KissMeData/037330/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160440	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	1719	-33	5	-1.88	148239318	86225	139.91	1752	1768	1694	2275	1227	1752	1719.22	5.12	-17962	1805	1778	1738	1711	1671	1792	1725	219	523	500	1050	1	1	43885224	754	19.53	0.40	12	0.20	88.00	4261.00	3840	20230817	-55.23	1500	20230103	14.60	3840	-55.23	20230817	1500	14.60	20230103	3840	-55.23	20230817	1500	14.60	20230103	1.94	N	037330	500	219 억	2246854	N	N	N	N
3	20231031	150446	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	1704	-48	5	-2.74	140843672	81895	132.88	1752	1768	1694	2275	1227	1752	1719.81	5.12	-17660	1805	1778	1738	1711	1671	1792	1725	219	523	500	1050	1	1	43885224	748	19.36	0.40	12	0.19	88.00	4261.00	3840	20230817	-55.62	1500	20230103	13.60	3840	-55.62	20230817	1500	13.60	20230103	3840	-55.62	20230817	1500	13.60	20230103	1.94	N	037330	500	219 억	2246854	N	N	N	N
4	20231031	140450	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	1705	-47	5	-2.68	89865278	51927	84.26	1752	1768	1705	2275	1227	1752	1730.61	5.12	-15651	1805	1778	1738	1711	1671	1792	1725	219	523	500	1050	1	1	43885224	748	19.38	0.40	12	0.12	88.00	4261.00	3840	20230817	-55.60	1500	20230103	13.67	3840	-55.60	20230817	1500	13.67	20230103	3840	-55.60	20230817	1500	13.67	20230103	1.94	N	037330	500	219 억	2246854	N	N	N	N
5	20231031	130447	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	1720	-32	5	-1.83	75676320	43632	70.80	1752	1768	1711	2275	1227	1752	1734.42	5.12	-10238	1805	1778	1738	1711	1671	1792	1725	219	523	500	1050	1	1	43885224	755	19.55	0.40	12	0.10	88.00	4261.00	3840	20230817	-55.21	1500	20230103	14.67	3840	-55.21	20230817	1500	14.67	20230103	3840	-55.21	20230817	1500	14.67	20230103	1.94	N	037330	500	219 억	2246854	N	N	N	N
6	20231031	120443	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	1728	-24	5	-1.37	58146544	33452	54.28	1752	1768	1722	2275	1227	1752	1738.21	5.12	-4906	1805	1778	1738	1711	1671	1792	1725	219	523	500	1050	1	1	43885224	758	19.64	0.41	12	0.08	88.00	4261.00	3840	20230817	-55.00	1500	20230103	15.20	3840	-55.00	20230817	1500	15.20	20230103	3840	-55.00	20230817	1500	15.20	20230103	1.94	N	037330	500	219 억	2246854	N	N	N	N
7	20231031	110456	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	1744	-8	5	-0.46	48590866	27924	45.31	1752	1768	1722	2275	1227	1752	1740.11	5.12	-1810	1805	1778	1738	1711	1671	1792	1725	219	523	500	1050	1	1	43885224	765	19.82	0.41	12	0.06	88.00	4261.00	3840	20230817	-54.58	1500	20230103	16.27	3840	-54.58	20230817	1500	16.27	20230103	3840	-54.58	20230817	1500	16.27	20230103	1.94	N	037330	500	219 억	2246854	N	N	N	N
8	20231031	100450	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	1732	-20	5	-1.14	27000361	15438	25.05	1752	1768	1728	2275	1227	1752	1748.95	5.12	-2663	1805	1778	1738	1711	1671	1792	1725	219	523	500	1050	1	1	43885224	760	19.68	0.41	12	0.04	88.00	4261.00	3840	20230817	-54.90	1500	20230103	15.47	3840	-54.90	20230817	1500	15.47	20230103	3840	-54.90	20230817	1500	15.47	20230103	1.94	N	037330	500	219 억	2246854	N	N	N	N
