817340275	672625	99.01	4140	4250	4135	5380	2905	4145	4188.58	2.94	-13300	-83901	4221	4182	4141	4102	4061	4162	4082	403	1235	500	3060	5	1	79721979	3297	37.59	2.94	12	0.84	110.00	1406.00	4915	20230822	-15.87	2297	20230103	80.02	4915	-15.87	20230822	2297	80.02	20230103	4915	-15.87	20230822	2350	75.96	20230103	8.13	N	025320	500	402 억	2346398	N	N	4978	N	N
7	20231130	110403	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4150	5	2	0.12	2402373710	572461	84.26	4140	4250	4140	5380	2905	4145	4196.57	2.94	-13300	-51762	4221	4182	4141	4102	4061	4162	4082	403	1235	500	3060	5	1	79721979	3308	37.73	2.95	12	0.72	110.00	1406.00	4915	20230822	-15.56	2297	20230103	80.67	4915	-15.56	20230822	2297	80.67	20230103	4915	-15.56	20230822	2350	76.60	20230103	8.13	N	025320	500	402 억	2346398	N	N	4978	N	N
8	20231130	100359	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4190	45	2	1.09	1629486025	387023	56.97	4140	4250	4140	5380	2905	4145	4210.31	2.94	-13300	-19557	4221	4182	4141	4102	4061	4162	4082	403	1235	500	3060	5	1	79721979	3340	38.09	2.98	12	0.49	110.00	1406.00	4915	20230822	-14.75	2297	20230103	82.41	4915	-14.75	20230822	2297	82.41	20230103	4915	-14.75	20230822	2350	78.30	20230103	8.13	N	025320	500	402 억	2346398	N	N	4978	N	N
9	20231130	090402	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4165	20	2	0.48	37447670	9013	1.33	4140	4170	4140	5380	2905	4145	4154.85	2.94	-13300	-1371	4221	4182	4141	4102	4061	4162	4082	403	1235	500	3060	5	1	79721979	3320	37.86	2.96	12	0.01	110.00	1406.00	4915	20230822	-15.26	2297	20230103	81.32	4915	-15.26	20230822	2297	81.32	20230103	4915	-15.26	20230822	2350	77.23	20230103	8.13	N	025320	500	402 억	2346398	N	N	4978	N	N
10	20231129	160400	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4145	-5	5	-0.12	2776616350	670748	54.59	4180	4180	4100	5390	2905	4150	4139.50	2.81	0	119957	4273	4211	4168	4106	4063	4242	4137	403	1240	500	3070	5	1	79721979	3304	37.68	2.95	12	0.84	110.00	1406.00	4915	20230822	-15.67	2297	20230103	80.45	4915	-15.67	20230822	2297	80.45	20230103	4915	-15.67	20230822	2350	76.38	20230103	8.05	N	025320	500	402 억	2239684	N	N	4978	N	N
11	20231129	150402	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4140	-10	5	-0.24	2348086965	567299	46.17	4180	4180	4100	5390	2905	4150	4138.99	2.81	0	58227	4273	4211	4168	4106	4063	4242	4137	403	1240	500	3070	5	1	79721979	3300	37.64	2.94	12	0.71	110.00	1406.00	4915	20230822	-15.77	2297	20230103	80.24	4915	-15.77	20230822	2297	80.24	20230103	4915	-15.77	20230822	2350	76.17	20230103	8.05	N	025320	500	402 억	2239684	N	N	588	N	N
12	20231129	140401	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4160	10	2	0.24	1901795770	459482	37.40	4180	4180	4100	5390	2905	4150	4138.90	2.81	0	49869	4273	4211	4168	4106	4063	4242	4137	403	1240	500	3070	5	1	79721979	3316	37.82	2.96	12	0.58	110.00	1406.00	4915	20230822	-15.36	2297	20230103	81.11	4915	-15.36	20230822	2297	81.11	20230103	4915	-15.36	20230822	2350	77.02	20230103	8.05	N	025320	500	402 억	2239684	N	N	588	N	N
13	20231129	130403	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4150	0	3	0.00	1610986115	389619	31.71	4180	4180	4100	5390	2905	4150	4134.61	2.81	0	39125	4273	4211	4168	4106	4063	4242	4137	403	1240	500	3070	5	1	79721979	3308	37.73	2.95	12	0.49	110.00	1406.00	4915	20230822	-15.56	2297	20230103	80.67	4915	-15.56	20230822	2297	80.67	20230103	4915	-15.56	20230822	2350	76.60	20230103	8.05	N	025320	500	402 억	2239684	N	N	588	N	N
14	20231129	120402	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4155	5	2	0.12	1480271105	358122	29.15	4180	4180	4100	5390	2905	4150	4133.24	2.81	0	38759	4273	4211	4168	4106	4063	4242	4137	403	1240	500	3070	5	1	79721979	3312	37.77	2.96	12	0.45	110.00	1406.00	4915	20230822	-15.46	2297	20230103	80.89	4915	-15.46	20230822	2297	80.89	20230103	4915	-15.46	20230822	2350	76.81	20230103	8.05	N	025320	500	402 억	2239684	N	N	588	N	N
15	20231129	110401	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4155	5	2	0.12	1139933115	276245	22.48	4180	4180	4100	5390	2905	4150	4126.18	2.81	0	8174	4273	4211	4168	4106	4063	4242	4137	403	1240	500	3070	5	1	79721979	3312	37.77	2.96	12	0.35	110.00	1406.00	4915	20230822	-15.46	2297	20230103	80.89	4915	-15.46	20230822	2297	80.89	20230103	4915	-15.46	20230822	2350	76.81	20230103	8.05	N	025320	500	402 억	2239684	N	N	588	N	N
16	20231129	100359	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4125	-25	5	-0.60	924862440	224405	18.26	4180	4180	4100	5390	2905	4150	4120.88	2.81	0	-6646	4273	4211	4168	4106	4063	4242	4137	403	1240	500	3070	5	1	79721979	3289	37.50	2.93	12	0.28	110.00	1406.00	4915	20230822	-16.07	2297	20230103	79.58	4915	-16.07	20230822	2297	79.58	20230103	4915	-16.07	20230822	2350	75.53	20230103	8.05	N	025320	500	402 억	2239684	N	N	588	N	N
17	20231129	090358	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4130	-20	5	-0.48	190587760	46080	3.75	4180	4180	4110	5390	2905	4150	4134.69	2.81	0	-24633	4273	4211	4168	4106	4063	4242	4137	403	1240	500	3070	5	1	79721979	3293	37.55	2.94	12	0.06	110.00	1406.00	4915	20230822	-15.97	2297	20230103	79.80	4915	-15.97	20230822	2297	79.80	20230103	4915	-15.97	20230822	2350	75.74	20230103	8.05	N	025320	500	402 억	2239684	N	N	588	N	N
18	20231128	160401	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4150	15	2	0.36	5091531265	1220093	104.75	4135	4230	4125	5370	2895	4135	4173.16	2.82	0	-7989	4211	4172	4126	4087	4041	4192	4107	403	1235	500	3050	5	1	79721979	3308	37.73	2.95	12	1.53	110.00	1406.00	4915	20230822	-15.56	2297	20230103	80.67	4915	-15.56	20230822	2297	80.67	20230103	4915	-15.56	20230822	2350	76.60	20230103	8.05	N	025320	500	402 억	2248324	N	N	588	N	N
19	20231128	150337	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4155	20	2	0.48	4850427600	1161969	99.76	4135	4230	4125	5370	2895	4135	4174.32	2.82	0	-21405	4211	4172	4126	4087	4041	4192	4107	403	1235	500	3050	5	1	79721979	3312	37.77	2.96	12	1.46	110.00	1406.00	4915	20230822	-15.46	2297	20230103	80.89	4915	-15.46	20230822	2297	80.89	20230103	4915	-15.46	20230822	2350	76.81	20230103	8.05	N	025320	500	402 억	2248324	N	N	0	N	N
20	20231128	140358	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4165	30	2	0.73	4310374895	1031848	88.59	4135	4230	4125	5370	2895	4135	4177.34	2.82	0	-13202	4211	4172	4126	4087	4041	4192	4107	403	1235	500	3050	5	1	79721979	3320	37.86	2.96	12	1.29	110.00	1406.00	4915	20230822	-15.26	2297	20230103	81.32	4915	-15.26	20230822	2297	81.32	20230103	4915	-15.26	20230822	2350	77.23	20230103	8.05	N	025320	500	402 억	2248324	N	N	0	N	N
21	20231128	130357	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4175	40	2	0.97	3749313345	896828	76.99	4135	4230	4125	5370	2895	4135	4180.64	2.82	0	4427	4211	4172	4126	4087	4041	4192	4107	403	1235	500	3050	5	1	79721979	3328	37.95	2.97	12	1.12	110.00	1406.00	4915	20230822	-15.06	2297	20230103	81.76	4915	-15.06	20230822	2297	81.76	20230103	4915	-15.06	20230822	2350	77.66	20230103	8.05	N	025320	500	402 억	2248324	N	N	0	N	N
22	20231128	120358	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4210	75	2	1.81	3260823930	779757	66.94	4135	4230	4125	5370	2895	4135	4181.85	2.82	0	12872	4211	4172	4126	4087	4041	4192	4107	403	1235	500	3050	5	1	79721979	3356	38.27	2.99	12	0.98	110.00	1406.00	4915	20230822	-14.34	2297	20230103	83.28	4915	-14.34	20230822	2297	83.28	20230103	4915	-14.34	20230822	2350	79.15	20230103	8.05	N	025320	500	402 억	2248324	N	N	0	N	N
23	20231128	110357	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4190	55	2	1.33	2434847750	583164	50.07	4135	4230	4125	5370	2895	4135	4175.24	2.82	0	-37989	4211	4172	4126	4087	4041	4192	4107	403	1235	500	3050	5	1	79721979	3340	38.09	2.98	12	0.73	110.00	1406.00	4915	20230822	-14.75	2297	20230103	82.41	4915	-14.75	20230822	2297	82.41	20230103	4915	-14.75	20230822	2350	78.30	20230103	8.05	N	025320	500	402 억	2248324	N	N	0	N	N
24	20231128	100358	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4170	35	2	0.85	2028239745	485769	41.70	4135	4230	4125	5370	2895	4135	4175.32	2.82	0	-22393	4211	4172	4126	4087	4041	4192	4107	403	1235	500	3050	5	1	79721979	3324	37.91	2.97	12	0.61	110.00	1406.00	4915	20230822	-15.16	2297	20230103	81.54	4915	-15.16	20230822	2297	81.54	20230103	4915	-15.16	20230822	2350	77.45	20230103	8.05	N	025320	500	402 억	2248324	N	N	0	N	N
25	20231128	090356	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4145	10	2	0.24	339098945	81773	7.02	4135	4175	4130	5370	2895	4135	4146.83	2.82	0	-18443	4211	4172	4126	4087	4041	4192	4107	403	1235	500	3050	5	1	79721979	3304	37.68	2.95	12	0.10	110.00	1406.00	4915	20230822	-15.67	2297	20230103	80.45	4915	-15.67	20230822	2297	80.45	20230103	4915	-15.67	20230822	2350	76.38	20230103	8.05	N	025320	500	402 억	2248324	N	N	0	N	N
26	20231127	160358	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4135	45	2	1.10	4758268235	1152987	149.65	4095	4165	4080	5310	2865	4090	4127.10	2.90	665	-64130	4203	4146	4038	3981	3873	4175	4010	403	1220	500	3020	5	1	79721979	3297	37.59	2.94	12	1.45	110.00	1406.00	4915	20230822	-15.87	2297	20230103	80.02	4915	-15.87	20230822	2297	80.02	20230103	4915	-15.87	20230822	2350	75.96	20230103	8.08	N	025320	500	402 억	2312455	N	N	149	N	N
27	20231127	150357	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4135	45	2	1.10	4349294740	1054194	136.83	4095	4165	4080	5310	2865	4090	4125.92	2.90	665	-62568	4203	4146	4038	3981	3873	4175	4010	403	1220	500	3020	5	1	79721979	3297	37.59	2.94	12	1.32	110.00	1406.00	4915	20230822	-15.87	2297	20230103	80.02	4915	-15.87	20230822	2297	80.02	20230103	4915	-15.87	20230822	2350	75.96	20230103	8.08	N	025320	500	402 억	2312455	N	N	149	N	N