9	20231031	090446	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	1753	1	2	0.06	3350165	1911	3.10	1752	1759	1751	2275	1227	1752	1753.10	5.12	74	1805	1778	1738	1711	1671	1792	1725	219	523	500	1050	1	1	43885224	769	19.92	0.41	12	0.00	88.00	4261.00	3840	20230817	-54.35	1500	20230103	16.87	3840	-54.35	20230817	1500	16.87	20230103	3840	-54.35	20230817	1500	16.87	20230103	1.94	N	037330	500	219 억	2246854	N	N	N	N
10	20231030	160441	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	1752	17	2	0.98	104914218	60713	117.46	1740	1765	1698	2255	1215	1735	1728.04	5.12	4718	1796	1765	1739	1708	1682	1781	1724	219	520	500	1040	1	1	43885224	769	19.91	0.41	12	0.14	88.00	4261.00	3840	20230817	-54.38	1500	20230103	16.80	3840	-54.38	20230817	1500	16.80	20230103	3840	-54.38	20230817	1500	16.80	20230103	1.96	N	037330	500	219 억	2247216	N	N	N	N
11	20231030	150431	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	1751	16	2	0.92	94910240	54934	106.28	1740	1765	1698	2255	1215	1735	1727.71	5.12	4571	1796	1765	1739	1708	1682	1781	1724	219	520	500	1040	1	1	43885224	768	19.90	0.41	12	0.13	88.00	4261.00	3840	20230817	-54.40	1500	20230103	16.73	3840	-54.40	20230817	1500	16.73	20230103	3840	-54.40	20230817	1500	16.73	20230103	1.96	N	037330	500	219 억	2247216	N	N	N	N
12	20231030	140434	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	1754	19	2	1.10	79645842	46159	89.30	1740	1765	1698	2255	1215	1735	1725.47	5.12	2543	1796	1765	1739	1708	1682	1781	1724	219	520	500	1040	1	1	43885224	770	19.93	0.41	12	0.11	88.00	4261.00	3840	20230817	-54.32	1500	20230103	16.93	3840	-54.32	20230817	1500	16.93	20230103	3840	-54.32	20230817	1500	16.93	20230103	1.96	N	037330	500	219 억	2247216	N	N	N	N
13	20231030	130432	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	1749	14	2	0.81	72034453	41807	80.88	1740	1749	1698	2255	1215	1735	1723.02	5.12	483	1796	1765	1739	1708	1682	1781	1724	219	520	500	1040	1	1	43885224	768	19.88	0.41	12	0.10	88.00	4261.00	3840	20230817	-54.45	1500	20230103	16.60	3840	-54.45	20230817	1500	16.60	20230103	3840	-54.45	20230817	1500	16.60	20230103	1.96	N	037330	500	219 억	2247216	N	N	N	N
14	20231030	120427	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	1719	-16	5	-0.92	42537201	24774	47.93	1740	1743	1698	2255	1215	1735	1717.01	5.12	-6405	1796	1765	1739	1708	1682	1781	1724	219	520	500	1040	1	1	43885224	754	19.53	0.40	12	0.06	88.00	4261.00	3840	20230817	-55.23	1500	20230103	14.60	3840	-55.23	20230817	1500	14.60	20230103	3840	-55.23	20230817	1500	14.60	20230103	1.96	N	037330	500	219 억	2247216	N	N	N	N
15	20231030	110428	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	1740	5	2	0.29	40387103	23531	45.52	1740	1743	1698	2255	1215	1735	1716.34	5.12	-6374	1796	1765	1739	1708	1682	1781	1724	219	520	500	1040	1	1	43885224	764	19.77	0.41	12	0.05	88.00	4261.00	3840	20230817	-54.69	1500	20230103	16.00	3840	-54.69	20230817	1500	16.00	20230103	3840	-54.69	20230817	1500	16.00	20230103	1.96	N	037330	500	219 억	2247216	N	N	N	N
16	20231030	100431	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	1727	-8	5	-0.46	29502236	17224	33.32	1740	1743	1698	2255	1215	1735	1712.86	5.12	-9489	1796	1765	1739	1708	1682	1781	1724	219	520	500	1040	1	1	43885224	758	19.62	0.41	12	0.04	88.00	4261.00	3840	20230817	-55.03	1500	20230103	15.13	3840	-55.03	20230817	1500	15.13	20230103	3840	-55.03	20230817	1500	15.13	20230103	1.96	N	037330	500	219 억	2247216	N	N	N	N
17	20231030	090426	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	1739	4	2	0.23	4692957	2705	5.23	1740	1743	1730	2255	1215	1735	1734.92	5.12	-2653	1796	1765	1739	1708	1682	1781	1724	219	520	500	1040	1	1	43885224	763	19.76	0.41	12	0.01	88.00	4261.00	3840	20230817	-54.71	1500	20230103	15.93	3840	-54.71	20230817	1500	15.93	20230103	3840	-54.71	20230817	1500	15.93	20230103	1.96	N	037330	500	219 억	2247216	N	N	N	N
18	20231027	160407	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	1735	5	2	0.29	88897122	51115	44.48	1730	1770	1713	2245	1211	1730	1739.28	5.14	-11620	1833	1781	1741	1689	1649	1761	1669	219	515	500	1030	1	1	43885224	761	19.72	0.41	12	0.12	88.00	4261.00	3840	20230817	-54.82	1500	20230103	15.67	3840	-54.82	20230817	1500	15.67	20230103	3840	-54.82	20230817	1500	15.67	20230103	1.96	N	037330	500	219 억	2254952	N	N	N	N
19	20231027	150429	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	1732	2	2	0.12	82625277	47493	41.33	1730	1770	1713	2245	1211	1730	1739.87	5.14	-10123	1833	1781	1741	1689	1649	1761	1669	219	515	500	1030	1	1	43885224	760	19.68	0.41	12	0.11	88.00	4261.00	3840	20230817	-54.90	1500	20230103	15.47	3840	-54.90	20230817	1500	15.47	20230103	3840	-54.90	20230817	1500	15.47	20230103	1.96	N	037330	500	219 억	2254952	N	N	N	N
20	20231027	140427	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	1730	0	3	0.00	64794496	37184	32.36	1730	1770	1713	2245	1211	1730	1742.76	5.14	-9848	1833	1781	1741	1689	1649	1761	1669	219	515	500	1030	1	1	43885224	759	19.66	0.41	12	0.08	88.00	4261.00	3840	20230817	-54.95	1500	20230103	15.33	3840	-54.95	20230817	1500	15.33	20230103	3840	-54.95	20230817	1500	15.33	20230103	1.96	N	037330	500	219 억	2254952	N	N	N	N
21	20231027	130423	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	1738	8	2	0.46	61050341	35023	30.48	1730	1770	1713	2245	1211	1730	1743.40	5.14	-8036	1833	1781	1741	1689	1649	1761	1669	219	515	500	1030	1	1	43885224	763	19.75	0.41	12	0.08	88.00	4261.00	3840	20230817	-54.74	1500	20230103	15.87	3840	-54.74	20230817	1500	15.87	20230103	3840	-54.74	20230817	1500	15.87	20230103	1.96	N	037330	500	219 억	2254952	N	N	N	N
22	20231027	120430	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	1761	31	2	1.79	52534315	30149	26.23	1730	1770	1713	2245	1211	1730	1742.77	5.14	-6569	1833	1781	1741	1689	1649	1761	1669	219	515	500	1030	1	1	43885224	773	20.01	0.41	12	0.07	88.00	4261.00	3840	20230817	-54.14	1500	20230103	17.40	3840	-54.14	20230817	1500	17.40	20230103	3840	-54.14	20230817	1500	17.40	20230103	1.96	N	037330	500	219 억	2254952	N	N	N	N
23	20231027	110433	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	1764	34	2	1.97	40096566	23092	20.09	1730	1770	1713	2245	1211	1730	1736.57	5.14	-2173	1833	1781	1741	1689	1649	1761	1669	219	515	500	1030	1	1	43885224	774	20.05	0.41	12	0.05	88.00	4261.00	3840	20230817	-54.06	1500	20230103	17.60	3840	-54.06	20230817	1500	17.60	20230103	3840	-54.06	20230817	1500	17.60	20230103	1.96	N	037330	500	219 억	2254952	N	N	N	N
24	20231027	100429	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	1720	-10	5	-0.58	24554205	14179	12.34	1730	1750	1717	2245	1211	1730	1731.81	5.14	-7689	1833	1781	1741	1689	1649	1761	1669	219	515	500	1030	1	1	43885224	755	19.55	0.40	12	0.03	88.00	4261.00	3840	20230817	-55.21	1500	20230103	14.67	3840	-55.21	20230817	1500	14.67	20230103	3840	-55.21	20230817	1500	14.67	20230103	1.96	N	037330	500	219 억	2254952	N	N	N	N