28	20231127	140359	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4140	50	2	1.22	3926300345	951972	123.56	4095	4165	4080	5310	2865	4090	4124.61	2.90	665	-60228	4203	4146	4038	3981	3873	4175	4010	403	1220	500	3020	5	1	79721979	3300	37.64	2.94	12	1.19	110.00	1406.00	4915	20230822	-15.77	2297	20230103	80.24	4915	-15.77	20230822	2297	80.24	20230103	4915	-15.77	20230822	2350	76.17	20230103	8.08	N	025320	500	402 억	2312455	N	N	149	N	N
29	20231127	130358	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4125	35	2	0.86	3558878510	863022	112.02	4095	4165	4080	5310	2865	4090	4123.98	2.90	665	-54663	4203	4146	4038	3981	3873	4175	4010	403	1220	500	3020	5	1	79721979	3289	37.50	2.93	12	1.08	110.00	1406.00	4915	20230822	-16.07	2297	20230103	79.58	4915	-16.07	20230822	2297	79.58	20230103	4915	-16.07	20230822	2350	75.53	20230103	8.08	N	025320	500	402 억	2312455	N	N	149	N	N
30	20231127	120359	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4120	30	2	0.73	3176666815	770268	99.98	4095	4165	4080	5310	2865	4090	4124.38	2.90	665	-61170	4203	4146	4038	3981	3873	4175	4010	403	1220	500	3020	5	1	79721979	3285	37.45	2.93	12	0.97	110.00	1406.00	4915	20230822	-16.17	2297	20230103	79.36	4915	-16.17	20230822	2297	79.36	20230103	4915	-16.17	20230822	2350	75.32	20230103	8.08	N	025320	500	402 억	2312455	N	N	149	N	N
31	20231127	110354	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4125	35	2	0.86	2872278845	696317	90.38	4095	4165	4080	5310	2865	4090	4125.27	2.90	665	-61709	4203	4146	4038	3981	3873	4175	4010	403	1220	500	3020	5	1	79721979	3289	37.50	2.93	12	0.87	110.00	1406.00	4915	20230822	-16.07	2297	20230103	79.58	4915	-16.07	20230822	2297	79.58	20230103	4915	-16.07	20230822	2350	75.53	20230103	8.08	N	025320	500	402 억	2312455	N	N	149	N	N
32	20231127	100352	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4120	30	2	0.73	2037931600	493772	64.09	4095	4165	4080	5310	2865	4090	4127.74	2.90	665	-70862	4203	4146	4038	3981	3873	4175	4010	403	1220	500	3020	5	1	79721979	3285	37.45	2.93	12	0.62	110.00	1406.00	4915	20230822	-16.17	2297	20230103	79.36	4915	-16.17	20230822	2297	79.36	20230103	4915	-16.17	20230822	2350	75.32	20230103	8.08	N	025320	500	402 억	2312455	N	N	149	N	N
33	20231127	090354	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4110	20	2	0.49	203520390	49725	6.45	4095	4110	4080	5310	2865	4090	4093.33	2.90	665	-11418	4203	4146	4038	3981	3873	4175	4010	403	1220	500	3020	5	1	79721979	3277	37.36	2.92	12	0.06	110.00	1406.00	4915	20230822	-16.38	2297	20230103	78.93	4915	-16.38	20230822	2297	78.93	20230103	4915	-16.38	20230822	2350	74.89	20230103	8.08	N	025320	500	402 억	2312455	N	N	149	N	N
34	20231124	160350	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4090	140	2	3.54	2597485485	647877	95.39	3950	4095	3930	5130	2765	3950	4008.59	2.93	0	-21967	4056	4002	3961	3907	3866	3982	3887	403	1180	500	2920	5	1	79721979	3261	37.18	2.91	12	0.81	110.00	1406.00	4915	20230822	-16.79	2297	20230103	78.06	4915	-16.79	20230822	2297	78.06	20230103	4915	-16.79	20230822	2350	74.04	20230103	8.11	N	025320	500	402 억	2333421	N	N	149	N	N
35	20231124	150356	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4030	80	2	2.03	1908714785	478534	70.46	3950	4030	3930	5130	2765	3950	3988.67	2.93	0	7814	4056	4002	3961	3907	3866	3982	3887	403	1180	500	2920	5	1	79721979	3213	36.64	2.87	12	0.60	110.00	1406.00	4915	20230822	-18.01	2297	20230103	75.45	4915	-18.01	20230822	2297	75.45	20230103	4915	-18.01	20230822	2350	71.49	20230103	8.11	N	025320	500	402 억	2333421	N	N	0	N	N
36	20231124	140356	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4005	55	2	1.39	1535825490	385516	56.76	3950	4015	3930	5130	2765	3950	3983.82	2.93	0	-21233	4056	4002	3961	3907	3866	3982	3887	403	1180	500	2920	5	1	79721979	3193	36.41	2.85	12	0.48	110.00	1406.00	4915	20230822	-18.51	2297	20230103	74.36	4915	-18.51	20230822	2297	74.36	20230103	4915	-18.51	20230822	2350	70.43	20230103	8.11	N	025320	500	402 억	2333421	N	N	0	N	N
37	20231124	130354	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4005	55	2	1.39	1361581450	341954	50.35	3950	4015	3930	5130	2765	3950	3981.77	2.93	0	-22479	4056	4002	3961	3907	3866	3982	3887	403	1180	500	2920	5	1	79721979	3193	36.41	2.85	12	0.43	110.00	1406.00	4915	20230822	-18.51	2297	20230103	74.36	4915	-18.51	20230822	2297	74.36	20230103	4915	-18.51	20230822	2350	70.43	20230103	8.11	N	025320	500	402 억	2333421	N	N	0	N	N
38	20231124	120357	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3985	35	2	0.89	1036636375	260797	38.40	3950	4000	3930	5130	2765	3950	3974.88	2.93	0	-26016	4056	4002	3961	3907	3866	3982	3887	403	1180	500	2920	5	1	79721979	3177	36.23	2.83	12	0.33	110.00	1406.00	4915	20230822	-18.92	2297	20230103	73.49	4915	-18.92	20230822	2297	73.49	20230103	4915	-18.92	20230822	2350	69.57	20230103	8.11	N	025320	500	402 억	2333421	N	N	0	N	N
39	20231124	110355	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3995	45	2	1.14	747811200	188344	27.73	3950	4000	3930	5130	2765	3950	3970.45	2.93	0	-2792	4056	4002	3961	3907	3866	3982	3887	403	1180	500	2920	5	1	79721979	3185	36.32	2.84	12	0.24	110.00	1406.00	4915	20230822	-18.72	2297	20230103	73.92	4915	-18.72	20230822	2297	73.92	20230103	4915	-18.72	20230822	2350	70.00	20230103	8.11	N	025320	500	402 억	2333421	N	N	0	N	N
40	20231124	100353	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3980	30	2	0.76	471992595	119012	17.52	3950	3995	3930	5130	2765	3950	3965.92	2.93	0	112	4056	4002	3961	3907	3866	3982	3887	403	1180	500	2920	5	1	79721979	3173	36.18	2.83	12	0.15	110.00	1406.00	4915	20230822	-19.02	2297	20230103	73.27	4915	-19.02	20230822	2297	73.27	20230103	4915	-19.02	20230822	2350	69.36	20230103	8.11	N	025320	500	402 억	2333421	N	N	0	N	N
41	20231124	090353	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3980	30	2	0.76	95503765	24154	3.56	3950	3980	3950	5130	2765	3950	3953.95	2.93	0	985	4056	4002	3961	3907	3866	3982	3887	403	1180	500	2920	5	1	79721979	3173	36.18	2.83	12	0.03	110.00	1406.00	4915	20230822	-19.02	2297	20230103	73.27	4915	-19.02	20230822	2297	73.27	20230103	4915	-19.02	20230822	2350	69.36	20230103	8.11	N	025320	500	402 억	2333421	N	N	0	N	N
42	20231123	160349	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3950	-40	5	-1.00	2661168945	671283	73.51	3990	4015	3920	5180	2795	3990	3964.32	2.88	1330	31879	4120	4055	4015	3950	3910	4035	3930	403	1190	500	2950	5	1	79721979	3149	35.91	2.81	12	0.84	110.00	1406.00	4915	20230822	-19.63	2297	20230103	71.96	4915	-19.63	20230822	2297	71.96	20230103	4915	-19.63	20230822	2350	68.09	20230103	8.13	N	025320	500	402 억	2298966	N	N	958	N	N
43	20231123	150402	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3950	-40	5	-1.00	2477189340	624732	68.42	3990	4015	3920	5180	2795	3990	3965.20	2.88	1330	26787	4120	4055	4015	3950	3910	4035	3930	403	1190	500	2950	5	1	79721979	3149	35.91	2.81	12	0.78	110.00	1406.00	4915	20230822	-19.63	2297	20230103	71.96	4915	-19.63	20230822	2297	71.96	20230103	4915	-19.63	20230822	2350	68.09	20230103	8.13	N	025320	500	402 억	2298966	N	N	958	N	N
44	20231123	140356	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3985	-5	5	-0.13	2102089590	529935	58.03	3990	4015	3920	5180	2795	3990	3966.69	2.88	1330	35672	4120	4055	4015	3950	3910	4035	3930	403	1190	500	2950	5	1	79721979	3177	36.23	2.83	12	0.66	110.00	1406.00	4915	20230822	-18.92	2297	20230103	73.49	4915	-18.92	20230822	2297	73.49	20230103	4915	-18.92	20230822	2350	69.57	20230103	8.13	N	025320	500	402 억	2298966	N	N	958	N	N
45	20231123	130359	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3990	0	3	0.00	1942356100	489811	53.64	3990	4015	3920	5180	2795	3990	3965.52	2.88	1330	46130	4120	4055	4015	3950	3910	4035	3930	403	1190	500	2950	5	1	79721979	3181	36.27	2.84	12	0.61	110.00	1406.00	4915	20230822	-18.82	2297	20230103	73.70	4915	-18.82	20230822	2297	73.70	20230103	4915	-18.82	20230822	2350	69.79	20230103	8.13	N	025320	500	402 억	2298966	N	N	958	N	N
46	20231123	120353	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3990	0	3	0.00	1624482210	410186	44.92	3990	4000	3920	5180	2795	3990	3960.35	2.88	1330	42621	4120	4055	4015	3950	3910	4035	3930	403	1190	500	2950	5	1	79721979	3181	36.27	2.84	12	0.51	110.00	1406.00	4915	20230822	-18.82	2297	20230103	73.70	4915	-18.82	20230822	2297	73.70	20230103	4915	-18.82	20230822	2350	69.79	20230103	8.13	N	025320	500	402 억	2298966	N	N	958	N	N
47	20231123	110401	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3990	0	3	0.00	1441458235	364304	39.90	3990	4000	3920	5180	2795	3990	3956.74	2.88	1330	41767	4120	4055	4015	3950	3910	4035	3930	403	1190	500	2950	5	1	79721979	3181	36.27	2.84	12	0.46	110.00	1406.00	4915	20230822	-18.82	2297	20230103	73.70	4915	-18.82	20230822	2297	73.70	20230103	4915	-18.82	20230822	2350	69.79	20230103	8.13	N	025320	500	402 억	2298966	N	N	958	N	N
48	20231123	100355	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3935	-55	5	-1.38	1170604295	295983	32.41	3990	4000	3920	5180	2795	3990	3954.96	2.88	1330	30543	4120	4055	4015	3950	3910	4035	3930	403	1190	500	2950	5	1	79721979	3137	35.77	2.80	12	0.37	110.00	1406.00	4915	20230822	-19.94	2297	20230103	71.31	4915	-19.94	20230822	2297	71.31	20230103	4915	-19.94	20230822	2350	67.45	20230103	8.13	N	025320	500	402 억	2298966	N	N	958	N	N