25	20231027	090425	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	1747	17	2	0.98	2341345	1353	1.18	1730	1748	1730	2245	1211	1730	1730.95	5.14	658	1833	1781	1741	1689	1649	1761	1669	219	515	500	1030	1	1	43885224	767	19.85	0.41	12	0.00	88.00	4261.00	3840	20230817	-54.51	1500	20230103	16.47	3840	-54.51	20230817	1500	16.47	20230103	3840	-54.51	20230817	1500	16.47	20230103	1.96	N	037330	500	219 억	2254952	N	N	N	N
26	20231026	160421	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	1730	-40	5	-2.26	198029671	114630	121.00	1737	1793	1701	2300	1239	1770	1727.55	5.16	-5819	1852	1810	1790	1748	1728	1801	1739	219	530	500	1060	1	1	43885224	759	19.66	0.41	12	0.26	88.00	4261.00	3840	20230817	-54.95	1500	20230103	15.33	3840	-54.95	20230817	1500	15.33	20230103	3840	-54.95	20230817	1500	15.33	20230103	1.99	N	037330	500	219 억	2264806	N	N	N	N
27	20231026	150422	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	1725	-45	5	-2.54	188358482	109019	115.08	1737	1793	1701	2300	1239	1770	1727.76	5.16	-4545	1852	1810	1790	1748	1728	1801	1739	219	530	500	1060	1	1	43885224	757	19.60	0.40	12	0.25	88.00	4261.00	3840	20230817	-55.08	1500	20230103	15.00	3840	-55.08	20230817	1500	15.00	20230103	3840	-55.08	20230817	1500	15.00	20230103	1.99	N	037330	500	219 억	2264806	N	N	N	N
28	20231026	140423	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	1718	-52	5	-2.94	178280850	103158	108.89	1737	1793	1701	2300	1239	1770	1728.23	5.16	-6061	1852	1810	1790	1748	1728	1801	1739	219	530	500	1060	1	1	43885224	754	19.52	0.40	12	0.24	88.00	4261.00	3840	20230817	-55.26	1500	20230103	14.53	3840	-55.26	20230817	1500	14.53	20230103	3840	-55.26	20230817	1500	14.53	20230103	1.99	N	037330	500	219 억	2264806	N	N	N	N
29	20231026	130422	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	1738	-32	5	-1.81	152349586	88160	93.06	1737	1793	1701	2300	1239	1770	1728.10	5.16	4351	1852	1810	1790	1748	1728	1801	1739	219	530	500	1060	1	1	43885224	763	19.75	0.41	12	0.20	88.00	4261.00	3840	20230817	-54.74	1500	20230103	15.87	3840	-54.74	20230817	1500	15.87	20230103	3840	-54.74	20230817	1500	15.87	20230103	1.99	N	037330	500	219 억	2264806	N	N	N	N
30	20231026	120421	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	1730	-40	5	-2.26	137737334	79723	84.15	1737	1793	1701	2300	1239	1770	1727.70	5.16	4569	1852	1810	1790	1748	1728	1801	1739	219	530	500	1060	1	1	43885224	759	19.66	0.41	12	0.18	88.00	4261.00	3840	20230817	-54.95	1500	20230103	15.33	3840	-54.95	20230817	1500	15.33	20230103	3840	-54.95	20230817	1500	15.33	20230103	1.99	N	037330	500	219 억	2264806	N	N	N	N
31	20231026	110425	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	1750	-20	5	-1.13	104699013	60542	63.91	1737	1793	1701	2300	1239	1770	1729.36	5.16	4892	1852	1810	1790	1748	1728	1801	1739	219	530	500	1060	1	1	43885224	768	19.89	0.41	12	0.14	88.00	4261.00	3840	20230817	-54.43	1500	20230103	16.67	3840	-54.43	20230817	1500	16.67	20230103	3840	-54.43	20230817	1500	16.67	20230103	1.99	N	037330	500	219 억	2264806	N	N	N	N