49	20231123	090351	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4000	10	2	0.25	102264565	25711	2.82	3990	4000	3965	5180	2795	3990	3977.41	2.88	1330	1677	4120	4055	4015	3950	3910	4035	3930	403	1190	500	2950	5	1	79721979	3189	36.36	2.84	12	0.03	110.00	1406.00	4915	20230822	-18.62	2297	20230103	74.14	4915	-18.62	20230822	2297	74.14	20230103	4915	-18.62	20230822	2350	70.21	20230103	8.13	N	025320	500	402 억	2298966	N	N	958	N	N
50	20231122	160342	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3990	-65	5	-1.60	3588154640	893682	117.81	4040	4080	3975	5270	2840	4055	4015.08	3.08	0	-160985	4141	4097	4061	4017	3981	4080	4000	403	1215	500	3000	5	1	79721979	3181	36.27	2.84	12	1.12	110.00	1406.00	4915	20230822	-18.82	2297	20230103	73.70	4915	-18.82	20230822	2297	73.70	20230103	4915	-18.82	20230822	2350	69.79	20230103	8.10	N	025320	500	402 억	2453976	N	N	958	N	N
51	20231122	150350	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	3985	-70	5	-1.73	3158364170	785749	103.58	4040	4080	3980	5270	2840	4055	4019.53	3.08	0	-152010	4141	4097	4061	4017	3981	4080	4000	403	1215	500	3000	5	1	79721979	3177	36.23	2.83	12	0.99	110.00	1406.00	4915	20230822	-18.92	2297	20230103	73.49	4915	-18.92	20230822	2297	73.49	20230103	4915	-18.92	20230822	2350	69.57	20230103	8.10	N	025320	500	402 억	2453976	N	N	2822	N	N
52	20231122	140344	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4015	-40	5	-0.99	2348043585	582910	76.84	4040	4080	4000	5270	2840	4055	4028.11	3.08	0	-95866	4141	4097	4061	4017	3981	4080	4000	403	1215	500	3000	5	1	79721979	3201	36.50	2.86	12	0.73	110.00	1406.00	4915	20230822	-18.31	2297	20230103	74.79	4915	-18.31	20230822	2297	74.79	20230103	4915	-18.31	20230822	2350	70.85	20230103	8.10	N	025320	500	402 억	2453976	N	N	2822	N	N
53	20231122	130356	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4020	-35	5	-0.86	1690054920	418756	55.20	4040	4080	4010	5270	2840	4055	4035.86	3.08	0	-79597	4141	4097	4061	4017	3981	4080	4000	403	1215	500	3000	5	1	79721979	3205	36.55	2.86	12	0.53	110.00	1406.00	4915	20230822	-18.21	2297	20230103	75.01	4915	-18.21	20230822	2297	75.01	20230103	4915	-18.21	20230822	2350	71.06	20230103	8.10	N	025320	500	402 억	2453976	N	N	2822	N	N
54	20231122	120358	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4015	-40	5	-0.99	1456206830	360533	47.53	4040	4080	4010	5270	2840	4055	4039.01	3.08	0	-64361	4141	4097	4061	4017	3981	4080	4000	403	1215	500	3000	5	1	79721979	3201	36.50	2.86	12	0.45	110.00	1406.00	4915	20230822	-18.31	2297	20230103	74.79	4915	-18.31	20230822	2297	74.79	20230103	4915	-18.31	20230822	2350	70.85	20230103	8.10	N	025320	500	402 억	2453976	N	N	2822	N	N
55	20231122	110411	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4050	-5	5	-0.12	973426210	240509	31.70	4040	4080	4020	5270	2840	4055	4047.34	3.08	0	926	4141	4097	4061	4017	3981	4080	4000	403	1215	500	3000	5	1	79721979	3229	36.82	2.88	12	0.30	110.00	1406.00	4915	20230822	-17.60	2297	20230103	76.32	4915	-17.60	20230822	2297	76.32	20230103	4915	-17.60	20230822	2350	72.34	20230103	8.10	N	025320	500	402 억	2453976	N	N	2822	N	N
56	20231122	100403	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4035	-20	5	-0.49	573526185	141785	18.69	4040	4080	4020	5270	2840	4055	4044.99	3.08	0	-24154	4141	4097	4061	4017	3981	4080	4000	403	1215	500	3000	5	1	79721979	3217	36.68	2.87	12	0.18	110.00	1406.00	4915	20230822	-17.90	2297	20230103	75.66	4915	-17.90	20230822	2297	75.66	20230103	4915	-17.90	20230822	2350	71.70	20230103	8.10	N	025320	500	402 억	2453976	N	N	2822	N	N
57	20231122	090343	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4055	0	3	0.00	56473740	13967	1.84	4040	4055	4035	5270	2840	4055	4042.79	3.08	0	-267	4141	4097	4061	4017	3981	4080	4000	403	1215	500	3000	5	1	79721979	3233	36.86	2.88	12	0.02	110.00	1406.00	4915	20230822	-17.50	2297	20230103	76.53	4915	-17.50	20230822	2297	76.53	20230103	4915	-17.50	20230822	2350	72.55	20230103	8.10	N	025320	500	402 억	2453976	N	N	2822	N	N
58	20231121	160347	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4055	5	2	0.12	3043088955	748931	125.77	4070	4105	4025	5260	2835	4050	4063.25	2.98	0	70250	4193	4121	4063	3991	3933	4157	4027	403	1210	500	2990	5	1	79721979	3233	36.86	2.88	12	0.94	110.00	1406.00	4915	20230822	-17.50	2297	20230103	76.53	4915	-17.50	20230822	2297	76.53	20230103	4915	-17.50	20230822	2350	72.55	20230103	7.97	N	025320	500	402 억	2374258	N	N	2822	N	N
59	20231121	150347	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4085	35	2	0.86	2742242280	674949	113.35	4070	4105	4025	5260	2835	4050	4062.89	2.98	0	60408	4193	4121	4063	3991	3933	4157	4027	403	1210	500	2990	5	1	79721979	3257	37.14	2.91	12	0.85	110.00	1406.00	4915	20230822	-16.89	2297	20230103	77.84	4915	-16.89	20230822	2297	77.84	20230103	4915	-16.89	20230822	2350	73.83	20230103	7.97	N	025320	500	402 억	2374258	N	N	454	N	N
60	20231121	140342	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4080	30	2	0.74	2332238620	574643	96.50	4070	4105	4025	5260	2835	4050	4058.59	2.98	0	49814	4193	4121	4063	3991	3933	4157	4027	403	1210	500	2990	5	1	79721979	3253	37.09	2.90	12	0.72	110.00	1406.00	4915	20230822	-16.99	2297	20230103	77.62	4915	-16.99	20230822	2297	77.62	20230103	4915	-16.99	20230822	2350	73.62	20230103	7.97	N	025320	500	402 억	2374258	N	N	454	N	N
61	20231121	130343	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4090	40	2	0.99	2109628515	520084	87.34	4070	4105	4025	5260	2835	4050	4056.33	2.98	0	46460	4193	4121	4063	3991	3933	4157	4027	403	1210	500	2990	5	1	79721979	3261	37.18	2.91	12	0.65	110.00	1406.00	4915	20230822	-16.79	2297	20230103	78.06	4915	-16.79	20230822	2297	78.06	20230103	4915	-16.79	20230822	2350	74.04	20230103	7.97	N	025320	500	402 억	2374258	N	N	454	N	N
62	20231121	120341	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4075	25	2	0.62	1691462840	417824	70.17	4070	4100	4025	5260	2835	4050	4048.27	2.98	0	39246	4193	4121	4063	3991	3933	4157	4027	403	1210	500	2990	5	1	79721979	3249	37.05	2.90	12	0.52	110.00	1406.00	4915	20230822	-17.09	2297	20230103	77.41	4915	-17.09	20230822	2297	77.41	20230103	4915	-17.09	20230822	2350	73.40	20230103	7.97	N	025320	500	402 억	2374258	N	N	454	N	N
63	20231121	110341	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4075	25	2	0.62	1204400295	297371	49.94	4070	4100	4025	5260	2835	4050	4050.16	2.98	0	10894	4193	4121	4063	3991	3933	4157	4027	403	1210	500	2990	5	1	79721979	3249	37.05	2.90	12	0.37	110.00	1406.00	4915	20230822	-17.09	2297	20230103	77.41	4915	-17.09	20230822	2297	77.41	20230103	4915	-17.09	20230822	2350	73.40	20230103	7.97	N	025320	500	402 억	2374258	N	N	454	N	N
64	20231121	100334	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4060	10	2	0.25	1001884435	247524	41.57	4070	4100	4025	5260	2835	4050	4047.62	2.98	0	-444	4193	4121	4063	3991	3933	4157	4027	403	1210	500	2990	5	1	79721979	3237	36.91	2.89	12	0.31	110.00	1406.00	4915	20230822	-17.40	2297	20230103	76.75	4915	-17.40	20230822	2297	76.75	20230103	4915	-17.40	20230822	2350	72.77	20230103	7.97	N	025320	500	402 억	2374258	N	N	454	N	N
65	20231121	090338	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4080	30	2	0.74	85742300	21047	3.53	4070	4100	4060	5260	2835	4050	4074.08	2.98	0	-3680	4193	4121	4063	3991	3933	4157	4027	403	1210	500	2990	5	1	79721979	3253	37.09	2.90	12	0.03	110.00	1406.00	4915	20230822	-16.99	2297	20230103	77.62	4915	-16.99	20230822	2297	77.62	20230103	4915	-16.99	20230822	2350	73.62	20230103	7.97	N	025320	500	402 억	2374258	N	N	454	N	N
66	20231120	160339	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4050	15	2	0.37	2361325045	579723	86.77	4045	4135	4005	5240	2825	4035	4073.31	3.00	0	-22168	4141	4087	4056	4002	3971	4072	3987	403	1205	500	2980	5	1	79721979	3229	36.82	2.88	12	0.73	110.00	1406.00	4915	20230822	-17.60	2297	20230103	76.32	4915	-17.60	20230822	2297	76.32	20230103	4915	-17.60	20230822	2350	72.34	20230103	7.97	N	025320	500	402 억	2394198	N	N	454	N	N
67	20231120	150342	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4035	0	3	0.00	2161115550	530235	79.36	4045	4135	4005	5240	2825	4035	4075.80	3.00	0	-18166	4141	4087	4056	4002	3971	4072	3987	403	1205	500	2980	5	1	79721979	3217	36.68	2.87	12	0.67	110.00	1406.00	4915	20230822	-17.90	2297	20230103	75.66	4915	-17.90	20230822	2297	75.66	20230103	4915	-17.90	20230822	2350	71.70	20230103	7.97	N	025320	500	402 억	2394198	N	N	6129	N	N
68	20231120	140342	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4055	20	2	0.50	1836638155	449983	67.35	4045	4135	4005	5240	2825	4035	4081.61	3.00	0	-14212	4141	4087	4056	4002	3971	4072	3987	403	1205	500	2980	5	1	79721979	3233	36.86	2.88	12	0.56	110.00	1406.00	4915	20230822	-17.50	2297	20230103	76.53	4915	-17.50	20230822	2297	76.53	20230103	4915	-17.50	20230822	2350	72.55	20230103	7.97	N	025320	500	402 억	2394198	N	N	6129	N	N
69	20231120	130339	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4065	30	2	0.74	1571892315	384561	57.56	4045	4135	4005	5240	2825	4035	4087.55	3.00	0	-24771	4141	4087	4056	4002	3971	4072	3987	403	1205	500	2980	5	1	79721979	3241	36.95	2.89	12	0.48	110.00	1406.00	4915	20230822	-17.29	2297	20230103	76.97	4915	-17.29	20230822	2297	76.97	20230103	4915	-17.29	20230822	2350	72.98	20230103	7.97	N	025320	500	402 억	2394198	N	N	6129	N	N
70	20231120	120339	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4085	50	2	1.24	1313454820	321046	48.05	4045	4135	4005	5240	2825	4035	4091.24	3.00	0	-18448	4141	4087	4056	4002	3971	4072	3987	403	1205	500	2980	5	1	79721979	3257	37.14	2.91	12	0.40	110.00	1406.00	4915	20230822	-16.89	2297	20230103	77.84	4915	-16.89	20230822	2297	77.84	20230103	4915	-16.89	20230822	2350	73.83	20230103	7.97	N	025320	500	402 억	2394198	N	N	6129	N	N
71	20231120	110338	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4085	50	2	1.24	1179910025	288312	43.15	4045	4135	4005	5240	2825	4035	4092.55	3.00	0	-17403	4141	4087	4056	4002	3971	4072	3987	403	1205	500	2980	5	1	79721979	3257	37.14	2.91	12	0.36	110.00	1406.00	4915	20230822	-16.89	2297	20230103	77.84	4915	-16.89	20230822	2297	77.84	20230103	4915	-16.89	20230822	2350	73.83	20230103	7.97	N	025320	500	402 억	2394198	N	N	6129	N	N
72	20231120	100338	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4100	65	2	1.61	913262845	222970	33.37	4045	4135	4005	5240	2825	4035	4096.00	3.00	0	-9509	4141	4087	4056	4002	3971	4072	3987	403	1205	500	2980	5	1	79721979	3269	37.27	2.92	12	0.28	110.00	1406.00	4915	20230822	-16.58	2297	20230103	78.49	4915	-16.58	20230822	2297	78.49	20230103	4915	-16.58	20230822	2350	74.47	20230103	7.97	N	025320	500	402 억	2394198	N	N	6129	N	N
73	20231120	090340	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4030	-5	5	-0.12	57911155	14369	2.15	4045	4045	4005	5240	2825	4035	4030.16	3.00	0	-2609	4141	4087	4056	4002	3971	4072	3987	403	1205	500	2980	5	1	79721979	3213	36.64	2.87	12	0.02	110.00	1406.00	4915	20230822	-18.01	2297	20230103	75.45	4915	-18.01	20230822	2297	75.45	20230103	4915	-18.01	20230822	2350	71.49	20230103	7.97	N	025320	500	402 억	2394198	N	N	6129	N	N
74	20231117	160347	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4035	-60	5	-1.47	2618556710	646444	83.02	4105	4110	4025	5320	2870	4095	4050.72	3.10	0	-78760	4215	4155	4105	4045	3995	4130	4020	402	1225	500	3030	5	1	79511454	3208	36.68	2.87	12	0.81	110.00	1406.00	4915	20230822	-17.90	2297	20230103	75.66	4915	-17.90	20230822	2297	75.66	20230103	4915	-17.90	20230822	2350	71.70	20230103	7.93	N	025320	500	401 억	2468192	N	N	6129	N	N
75	20231117	150349	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4040	-55	5	-1.34	2427039735	599011	76.93	4105	4110	4025	5320	2870	4095	4051.69	3.10	0	-84704	4215	4155	4105	4045	3995	4130	4020	402	1225	500	3030	5	1	79511454	3212	36.73	2.87	12	0.75	110.00	1406.00	4915	20230822	-17.80	2297	20230103	75.88	4915	-17.80	20230822	2297	75.88	20230103	4915	-17.80	20230822	2350	71.91	20230103	7.93	N	025320	500	401 억	2468192	N	N	1747	N	N
76	20231117	140348	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4040	-55	5	-1.34	2143511310	528701	67.90	4105	4110	4025	5320	2870	4095	4054.24	3.10	0	-80476	4215	4155	4105	4045	3995	4130	4020	402	1225	500	3030	5	1	79511454	3212	36.73	2.87	12	0.66	110.00	1406.00	4915	20230822	-17.80	2297	20230103	75.88	4915	-17.80	20230822	2297	75.88	20230103	4915	-17.80	20230822	2350	71.91	20230103	7.93	N	025320	500	401 억	2468192	N	N	1747	N	N
77	20231117	130347	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4050	-45	5	-1.10	1871847385	461379	59.25	4105	4110	4030	5320	2870	4095	4057.00	3.10	0	-64131	4215	4155	4105	4045	3995	4130	4020	402	1225	500	3030	5	1	79511454	3220	36.82	2.88	12	0.58	110.00	1406.00	4915	20230822	-17.60	2297	20230103	76.32	4915	-17.60	20230822	2297	76.32	20230103	4915	-17.60	20230822	2350	72.34	20230103	7.93	N	025320	500	401 억	2468192	N	N	1747	N	N
78	20231117	120346	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4055	-40	5	-0.98	1709580660	421250	54.10	4105	4110	4030	5320	2870	4095	4058.28	3.10	0	-55490	4215	4155	4105	4045	3995	4130	4020	402	1225	500	3030	5	1	79511454	3224	36.86	2.88	12	0.53	110.00	1406.00	4915	20230822	-17.50	2297	20230103	76.53	4915	-17.50	20230822	2297	76.53	20230103	4915	-17.50	20230822	2350	72.55	20230103	7.93	N	025320	500	401 억	2468192	N	N	1747	N	N
79	20231117	110348	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4070	-25	5	-0.61	1472653415	362773	46.59	4105	4110	4030	5320	2870	4095	4059.36	3.10	0	-34223	4215	4155	4105	4045	3995	4130	4020	402	1225	500	3030	5	1	79511454	3236	37.00	2.89	12	0.46	110.00	1406.00	4915	20230822	-17.19	2297	20230103	77.19	4915	-17.19	20230822	2297	77.19	20230103	4915	-17.19	20230822	2350	73.19	20230103	7.93	N	025320	500	401 억	2468192	N	N	1747	N	N
80	20231117	100348	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4055	-40	5	-0.98	1124477430	277335	35.62	4105	4110	4030	5320	2870	4095	4054.46	3.10	0	-43010	4215	4155	4105	4045	3995	4130	4020	402	1225	500	3030	5	1	79511454	3224	36.86	2.88	12	0.35	110.00	1406.00	4915	20230822	-17.50	2297	20230103	76.53	4915	-17.50	20230822	2297	76.53	20230103	4915	-17.50	20230822	2350	72.55	20230103	7.93	N	025320	500	401 억	2468192	N	N	1747	N	N
81	20231117	090348	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4070	-25	5	-0.61	107900135	26402	3.39	4105	4110	4065	5320	2870	4095	4086.56	3.10	0	-19610	4215	4155	4105	4045	3995	4130	4020	402	1225	500	3030	5	1	79511454	3236	37.00	2.89	12	0.03	110.00	1406.00	4915	20230822	-17.19	2297	20230103	77.19	4915	-17.19	20230822	2297	77.19	20230103	4915	-17.19	20230822	2350	73.19	20230103	7.93	N	025320	500	401 억	2468192	N	N	1747	N	N
82	20231116	160347	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4105	-10	5	-0.24	3080481340	750570	58.96	4120	4165	4055	5340	2885	4115	4104.17	2.97	0	92598	4201	4157	4136	4092	4071	4147	4082	402	1225	500	3040	5	1	79511454	3264	37.32	2.92	12	0.94	110.00	1406.00	4915	20230822	-16.48	2297	20230103	78.71	4915	-16.48	20230822	2297	78.71	20230103	4915	-16.48	20230822	2350	74.68	20230103	7.78	N	025320	500	401 억	2364847	N	N	3932	N	N
83	20231116	150346	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4095	-20	5	-0.49	2770367800	674935	53.02	4120	4165	4055	5340	2885	4115	4104.62	2.97	0	77269	4201	4157	4136	4092	4071	4147	4082	402	1225	500	3040	5	1	79511454	3256	37.23	2.91	12	0.85	110.00	1406.00	4915	20230822	-16.68	2297	20230103	78.28	4915	-16.68	20230822	2297	78.28	20230103	4915	-16.68	20230822	2350	74.26	20230103	7.78	N	025320	500	401 억	2364847	N	N	3932	N	N
84	20231116	140341	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4100	-15	5	-0.36	2395495235	583466	45.83	4120	4165	4055	5340	2885	4115	4105.60	2.97	0	49799	4201	4157	4136	4092	4071	4147	4082	402	1225	500	3040	5	1	79511454	3260	37.27	2.92	12	0.73	110.00	1406.00	4915	20230822	-16.58	2297	20230103	78.49	4915	-16.58	20230822	2297	78.49	20230103	4915	-16.58	20230822	2350	74.47	20230103	7.78	N	025320	500	401 억	2364847	N	N	3932	N	N
85	20231116	130346	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4100	-15	5	-0.36	2164182015	526998	41.40	4120	4165	4055	5340	2885	4115	4106.60	2.97	0	39417	4201	4157	4136	4092	4071	4147	4082	402	1225	500	3040	5	1	79511454	3260	37.27	2.92	12	0.66	110.00	1406.00	4915	20230822	-16.58	2297	20230103	78.49	4915	-16.58	20230822	2297	78.49	20230103	4915	-16.58	20230822	2350	74.47	20230103	7.78	N	025320	500	401 억	2364847	N	N	3932	N	N
86	20231116	120347	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4115	0	3	0.00	1958356730	476886	37.46	4120	4165	4055	5340	2885	4115	4106.52	2.97	0	32269	4201	4157	4136	4092	4071	4147	4082	402	1225	500	3040	5	1	79511454	3272	37.41	2.93	12	0.60	110.00	1406.00	4915	20230822	-16.28	2297	20230103	79.15	4915	-16.28	20230822	2297	79.15	20230103	4915	-16.28	20230822	2350	75.11	20230103	7.78	N	025320	500	401 억	2364847	N	N	3932	N	N
87	20231116	110344	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4110	-5	5	-0.12	1520315250	370134	29.08	4120	4165	4055	5340	2885	4115	4107.44	2.97	0	-9235	4201	4157	4136	4092	4071	4147	4082	402	1225	500	3040	5	1	79511454	3268	37.36	2.92	12	0.47	110.00	1406.00	4915	20230822	-16.38	2297	20230103	78.93	4915	-16.38	20230822	2297	78.93	20230103	4915	-16.38	20230822	2350	74.89	20230103	7.78	N	025320	500	401 억	2364847	N	N	3932	N	N
88	20231116	100343	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4145	30	2	0.73	304865445	74086	5.82	4120	4145	4085	5340	2885	4115	4115.02	2.97	0	-9764	4201	4157	4136	4092	4071	4147	4082	402	1225	500	3040	5	1	79511454	3296	37.68	2.95	12	0.09	110.00	1406.00	4915	20230822	-15.67	2297	20230103	80.45	4915	-15.67	20230822	2297	80.45	20230103	4915	-15.67	20230822	2350	76.38	20230103	7.78	N	025320	500	401 억	2364847	N	N	3932	N	N
89	20231116	090342	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4115	0	3	0.00	0	0	0.00	0	0	0	5340	2885	4115	0.00	2.97	0	0	4201	4157	4136	4092	4071	4147	4082	402	1225	500	3040	5	1	79511454	3272	37.41	2.93	12	0.00	110.00	1406.00	4915	20230822	-16.28	2297	20230103	79.15	4915	-16.28	20230822	2297	79.15	20230103	4915	-16.28	20230822	2350	75.11	20230103	7.78	N	025320	500	401 억	2364847	N	N	3932	N	N
90	20231115	160325	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4115	-35	5	-0.84	5213123120	1259066	76.47	4150	4180	4115	5390	2905	4150	4140.59	2.98	0	-9221	4256	4202	4106	4052	3956	4230	4080	402	1240	500	3070	5	1	79511454	3272	37.41	2.93	12	1.58	110.00	1406.00	4915	20230822	-16.28	2297	20230103	79.15	4915	-16.28	20230822	2297	79.15	20230103	4915	-16.28	20230822	2350	75.11	20230103	7.87	N	025320	500	401 억	2368290	N	N	3932	N	N
91	20231115	150349	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4130	-20	5	-0.48	4805867445	1160171	70.47	4150	4180	4115	5390	2905	4150	4142.38	2.98	0	-18612	4256	4202	4106	4052	3956	4230	4080	402	1240	500	3070	5	1	79511454	3284	37.55	2.94	12	1.46	110.00	1406.00	4915	20230822	-15.97	2297	20230103	79.80	4915	-15.97	20230822	2297	79.80	20230103	4915	-15.97	20230822	2350	75.74	20230103	7.87	N	025320	500	401 억	2368290	N	N	13	N	N