32	20231026	100424	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	1727	-43	5	-2.43	79135404	45731	48.27	1737	1793	1701	2300	1239	1770	1730.45	5.16	3060	1852	1810	1790	1748	1728	1801	1739	219	530	500	1060	1	1	43885224	758	19.62	0.41	12	0.10	88.00	4261.00	3840	20230817	-55.03	1500	20230103	15.13	3840	-55.03	20230817	1500	15.13	20230103	3840	-55.03	20230817	1500	15.13	20230103	1.99	N	037330	500	219 억	2264806	N	N	N	N
33	20231026	090423	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	1790	20	2	1.13	8042918	4558	4.81	1737	1793	1737	2300	1239	1770	1764.57	5.16	-3165	1852	1810	1790	1748	1728	1801	1739	219	530	500	1060	1	1	43885224	786	20.34	0.42	12	0.01	88.00	4261.00	3840	20230817	-53.39	1500	20230103	19.33	3840	-53.39	20230817	1500	19.33	20230103	3840	-53.39	20230817	1500	19.33	20230103	1.99	N	037330	500	219 억	2264806	N	N	N	N
34	20231025	160424	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1770	0	3	0.00	170396921	94714	71.39	1790	1832	1770	2300	1239	1770	1799.07	5.16	-979	1840	1805	1741	1706	1642	1822	1723	219	530	500	1060	1	1	43885224	777	20.11	0.42	12	0.22	88.00	4261.00	3840	20230817	-53.91	1500	20230103	18.00	3840	-53.91	20230817	1500	18.00	20230103	3840	-53.91	20230817	1500	18.00	20230103	2.01	N	037330	500	219 억	2266020	N	N	N	N
35	20231025	150424	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1793	23	2	1.30	144347451	80073	60.35	1790	1832	1776	2300	1239	1770	1802.70	5.16	-3022	1840	1805	1741	1706	1642	1822	1723	219	530	500	1060	1	1	43885224	787	20.38	0.42	12	0.18	88.00	4261.00	3840	20230817	-53.31	1500	20230103	19.53	3840	-53.31	20230817	1500	19.53	20230103	3840	-53.31	20230817	1500	19.53	20230103	2.01	N	037330	500	219 억	2266020	N	N	N	N
36	20231025	140421	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1796	26	2	1.47	128183724	71026	53.53	1790	1832	1776	2300	1239	1770	1804.74	5.16	-3547	1840	1805	1741	1706	1642	1822	1723	219	530	500	1060	1	1	43885224	788	20.41	0.42	12	0.16	88.00	4261.00	3840	20230817	-53.23	1500	20230103	19.73	3840	-53.23	20230817	1500	19.73	20230103	3840	-53.23	20230817	1500	19.73	20230103	2.01	N	037330	500	219 억	2266020	N	N	N	N
37	20231025	130423	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1797	27	2	1.53	121927669	67532	50.90	1790	1832	1776	2300	1239	1770	1805.48	5.16	-3622	1840	1805	1741	1706	1642	1822	1723	219	530	500	1060	1	1	43885224	789	20.42	0.42	12	0.15	88.00	4261.00	3840	20230817	-53.20	1500	20230103	19.80	3840	-53.20	20230817	1500	19.80	20230103	3840	-53.20	20230817	1500	19.80	20230103	2.01	N	037330	500	219 억	2266020	N	N	N	N
38	20231025	120421	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1815	45	2	2.54	84127559	46534	35.07	1790	1832	1776	2300	1239	1770	1807.87	5.16	1569	1840	1805	1741	1706	1642	1822	1723	219	530	500	1060	1	1	43885224	797	20.62	0.43	12	0.11	88.00	4261.00	3840	20230817	-52.73	1500	20230103	21.00	3840	-52.73	20230817	1500	21.00	20230103	3840	-52.73	20230817	1500	21.00	20230103	2.01	N	037330	500	219 억	2266020	N	N	N	N
39	20231025	110421	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1803	33	2	1.86	73242227	40510	30.53	1790	1832	1776	2300	1239	1770	1808.00	5.16	374	1840	1805	1741	1706	1642	1822	1723	219	530	500	1060	1	1	43885224	791	20.49	0.42	12	0.09	88.00	4261.00	3840	20230817	-53.05	1500	20230103	20.20	3840	-53.05	20230817	1500	20.20	20230103	3840	-53.05	20230817	1500	20.20	20230103	2.01	N	037330	500	219 억	2266020	N	N	N	N