92	20231115	140352	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4155	5	2	0.12	4267634770	1030033	62.56	4150	4180	4115	5390	2905	4150	4143.20	2.98	0	-11168	4256	4202	4106	4052	3956	4230	4080	402	1240	500	3070	5	1	79511454	3304	37.77	2.96	12	1.30	110.00	1406.00	4915	20230822	-15.46	2297	20230103	80.89	4915	-15.46	20230822	2297	80.89	20230103	4915	-15.46	20230822	2350	76.81	20230103	7.87	N	025320	500	401 억	2368290	N	N	13	N	N
93	20231115	130350	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4145	-5	5	-0.12	3608971915	870762	52.89	4150	4180	4115	5390	2905	4150	4144.61	2.98	0	-30458	4256	4202	4106	4052	3956	4230	4080	402	1240	500	3070	5	1	79511454	3296	37.68	2.95	12	1.10	110.00	1406.00	4915	20230822	-15.67	2297	20230103	80.45	4915	-15.67	20230822	2297	80.45	20230103	4915	-15.67	20230822	2350	76.38	20230103	7.87	N	025320	500	401 억	2368290	N	N	13	N	N
94	20231115	120351	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4150	0	3	0.00	3306616390	797874	48.46	4150	4180	4115	5390	2905	4150	4144.28	2.98	0	-56778	4256	4202	4106	4052	3956	4230	4080	402	1240	500	3070	5	1	79511454	3300	37.73	2.95	12	1.00	110.00	1406.00	4915	20230822	-15.56	2297	20230103	80.67	4915	-15.56	20230822	2297	80.67	20230103	4915	-15.56	20230822	2350	76.60	20230103	7.87	N	025320	500	401 억	2368290	N	N	13	N	N
95	20231115	110353	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4150	0	3	0.00	2926104310	706208	42.89	4150	4180	4115	5390	2905	4150	4143.40	2.98	0	-76309	4256	4202	4106	4052	3956	4230	4080	402	1240	500	3070	5	1	79511454	3300	37.73	2.95	12	0.89	110.00	1406.00	4915	20230822	-15.56	2297	20230103	80.67	4915	-15.56	20230822	2297	80.67	20230103	4915	-15.56	20230822	2350	76.60	20230103	7.87	N	025320	500	401 억	2368290	N	N	13	N	N
96	20231115	100350	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4165	15	2	0.36	2177709295	525169	31.90	4150	4180	4120	5390	2905	4150	4146.68	2.98	0	-89816	4256	4202	4106	4052	3956	4230	4080	402	1240	500	3070	5	1	79511454	3312	37.86	2.96	12	0.66	110.00	1406.00	4915	20230822	-15.26	2297	20230103	81.32	4915	-15.26	20230822	2297	81.32	20230103	4915	-15.26	20230822	2350	77.23	20230103	7.87	N	025320	500	401 억	2368290	N	N	13	N	N
97	20231115	090347	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	4135	-15	5	-0.36	539234770	130182	7.91	4150	4155	4120	5390	2905	4150	4142.13	2.98	0	-43434	4256	4202	4106	4052	3956	4230	4080	402	1240	500	3070	5	1	79511454	3288	37.59	2.94	12	0.16	110.00	1406.00	4915	20230822	-15.87	2297	20230103	80.02	4915	-15.87	20230822	2297	80.02	20230103	4915	-15.87	20230822	2350	75.96	20230103	7.87	N	025320	500	401 억	2368290	N	N	13	N	N
98	20231114	160344	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4150	95	2	2.34	6616737465	1613533	40.48	4035	4160	4010	5270	2840	4055	4100.78	2.85	0	98944	4348	4201	4053	3906	3758	4275	3980	402	1215	500	3000	5	1	79511454	3300	37.73	2.95	12	2.03	110.00	1406.00	4915	20230822	-15.56	2297	20230103	80.67	4915	-15.56	20230822	2297	80.67	20230103	4915	-15.56	20230822	2350	76.60	20230103	7.85	N	025320	500	401 억	2268348	N	N	13	N	N
99	20231114	150345	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4145	90	2	2.22	5635436215	1377072	34.55	4035	4145	4010	5270	2840	4055	4092.41	2.85	0	130984	4348	4201	4053	3906	3758	4275	3980	402	1215	500	3000	5	1	79511454	3296	37.68	2.95	12	1.73	110.00	1406.00	4915	20230822	-15.67	2297	20230103	80.45	4915	-15.67	20230822	2297	80.45	20230103	4915	-15.67	20230822	2350	76.38	20230103	7.85	N	025320	500	401 억	2268348	N	N	1175	N	N
100	20231114	140346	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4130	75	2	1.85	5013040630	1226411	30.77	4035	4145	4010	5270	2840	4055	4087.65	2.85	0	138737	4348	4201	4053	3906	3758	4275	3980	402	1215	500	3000	5	1	79511454	3284	37.55	2.94	12	1.54	110.00	1406.00	4915	20230822	-15.97	2297	20230103	79.80	4915	-15.97	20230822	2297	79.80	20230103	4915	-15.97	20230822	2350	75.74	20230103	7.85	N	025320	500	401 억	2268348	N	N	1175	N	N
101	20231114	130346	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4115	60	2	1.48	4008514955	982678	24.65	4035	4120	4010	5270	2840	4055	4079.25	2.85	0	105399	4348	4201	4053	3906	3758	4275	3980	402	1215	500	3000	5	1	79511454	3272	37.41	2.93	12	1.24	110.00	1406.00	4915	20230822	-16.28	2297	20230103	79.15	4915	-16.28	20230822	2297	79.15	20230103	4915	-16.28	20230822	2350	75.11	20230103	7.85	N	025320	500	401 억	2268348	N	N	1175	N	N
102	20231114	120345	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4095	40	2	0.99	3473557445	852382	21.38	4035	4120	4010	5270	2840	4055	4075.19	2.85	0	49091	4348	4201	4053	3906	3758	4275	3980	402	1215	500	3000	5	1	79511454	3256	37.23	2.91	12	1.07	110.00	1406.00	4915	20230822	-16.68	2297	20230103	78.28	4915	-16.68	20230822	2297	78.28	20230103	4915	-16.68	20230822	2350	74.26	20230103	7.85	N	025320	500	401 억	2268348	N	N	1175	N	N
103	20231114	110349	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4065	10	2	0.25	2518217320	619556	15.54	4035	4115	4010	5270	2840	4055	4064.60	2.85	0	43881	4348	4201	4053	3906	3758	4275	3980	402	1215	500	3000	5	1	79511454	3232	36.95	2.89	12	0.78	110.00	1406.00	4915	20230822	-17.29	2297	20230103	76.97	4915	-17.29	20230822	2297	76.97	20230103	4915	-17.29	20230822	2350	72.98	20230103	7.85	N	025320	500	401 억	2268348	N	N	1175	N	N
104	20231114	100346	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4060	5	2	0.12	1939372420	477047	11.97	4035	4115	4010	5270	2840	4055	4065.43	2.85	0	21739	4348	4201	4053	3906	3758	4275	3980	402	1215	500	3000	5	1	79511454	3228	36.91	2.89	12	0.60	110.00	1406.00	4915	20230822	-17.40	2297	20230103	76.75	4915	-17.40	20230822	2297	76.75	20230103	4915	-17.40	20230822	2350	72.77	20230103	7.85	N	025320	500	401 억	2268348	N	N	1175	N	N
105	20231114	090343	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4045	-10	5	-0.25	293058090	72745	1.82	4035	4050	4010	5270	2840	4055	4027.48	2.85	0	288	4348	4201	4053	3906	3758	4275	3980	402	1215	500	3000	5	1	79511454	3216	36.77	2.88	12	0.09	110.00	1406.00	4915	20230822	-17.70	2297	20230103	76.10	4915	-17.70	20230822	2297	76.10	20230103	4915	-17.70	20230822	2350	72.13	20230103	7.85	N	025320	500	401 억	2268348	N	N	1175	N	N
106	20231113	160341	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4055	240	2	6.29	16093193100	3946003	301.07	3910	4200	3905	4955	2675	3815	4078.38	2.66	0	159210	4048	3931	3873	3756	3698	3902	3727	402	1140	500	2820	5	1	79511454	3224	36.86	2.88	12	4.96	110.00	1406.00	4915	20230822	-17.50	2297	20230103	76.53	4915	-17.50	20230822	2297	76.53	20230103	4915	-17.50	20230822	2350	72.55	20230103	7.80	N	025320	500	401 억	2112699	N	N	1175	N	N
107	20231113	150340	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4020	205	2	5.37	15565777245	3815648	291.12	3910	4200	3905	4955	2675	3815	4079.46	2.66	0	169282	4048	3931	3873	3756	3698	3902	3727	402	1140	500	2820	5	1	79511454	3196	36.55	2.86	12	4.80	110.00	1406.00	4915	20230822	-18.21	2297	20230103	75.01	4915	-18.21	20230822	2297	75.01	20230103	4915	-18.21	20230822	2350	71.06	20230103	7.80	N	025320	500	401 억	2112699	N	N	183	N	N
108	20231113	140339	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4065	250	2	6.55	14040632240	3439301	262.41	3910	4200	3905	4955	2675	3815	4082.41	2.66	0	157588	4048	3931	3873	3756	3698	3902	3727	402	1140	500	2820	5	1	79511454	3232	36.95	2.89	12	4.33	110.00	1406.00	4915	20230822	-17.29	2297	20230103	76.97	4915	-17.29	20230822	2297	76.97	20230103	4915	-17.29	20230822	2350	72.98	20230103	7.80	N	025320	500	401 억	2112699	N	N	183	N	N
109	20231113	130338	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4055	240	2	6.29	13288498885	3253355	248.22	3910	4200	3905	4955	2675	3815	4084.55	2.66	0	180510	4048	3931	3873	3756	3698	3902	3727	402	1140	500	2820	5	1	79511454	3224	36.86	2.88	12	4.09	110.00	1406.00	4915	20230822	-17.50	2297	20230103	76.53	4915	-17.50	20230822	2297	76.53	20230103	4915	-17.50	20230822	2350	72.55	20230103	7.80	N	025320	500	401 억	2112699	N	N	183	N	N
110	20231113	120339	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4000	185	2	4.85	12529499260	3064742	233.83	3910	4200	3905	4955	2675	3815	4088.27	2.66	0	220311	4048	3931	3873	3756	3698	3902	3727	402	1140	500	2820	5	1	79511454	3180	36.36	2.84	12	3.85	110.00	1406.00	4915	20230822	-18.62	2297	20230103	74.14	4915	-18.62	20230822	2297	74.14	20230103	4915	-18.62	20230822	2350	70.21	20230103	7.80	N	025320	500	401 억	2112699	N	N	183	N	N
111	20231113	110337	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4045	230	2	6.03	11264877030	2750947	209.89	3910	4200	3905	4955	2675	3815	4094.91	2.66	0	231143	4048	3931	3873	3756	3698	3902	3727	402	1140	500	2820	5	1	79511454	3216	36.77	2.88	12	3.46	110.00	1406.00	4915	20230822	-17.70	2297	20230103	76.10	4915	-17.70	20230822	2297	76.10	20230103	4915	-17.70	20230822	2350	72.13	20230103	7.80	N	025320	500	401 억	2112699	N	N	183	N	N
112	20231113	100336	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4170	355	2	9.31	8434200725	2058725	157.08	3910	4200	3905	4955	2675	3815	4096.81	2.66	0	206644	4048	3931	3873	3756	3698	3902	3727	402	1140	500	2820	5	1	79511454	3316	37.91	2.97	12	2.59	110.00	1406.00	4915	20230822	-15.16	2297	20230103	81.54	4915	-15.16	20230822	2297	81.54	20230103	4915	-15.16	20230822	2350	77.45	20230103	7.80	N	025320	500	401 억	2112699	N	N	183	N	N
113	20231113	090338	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3945	130	2	3.41	308348560	78527	5.99	3910	3955	3905	4955	2675	3815	3926.66	2.66	0	19984	4048	3931	3873	3756	3698	3902	3727	402	1140	500	2820	5	1	79511454	3137	35.86	2.81	12	0.10	110.00	1406.00	4915	20230822	-19.74	2297	20230103	71.75	4915	-19.74	20230822	2297	71.75	20230103	4915	-19.74	20230822	2350	67.87	20230103	7.80	N	025320	500	401 억	2112699	N	N	183	N	N
114	20231110	160341	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3815	-205	5	-5.10	4926595230	1265568	41.00	3965	3990	3815	5220	2815	4020	3893.50	2.88	0	-173925	4240	4130	4050	3940	3860	4185	3995	402	1200	500	2970	5	1	79511454	3033	34.68	2.71	12	1.59	110.00	1406.00	4915	20230822	-22.38	2297	20230103	66.09	4915	-22.38	20230822	2297	66.09	20230103	4915	-22.38	20230822	2350	62.34	20230103	7.90	N	025320	500	401 억	2286431	N	N	183	N	N
115	20231110	150344	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3840	-180	5	-4.48	4279490505	1096452	35.52	3965	3990	3835	5220	2815	4020	3903.03	2.88	0	-180314	4240	4130	4050	3940	3860	4185	3995	402	1200	500	2970	5	1	79511454	3053	34.91	2.73	12	1.38	110.00	1406.00	4915	20230822	-21.87	2297	20230103	67.17	4915	-21.87	20230822	2297	67.17	20230103	4915	-21.87	20230822	2350	63.40	20230103	7.90	N	025320	500	401 억	2286431	N	N	14	N	N
116	20231110	140341	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3875	-145	5	-3.61	3388318290	865723	28.04	3965	3990	3870	5220	2815	4020	3913.86	2.88	0	-179001	4240	4130	4050	3940	3860	4185	3995	402	1200	500	2970	5	1	79511454	3081	35.23	2.76	12	1.09	110.00	1406.00	4915	20230822	-21.16	2297	20230103	68.70	4915	-21.16	20230822	2297	68.70	20230103	4915	-21.16	20230822	2350	64.89	20230103	7.90	N	025320	500	401 억	2286431	N	N	14	N	N
117	20231110	130343	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3895	-125	5	-3.11	2994124775	764278	24.76	3965	3990	3890	5220	2815	4020	3917.58	2.88	0	-160475	4240	4130	4050	3940	3860	4185	3995	402	1200	500	2970	5	1	79511454	3097	35.41	2.77	12	0.96	110.00	1406.00	4915	20230822	-20.75	2297	20230103	69.57	4915	-20.75	20230822	2297	69.57	20230103	4915	-20.75	20230822	2350	65.74	20230103	7.90	N	025320	500	401 억	2286431	N	N	14	N	N
118	20231110	120342	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3895	-125	5	-3.11	2599945250	663067	21.48	3965	3990	3895	5220	2815	4020	3921.09	2.88	0	-145991	4240	4130	4050	3940	3860	4185	3995	402	1200	500	2970	5	1	79511454	3097	35.41	2.77	12	0.83	110.00	1406.00	4915	20230822	-20.75	2297	20230103	69.57	4915	-20.75	20230822	2297	69.57	20230103	4915	-20.75	20230822	2350	65.74	20230103	7.90	N	025320	500	401 억	2286431	N	N	14	N	N
119	20231110	110340	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3910	-110	5	-2.74	2189766945	558173	18.08	3965	3990	3895	5220	2815	4020	3923.10	2.88	0	-100000	4240	4130	4050	3940	3860	4185	3995	402	1200	500	2970	5	1	79511454	3109	35.55	2.78	12	0.70	110.00	1406.00	4915	20230822	-20.45	2297	20230103	70.22	4915	-20.45	20230822	2297	70.22	20230103	4915	-20.45	20230822	2350	66.38	20230103	7.90	N	025320	500	401 억	2286431	N	N	14	N	N
120	20231110	100342	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3915	-105	5	-2.61	1892103885	481929	15.61	3965	3990	3895	5220	2815	4020	3926.10	2.88	0	-70230	4240	4130	4050	3940	3860	4185	3995	402	1200	500	2970	5	1	79511454	3113	35.59	2.78	12	0.61	110.00	1406.00	4915	20230822	-20.35	2297	20230103	70.44	4915	-20.35	20230822	2297	70.44	20230103	4915	-20.35	20230822	2350	66.60	20230103	7.90	N	025320	500	401 억	2286431	N	N	14	N	N
121	20231110	090336	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3970	-50	5	-1.24	365466640	92434	2.99	3965	3990	3930	5220	2815	4020	3953.80	2.88	0	-14065	4240	4130	4050	3940	3860	4185	3995	402	1200	500	2970	5	1	79511454	3157	36.09	2.82	12	0.12	110.00	1406.00	4915	20230822	-19.23	2297	20230103	72.83	4915	-19.23	20230822	2297	72.83	20230103	4915	-19.23	20230822	2350	68.94	20230103	7.90	N	025320	500	401 억	2286431	N	N	14	N	N
122	20231109	160333	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4020	75	2	1.90	12511865870	3066982	243.25	4010	4160	3970	5120	2765	3945	4079.62	3.18	0	-240787	4105	4025	3980	3900	3855	4065	3940	402	1175	500	2910	5	1	79511454	3196	36.55	2.86	12	3.86	110.00	1406.00	4915	20230822	-18.21	2297	20230103	75.01	4915	-18.21	20230822	2297	75.01	20230103	4915	-18.21	20230822	2350	71.06	20230103	7.80	N	025320	500	401 억	2527169	N	N	14	N	N
123	20231109	150334	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4020	75	2	1.90	11804181770	2890642	229.27	4010	4160	3970	5120	2765	3945	4083.59	3.18	0	-228853	4105	4025	3980	3900	3855	4065	3940	402	1175	500	2910	5	1	79511454	3196	36.55	2.86	12	3.64	110.00	1406.00	4915	20230822	-18.21	2297	20230103	75.01	4915	-18.21	20230822	2297	75.01	20230103	4915	-18.21	20230822	2350	71.06	20230103	7.80	N	025320	500	401 억	2527169	N	N	294	N	N
124	20231109	140333	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4040	95	2	2.41	11341871330	2775972	220.17	4010	4160	3970	5120	2765	3945	4085.73	3.18	0	-209512	4105	4025	3980	3900	3855	4065	3940	402	1175	500	2910	5	1	79511454	3212	36.73	2.87	12	3.49	110.00	1406.00	4915	20230822	-17.80	2297	20230103	75.88	4915	-17.80	20230822	2297	75.88	20230103	4915	-17.80	20230822	2350	71.91	20230103	7.80	N	025320	500	401 억	2527169	N	N	294	N	N
125	20231109	130335	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4075	130	2	3.30	10609542150	2595075	205.83	4010	4160	3970	5120	2765	3945	4088.34	3.18	0	-199156	4105	4025	3980	3900	3855	4065	3940	402	1175	500	2910	5	1	79511454	3240	37.05	2.90	12	3.26	110.00	1406.00	4915	20230822	-17.09	2297	20230103	77.41	4915	-17.09	20230822	2297	77.41	20230103	4915	-17.09	20230822	2350	73.40	20230103	7.80	N	025320	500	401 억	2527169	N	N	294	N	N
126	20231109	120335	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4100	155	2	3.93	10155729685	2483974	197.01	4010	4160	3970	5120	2765	3945	4088.50	3.18	0	-198038	4105	4025	3980	3900	3855	4065	3940	402	1175	500	2910	5	1	79511454	3260	37.27	2.92	12	3.12	110.00	1406.00	4915	20230822	-16.58	2297	20230103	78.49	4915	-16.58	20230822	2297	78.49	20230103	4915	-16.58	20230822	2350	74.47	20230103	7.80	N	025320	500	401 억	2527169	N	N	294	N	N
127	20231109	110335	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4050	105	2	2.66	8452706825	2068352	164.05	4010	4160	3970	5120	2765	3945	4086.69	3.18	0	-290243	4105	4025	3980	3900	3855	4065	3940	402	1175	500	2910	5	1	79511454	3220	36.82	2.88	12	2.60	110.00	1406.00	4915	20230822	-17.60	2297	20230103	76.32	4915	-17.60	20230822	2297	76.32	20230103	4915	-17.60	20230822	2350	72.34	20230103	7.80	N	025320	500	401 억	2527169	N	N	294	N	N
128	20231109	100331	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4040	95	2	2.41	7486511605	1829014	145.07	4010	4160	3970	5120	2765	3945	4093.20	3.18	0	-235834	4105	4025	3980	3900	3855	4065	3940	402	1175	500	2910	5	1	79511454	3212	36.73	2.87	12	2.30	110.00	1406.00	4915	20230822	-17.80	2297	20230103	75.88	4915	-17.80	20230822	2297	75.88	20230103	4915	-17.80	20230822	2350	71.91	20230103	7.80	N	025320	500	401 억	2527169	N	N	294	N	N
129	20231109	090333	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4050	105	2	2.66	551086230	136335	10.81	4010	4070	3970	5120	2765	3945	4042.15	3.18	0	340	4105	4025	3980	3900	3855	4065	3940	402	1175	500	2910	5	1	79511454	3220	36.82	2.88	12	0.17	110.00	1406.00	4915	20230822	-17.60	2297	20230103	76.32	4915	-17.60	20230822	2297	76.32	20230103	4915	-17.60	20230822	2350	72.34	20230103	7.80	N	025320	500	401 억	2527169	N	N	294	N	N
130	20231108	160332	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3945	5	2	0.13	4968939820	1242558	81.46	3940	4060	3935	5120	2760	3940	3999.11	3.10	0	58573	4143	4041	3953	3851	3763	3997	3807	402	1180	500	2910	5	1	79511454	3137	35.86	2.81	12	1.56	110.00	1406.00	4915	20230822	-19.74	2297	20230103	71.75	4915	-19.74	20230822	2297	71.75	20230103	4915	-19.74	20230822	2350	67.87	20230103	7.59	N	025320	500	401 억	2467932	N	N	294	N	N
131	20231108	150333	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3955	15	2	0.38	4662871045	1164972	76.37	3940	4060	3940	5120	2760	3940	4002.66	3.10	0	31527	4143	4041	3953	3851	3763	3997	3807	402	1180	500	2910	5	1	79511454	3145	35.95	2.81	12	1.47	110.00	1406.00	4915	20230822	-19.53	2297	20230103	72.18	4915	-19.53	20230822	2297	72.18	20230103	4915	-19.53	20230822	2350	68.30	20230103	7.59	N	025320	500	401 억	2467932	N	N	349	N	N
132	20231108	140332	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4015	75	2	1.90	3851224965	960322	62.96	3940	4060	3940	5120	2760	3940	4010.48	3.10	0	64889	4143	4041	3953	3851	3763	3997	3807	402	1180	500	2910	5	1	79511454	3192	36.50	2.86	12	1.21	110.00	1406.00	4915	20230822	-18.31	2297	20230103	74.79	4915	-18.31	20230822	2297	74.79	20230103	4915	-18.31	20230822	2350	70.85	20230103	7.59	N	025320	500	401 억	2467932	N	N	349	N	N
133	20231108	130333	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4000	60	2	1.52	3509408575	874846	57.35	3940	4060	3940	5120	2760	3940	4011.60	3.10	0	68531	4143	4041	3953	3851	3763	3997	3807	402	1180	500	2910	5	1	79511454	3180	36.36	2.84	12	1.10	110.00	1406.00	4915	20230822	-18.62	2297	20230103	74.14	4915	-18.62	20230822	2297	74.14	20230103	4915	-18.62	20230822	2350	70.21	20230103	7.59	N	025320	500	401 억	2467932	N	N	349	N	N
134	20231108	120334	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4015	75	2	1.90	3303950845	823502	53.99	3940	4060	3940	5120	2760	3940	4012.23	3.10	0	77831	4143	4041	3953	3851	3763	3997	3807	402	1180	500	2910	5	1	79511454	3192	36.50	2.86	12	1.04	110.00	1406.00	4915	20230822	-18.31	2297	20230103	74.79	4915	-18.31	20230822	2297	74.79	20230103	4915	-18.31	20230822	2350	70.85	20230103	7.59	N	025320	500	401 억	2467932	N	N	349	N	N
135	20231108	110331	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4005	65	2	1.65	2942908370	733454	48.08	3940	4060	3940	5120	2760	3940	4012.57	3.10	0	80531	4143	4041	3953	3851	3763	3997	3807	402	1180	500	2910	5	1	79511454	3184	36.41	2.85	12	0.92	110.00	1406.00	4915	20230822	-18.51	2297	20230103	74.36	4915	-18.51	20230822	2297	74.36	20230103	4915	-18.51	20230822	2350	70.43	20230103	7.59	N	025320	500	401 억	2467932	N	N	349	N	N
136	20231108	100332	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4050	110	2	2.79	1999357555	498578	32.69	3940	4050	3940	5120	2760	3940	4010.37	3.10	0	149813	4143	4041	3953	3851	3763	3997	3807	402	1180	500	2910	5	1	79511454	3220	36.82	2.88	12	0.63	110.00	1406.00	4915	20230822	-17.60	2297	20230103	76.32	4915	-17.60	20230822	2297	76.32	20230103	4915	-17.60	20230822	2350	72.34	20230103	7.59	N	025320	500	401 억	2467932	N	N	349	N	N
137	20231108	090331	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3965	25	2	0.63	62360785	15771	1.03	3940	3975	3940	5120	2760	3940	3955.93	3.10	0	-332	4143	4041	3953	3851	3763	3997	3807	402	1180	500	2910	5	1	79511454	3153	36.05	2.82	12	0.02	110.00	1406.00	4915	20230822	-19.33	2297	20230103	72.62	4915	-19.33	20230822	2297	72.62	20230103	4915	-19.33	20230822	2350	68.72	20230103	7.59	N	025320	500	401 억	2467932	N	N	349	N	N
138	20231107	160332	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3940	-55	5	-1.38	5982398025	1513185	107.62	3995	4055	3865	5190	2800	3995	3953.51	3.23	0	-102090	4048	4021	3978	3951	3908	4030	3960	402	1195	500	2950	5	1	79511454	3133	35.82	2.80	12	1.90	110.00	1406.00	4915	20230822	-19.84	2297	20230103	71.53	4915	-19.84	20230822	2297	71.53	20230103	4915	-19.84	20230822	2350	67.66	20230103	7.48	N	025320	500	401 억	2565293	N	N	349	N	N
139	20231107	150333	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3940	-55	5	-1.38	5718185815	1446208	102.85	3995	4055	3865	5190	2800	3995	3953.90	3.23	0	-104434	4048	4021	3978	3951	3908	4030	3960	402	1195	500	2950	5	1	79511454	3133	35.82	2.80	12	1.82	110.00	1406.00	4915	20230822	-19.84	2297	20230103	71.53	4915	-19.84	20230822	2297	71.53	20230103	4915	-19.84	20230822	2350	67.66	20230103	7.48	N	025320	500	401 억	2565293	N	N	4801	N	N
140	20231107	140334	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3915	-80	5	-2.00	5317884770	1344080	95.59	3995	4055	3865	5190	2800	3995	3956.50	3.23	0	-139813	4048	4021	3978	3951	3908	4030	3960	402	1195	500	2950	5	1	79511454	3113	35.59	2.78	12	1.69	110.00	1406.00	4915	20230822	-20.35	2297	20230103	70.44	4915	-20.35	20230822	2297	70.44	20230103	4915	-20.35	20230822	2350	66.60	20230103	7.48	N	025320	500	401 억	2565293	N	N	4801	N	N
141	20231107	130333	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3910	-85	5	-2.13	4974270030	1255765	89.31	3995	4055	3865	5190	2800	3995	3961.13	3.23	0	-169868	4048	4021	3978	3951	3908	4030	3960	402	1195	500	2950	5	1	79511454	3109	35.55	2.78	12	1.58	110.00	1406.00	4915	20230822	-20.45	2297	20230103	70.22	4915	-20.45	20230822	2297	70.22	20230103	4915	-20.45	20230822	2350	66.38	20230103	7.48	N	025320	500	401 억	2565293	N	N	4801	N	N
142	20231107	120329	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3880	-115	5	-2.88	4529250010	1141008	81.15	3995	4055	3875	5190	2800	3995	3969.50	3.23	0	-171966	4048	4021	3978	3951	3908	4030	3960	402	1195	500	2950	5	1	79511454	3085	35.27	2.76	12	1.44	110.00	1406.00	4915	20230822	-21.06	2297	20230103	68.92	4915	-21.06	20230822	2297	68.92	20230103	4915	-21.06	20230822	2350	65.11	20230103	7.48	N	025320	500	401 억	2565293	N	N	4801	N	N
143	20231107	110332	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3940	-55	5	-1.38	3608490560	905423	64.39	3995	4055	3920	5190	2800	3995	3985.41	3.23	0	-80819	4048	4021	3978	3951	3908	4030	3960	402	1195	500	2950	5	1	79511454	3133	35.82	2.80	12	1.14	110.00	1406.00	4915	20230822	-19.84	2297	20230103	71.53	4915	-19.84	20230822	2297	71.53	20230103	4915	-19.84	20230822	2350	67.66	20230103	7.48	N	025320	500	401 억	2565293	N	N	4801	N	N
144	20231107	100335	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3960	-35	5	-0.88	2452051070	612022	43.53	3995	4055	3950	5190	2800	3995	4006.49	3.23	0	-117847	4048	4021	3978	3951	3908	4030	3960	402	1195	500	2950	5	1	79511454	3149	36.00	2.82	12	0.77	110.00	1406.00	4915	20230822	-19.43	2297	20230103	72.40	4915	-19.43	20230822	2297	72.40	20230103	4915	-19.43	20230822	2350	68.51	20230103	7.48	N	025320	500	401 억	2565293	N	N	4801	N	N
145	20231107	090327	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4010	15	2	0.38	216574175	54169	3.85	3995	4020	3985	5190	2800	3995	3998.16	3.23	0	-17054	4048	4021	3978	3951	3908	4030	3960	402	1195	500	2950	5	1	79511454	3188	36.45	2.85	12	0.07	110.00	1406.00	4915	20230822	-18.41	2297	20230103	74.58	4915	-18.41	20230822	2297	74.58	20230103	4915	-18.41	20230822	2350	70.64	20230103	7.48	N	025320	500	401 억	2565293	N	N	4801	N	N
146	20231106	160324	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3995	-15	5	-0.37	5468012435	1378157	83.41	3995	4005	3935	5210	2810	4010	3967.46	3.39	0	-137941	4143	4076	3978	3911	3813	4110	3945	402	1200	500	2960	5	1	79511454	3176	36.32	2.84	12	1.73	110.00	1406.00	4915	20230822	-18.72	2297	20230103	73.92	4915	-18.72	20230822	2297	73.92	20230103	4915	-18.72	20230822	2350	70.00	20230103	7.46	N	025320	500	401 억	2697542	N	N	4801	N	N
147	20231106	150326	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3985	-25	5	-0.62	5007907065	1262945	76.43	3995	4005	3935	5210	2810	4010	3965.21	3.39	0	-147469	4143	4076	3978	3911	3813	4110	3945	402	1200	500	2960	5	1	79511454	3169	36.23	2.83	12	1.59	110.00	1406.00	4915	20230822	-18.92	2297	20230103	73.49	4915	-18.92	20230822	2297	73.49	20230103	4915	-18.92	20230822	2350	69.57	20230103	7.46	N	025320	500	401 억	2697542	N	N	3367	N	N
148	20231106	140325	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3980	-30	5	-0.75	4548821630	1147634	69.45	3995	4005	3935	5210	2810	4010	3963.60	3.39	0	-142170	4143	4076	3978	3911	3813	4110	3945	402	1200	500	2960	5	1	79511454	3165	36.18	2.83	12	1.44	110.00	1406.00	4915	20230822	-19.02	2297	20230103	73.27	4915	-19.02	20230822	2297	73.27	20230103	4915	-19.02	20230822	2350	69.36	20230103	7.46	N	025320	500	401 억	2697542	N	N	3367	N	N
149	20231106	130328	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3970	-40	5	-1.00	4232679220	1068022	64.64	3995	4005	3935	5210	2810	4010	3963.04	3.39	0	-132974	4143	4076	3978	3911	3813	4110	3945	402	1200	500	2960	5	1	79511454	3157	36.09	2.82	12	1.34	110.00	1406.00	4915	20230822	-19.23	2297	20230103	72.83	4915	-19.23	20230822	2297	72.83	20230103	4915	-19.23	20230822	2350	68.94	20230103	7.46	N	025320	500	401 억	2697542	N	N	3367	N	N
150	20231106	120327	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3955	-55	5	-1.37	3807854200	960942	58.16	3995	4005	3935	5210	2810	4010	3962.56	3.39	0	-122358	4143	4076	3978	3911	3813	4110	3945	402	1200	500	2960	5	1	79511454	3145	35.95	2.81	12	1.21	110.00	1406.00	4915	20230822	-19.53	2297	20230103	72.18	4915	-19.53	20230822	2297	72.18	20230103	4915	-19.53	20230822	2350	68.30	20230103	7.46	N	025320	500	401 억	2697542	N	N	3367	N	N
151	20231106	110327	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3965	-45	5	-1.12	2988044975	753267	45.59	3995	4005	3940	5210	2810	4010	3966.70	3.39	0	-90193	4143	4076	3978	3911	3813	4110	3945	402	1200	500	2960	5	1	79511454	3153	36.05	2.82	12	0.95	110.00	1406.00	4915	20230822	-19.33	2297	20230103	72.62	4915	-19.33	20230822	2297	72.62	20230103	4915	-19.33	20230822	2350	68.72	20230103	7.46	N	025320	500	401 억	2697542	N	N	3367	N	N
152	20231106	100310	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3950	-60	5	-1.50	2420295510	610237	36.93	3995	4005	3940	5210	2810	4010	3966.06	3.39	0	-74060	4143	4076	3978	3911	3813	4110	3945	402	1200	500	2960	5	1	79511454	3141	35.91	2.81	12	0.77	110.00	1406.00	4915	20230822	-19.63	2297	20230103	71.96	4915	-19.63	20230822	2297	71.96	20230103	4915	-19.63	20230822	2350	68.09	20230103	7.46	N	025320	500	401 억	2697542	N	N	3367	N	N
153	20231106	090328	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3960	-50	5	-1.25	511904490	128909	7.80	3995	3995	3950	5210	2810	4010	3970.64	3.39	0	-46808	4143	4076	3978	3911	3813	4110	3945	402	1200	500	2960	5	1	79511454	3149	36.00	2.82	12	0.16	110.00	1406.00	4915	20230822	-19.43	2297	20230103	72.40	4915	-19.43	20230822	2297	72.40	20230103	4915	-19.43	20230822	2350	68.51	20230103	7.46	N	025320	500	401 억	2697542	N	N	3367	N	N
154	20231103	160321	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4010	120	2	3.08	6467374055	1631635	115.22	3925	4045	3880	5050	2725	3890	3963.67	3.35	0	32667	3976	3932	3911	3867	3846	3922	3857	402	1160	500	2870	5	1	79511454	3188	36.45	2.85	12	2.05	110.00	1406.00	4915	20230822	-18.41	2297	20230103	74.58	4915	-18.41	20230822	2297	74.58	20230103	4915	-18.41	20230822	2350	70.64	20230103	7.26	N	025320	500	401 억	2665007	N	N	3367	N	N
155	20231103	150323	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4010	120	2	3.08	5924469430	1496133	105.65	3925	4045	3880	5050	2725	3890	3959.85	3.35	0	35334	3976	3932	3911	3867	3846	3922	3857	402	1160	500	2870	5	1	79511454	3188	36.45	2.85	12	1.88	110.00	1406.00	4915	20230822	-18.41	2297	20230103	74.58	4915	-18.41	20230822	2297	74.58	20230103	4915	-18.41	20230822	2350	70.64	20230103	7.26	N	025320	500	401 억	2665007	N	N	2711	N	N
156	20231103	140323	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3955	65	2	1.67	3977668720	1009497	71.28	3925	3975	3880	5050	2725	3890	3940.25	3.35	0	17785	3976	3932	3911	3867	3846	3922	3857	402	1160	500	2870	5	1	79511454	3145	35.95	2.81	12	1.27	110.00	1406.00	4915	20230822	-19.53	2297	20230103	72.18	4915	-19.53	20230822	2297	72.18	20230103	4915	-19.53	20230822	2350	68.30	20230103	7.26	N	025320	500	401 억	2665007	N	N	2711	N	N
157	20231103	130322	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3935	45	2	1.16	3632486000	921946	65.10	3925	3975	3880	5050	2725	3890	3940.02	3.35	0	8778	3976	3932	3911	3867	3846	3922	3857	402	1160	500	2870	5	1	79511454	3129	35.77	2.80	12	1.16	110.00	1406.00	4915	20230822	-19.94	2297	20230103	71.31	4915	-19.94	20230822	2297	71.31	20230103	4915	-19.94	20230822	2350	67.45	20230103	7.26	N	025320	500	401 억	2665007	N	N	2711	N	N
158	20231103	120321	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3950	60	2	1.54	3391106515	860756	60.78	3925	3975	3880	5050	2725	3890	3939.68	3.35	0	13530	3976	3932	3911	3867	3846	3922	3857	402	1160	500	2870	5	1	79511454	3141	35.91	2.81	12	1.08	110.00	1406.00	4915	20230822	-19.63	2297	20230103	71.96	4915	-19.63	20230822	2297	71.96	20230103	4915	-19.63	20230822	2350	68.09	20230103	7.26	N	025320	500	401 억	2665007	N	N	2711	N	N
159	20231103	110324	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3960	70	2	1.80	2882040770	732040	51.69	3925	3975	3880	5050	2725	3890	3937.00	3.35	0	-4895	3976	3932	3911	3867	3846	3922	3857	402	1160	500	2870	5	1	79511454	3149	36.00	2.82	12	0.92	110.00	1406.00	4915	20230822	-19.43	2297	20230103	72.40	4915	-19.43	20230822	2297	72.40	20230103	4915	-19.43	20230822	2350	68.51	20230103	7.26	N	025320	500	401 억	2665007	N	N	2711	N	N
160	20231103	100320	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3925	35	2	0.90	2141713555	544804	38.47	3925	3970	3880	5050	2725	3890	3931.16	3.35	0	-24081	3976	3932	3911	3867	3846	3922	3857	402	1160	500	2870	5	1	79511454	3121	35.68	2.79	12	0.69	110.00	1406.00	4915	20230822	-20.14	2297	20230103	70.88	4915	-20.14	20230822	2297	70.88	20230103	4915	-20.14	20230822	2350	67.02	20230103	7.26	N	025320	500	401 억	2665007	N	N	2711	N	N
161	20231103	090320	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3900	10	2	0.26	274815860	70194	4.96	3925	3935	3900	5050	2725	3890	3915.09	3.35	0	-15873	3976	3932	3911	3867	3846	3922	3857	402	1160	500	2870	5	1	79511454	3101	35.45	2.77	12	0.09	110.00	1406.00	4915	20230822	-20.65	2297	20230103	69.79	4915	-20.65	20230822	2297	69.79	20230103	4915	-20.65	20230822	2350	65.96	20230103	7.26	N	025320	500	401 억	2665007	N	N	2711	N	N
162	20231102	160319	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3890	-20	5	-0.51	5470090730	1395387	24.68	3925	3955	3890	5080	2740	3910	3920.31	3.47	0	-109103	4283	4096	3913	3726	3543	4190	3820	402	1170	500	2890	5	1	79511454	3093	35.36	2.77	12	1.75	110.00	1406.00	4915	20230822	-20.85	2297	20230103	69.35	4915	-20.85	20230822	2297	69.35	20230103	4915	-20.85	20230822	2350	65.53	20230103	7.17	N	025320	500	401 억	2759605	N	N	2711	N	N
163	20231102	150323	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3910	0	3	0.00	4863306430	1239737	21.92	3925	3955	3890	5080	2740	3910	3922.86	3.47	0	-107767	4283	4096	3913	3726	3543	4190	3820	402	1170	500	2890	5	1	79511454	3109	35.55	2.78	12	1.56	110.00	1406.00	4915	20230822	-20.45	2297	20230103	70.22	4915	-20.45	20230822	2297	70.22	20230103	4915	-20.45	20230822	2350	66.38	20230103	7.17	N	025320	500	401 억	2759605	N	N	233	N	N
164	20231102	140319	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3920	10	2	0.26	4220715495	1076034	19.03	3925	3955	3890	5080	2740	3910	3922.48	3.47	0	-88229	4283	4096	3913	3726	3543	4190	3820	402	1170	500	2890	5	1	79511454	3117	35.64	2.79	12	1.35	110.00	1406.00	4915	20230822	-20.24	2297	20230103	70.66	4915	-20.24	20230822	2297	70.66	20230103	4915	-20.24	20230822	2350	66.81	20230103	7.17	N	025320	500	401 억	2759605	N	N	233	N	N
165	20231102	130320	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3910	0	3	0.00	3809960630	971018	17.17	3925	3955	3890	5080	2740	3910	3923.68	3.47	0	-81750	4283	4096	3913	3726	3543	4190	3820	402	1170	500	2890	5	1	79511454	3109	35.55	2.78	12	1.22	110.00	1406.00	4915	20230822	-20.45	2297	20230103	70.22	4915	-20.45	20230822	2297	70.22	20230103	4915	-20.45	20230822	2350	66.38	20230103	7.17	N	025320	500	401 억	2759605	N	N	233	N	N
166	20231102	120318	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3910	0	3	0.00	3582361090	912872	16.14	3925	3955	3890	5080	2740	3910	3924.28	3.47	0	-75254	4283	4096	3913	3726	3543	4190	3820	402	1170	500	2890	5	1	79511454	3109	35.55	2.78	12	1.15	110.00	1406.00	4915	20230822	-20.45	2297	20230103	70.22	4915	-20.45	20230822	2297	70.22	20230103	4915	-20.45	20230822	2350	66.38	20230103	7.17	N	025320	500	401 억	2759605	N	N	233	N	N
167	20231102	110319	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3940	30	2	0.77	2854179410	727248	12.86	3925	3955	3890	5080	2740	3910	3924.64	3.47	0	-99607	4283	4096	3913	3726	3543	4190	3820	402	1170	500	2890	5	1	79511454	3133	35.82	2.80	12	0.91	110.00	1406.00	4915	20230822	-19.84	2297	20230103	71.53	4915	-19.84	20230822	2297	71.53	20230103	4915	-19.84	20230822	2350	67.66	20230103	7.17	N	025320	500	401 억	2759605	N	N	233	N	N
168	20231102	100319	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3935	25	2	0.64	2100727800	535809	9.48	3925	3950	3890	5080	2740	3910	3920.67	3.47	0	-97385	4283	4096	3913	3726	3543	4190	3820	402	1170	500	2890	5	1	79511454	3129	35.77	2.80	12	0.67	110.00	1406.00	4915	20230822	-19.94	2297	20230103	71.31	4915	-19.94	20230822	2297	71.31	20230103	4915	-19.94	20230822	2350	67.45	20230103	7.17	N	025320	500	401 억	2759605	N	N	233	N	N
169	20231102	090323	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3905	-5	5	-0.13	525351195	134269	2.37	3925	3930	3890	5080	2740	3910	3912.68	3.47	0	-66961	4283	4096	3913	3726	3543	4190	3820	402	1170	500	2890	5	1	79511454	3105	35.50	2.78	12	0.17	110.00	1406.00	4915	20230822	-20.55	2297	20230103	70.00	4915	-20.55	20230822	2297	70.00	20230103	4915	-20.55	20230822	2350	66.17	20230103	7.17	N	025320	500	401 억	2759605	N	N	233	N	N
170	20231101	160319	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3910	205	2	5.53	22298882130	5612284	480.58	3740	4100	3730	4815	2595	3705	3973.37	3.44	0	31813	3958	3831	3753	3626	3548	3792	3587	402	1110	500	2740	5	1	79511454	3109	35.55	2.78	12	7.06	110.00	1406.00	4915	20230822	-20.45	2297	20230103	70.22	4915	-20.45	20230822	2297	70.22	20230103	4915	-20.45	20230822	2350	66.38	20230103	7.18	N	025320	500	401 억	2738233	N	N	233	N	N
171	20231101	150318	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3895	190	2	5.13	21611110335	5436053	465.49	3740	4100	3730	4815	2595	3705	3975.59	3.44	0	25907	3958	3831	3753	3626	3548	3792	3587	402	1110	500	2740	5	1	79511454	3097	35.41	2.77	12	6.84	110.00	1406.00	4915	20230822	-20.75	2297	20230103	69.57	4915	-20.75	20230822	2297	69.57	20230103	4915	-20.75	20230822	2350	65.74	20230103	7.18	N	025320	500	401 억	2738233	N	N	390	N	N
172	20231101	140315	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3915	210	2	5.67	20533182060	5160466	441.89	3740	4100	3730	4815	2595	3705	3979.02	3.44	0	13409	3958	3831	3753	3626	3548	3792	3587	402	1110	500	2740	5	1	79511454	3113	35.59	2.78	12	6.49	110.00	1406.00	4915	20230822	-20.35	2297	20230103	70.44	4915	-20.35	20230822	2297	70.44	20230103	4915	-20.35	20230822	2350	66.60	20230103	7.18	N	025320	500	401 억	2738233	N	N	390	N	N
173	20231101	130318	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3905	200	2	5.40	19450309830	4882881	418.12	3740	4100	3730	4815	2595	3705	3983.45	3.44	0	-8841	3958	3831	3753	3626	3548	3792	3587	402	1110	500	2740	5	1	79511454	3105	35.50	2.78	12	6.14	110.00	1406.00	4915	20230822	-20.55	2297	20230103	70.00	4915	-20.55	20230822	2297	70.00	20230103	4915	-20.55	20230822	2350	66.17	20230103	7.18	N	025320	500	401 억	2738233	N	N	390	N	N
174	20231101	120324	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3920	215	2	5.80	18307711260	4591839	393.20	3740	4100	3730	4815	2595	3705	3987.10	3.44	0	50664	3958	3831	3753	3626	3548	3792	3587	402	1110	500	2740	5	1	79511454	3117	35.64	2.79	12	5.78	110.00	1406.00	4915	20230822	-20.24	2297	20230103	70.66	4915	-20.24	20230822	2297	70.66	20230103	4915	-20.24	20230822	2350	66.81	20230103	7.18	N	025320	500	401 억	2738233	N	N	390	N	N
175	20231101	110325	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3965	260	2	7.02	15995068900	4004550	342.91	3740	4100	3730	4815	2595	3705	3994.33	3.44	0	75294	3958	3831	3753	3626	3548	3792	3587	402	1110	500	2740	5	1	79511454	3153	36.05	2.82	12	5.04	110.00	1406.00	4915	20230822	-19.33	2297	20230103	72.62	4915	-19.33	20230822	2297	72.62	20230103	4915	-19.33	20230822	2350	68.72	20230103	7.18	N	025320	500	401 억	2738233	N	N	390	N	N
176	20231101	100322	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4015	310	2	8.37	6546224405	1666499	142.70	3740	4045	3730	4815	2595	3705	3928.32	3.44	0	192018	3958	3831	3753	3626	3548	3792	3587	402	1110	500	2740	5	1	79511454	3192	36.50	2.86	12	2.10	110.00	1406.00	4915	20230822	-18.31	2297	20230103	74.79	4915	-18.31	20230822	2297	74.79	20230103	4915	-18.31	20230822	2350	70.85	20230103	7.18	N	025320	500	401 억	2738233	N	N	390	N	N
177	20231101	090323	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3800	95	2	2.56	202236075	53736	4.60	3740	3800	3730	4815	2595	3705	3765.11	3.44	0	8722	3958	3831	3753	3626	3548	3792	3587	402	1110	500	2740	5	1	79511454	3021	34.55	2.70	12	0.07	110.00	1406.00	4915	20230822	-22.69	2297	20230103	65.43	4915	-22.69	20230822	2297	65.43	20230103	4915	-22.69	20230822	2350	61.70	20230103	7.18	N	025320	500	401 억	2738233	N	N	390	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History