40	20231025	100422	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1813	43	2	2.43	64968520	35932	27.08	1790	1832	1776	2300	1239	1770	1808.10	5.16	-400	1840	1805	1741	1706	1642	1822	1723	219	530	500	1060	1	1	43885224	796	20.60	0.43	12	0.08	88.00	4261.00	3840	20230817	-52.79	1500	20230103	20.87	3840	-52.79	20230817	1500	20.87	20230103	3840	-52.79	20230817	1500	20.87	20230103	2.01	N	037330	500	219 억	2266020	N	N	N	N
41	20231025	090421	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1796	26	2	1.47	2096918	1169	0.88	1790	1806	1785	2300	1239	1770	1793.77	5.16	-186	1840	1805	1741	1706	1642	1822	1723	219	530	500	1060	1	1	43885224	788	20.41	0.42	12	0.00	88.00	4261.00	3840	20230817	-53.23	1500	20230103	19.73	3840	-53.23	20230817	1500	19.73	20230103	3840	-53.23	20230817	1500	19.73	20230103	2.01	N	037330	500	219 억	2266020	N	N	N	N
42	20231024	160412	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1770	48	2	2.79	228888515	132604	97.73	1722	1776	1677	2235	1206	1722	1726.01	5.08	38309	1789	1755	1728	1694	1667	1742	1681	219	513	500	1030	1	1	43885224	777	20.11	0.42	12	0.30	88.00	4261.00	3840	20230817	-53.91	1500	20230103	18.00	3840	-53.91	20230817	1500	18.00	20230103	3840	-53.91	20230817	1500	18.00	20230103	2.02	N	037330	500	219 억	2227214	N	N	N	N
43	20231024	150419	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1764	42	2	2.44	213018636	123623	91.11	1722	1776	1677	2235	1206	1722	1723.13	5.08	38517	1789	1755	1728	1694	1667	1742	1681	219	513	500	1030	1	1	43885224	774	20.05	0.41	12	0.28	88.00	4261.00	3840	20230817	-54.06	1500	20230103	17.60	3840	-54.06	20230817	1500	17.60	20230103	3840	-54.06	20230817	1500	17.60	20230103	2.02	N	037330	500	219 억	2227214	N	N	N	N
44	20231024	140411	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1754	32	2	1.86	169648698	99053	73.00	1722	1754	1677	2235	1206	1722	1712.71	5.08	22234	1789	1755	1728	1694	1667	1742	1681	219	513	500	1030	1	1	43885224	770	19.93	0.41	12	0.23	88.00	4261.00	3840	20230817	-54.32	1500	20230103	16.93	3840	-54.32	20230817	1500	16.93	20230103	3840	-54.32	20230817	1500	16.93	20230103	2.02	N	037330	500	219 억	2227214	N	N	N	N
45	20231024	130418	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1723	1	2	0.06	133839781	78463	57.83	1722	1753	1677	2235	1206	1722	1705.77	5.08	7315	1789	1755	1728	1694	1667	1742	1681	219	513	500	1030	1	1	43885224	756	19.58	0.40	12	0.18	88.00	4261.00	3840	20230817	-55.13	1500	20230103	14.87	3840	-55.13	20230817	1500	14.87	20230103	3840	-55.13	20230817	1500	14.87	20230103	2.02	N	037330	500	219 억	2227214	N	N	N	N
46	20231024	120422	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1726	4	2	0.23	113040044	66347	48.90	1722	1753	1677	2235	1206	1722	1703.77	5.08	5913	1789	1755	1728	1694	1667	1742	1681	219	513	500	1030	1	1	43885224	757	19.61	0.41	12	0.15	88.00	4261.00	3840	20230817	-55.05	1500	20230103	15.07	3840	-55.05	20230817	1500	15.07	20230103	3840	-55.05	20230817	1500	15.07	20230103	2.02	N	037330	500	219 억	2227214	N	N	N	N
47	20231024	110416	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1695	-27	5	-1.57	98144846	57617	42.46	1722	1753	1677	2235	1206	1722	1703.40	5.08	-365	1789	1755	1728	1694	1667	1742	1681	219	513	500	1030	1	1	43885224	744	19.26	0.40	12	0.13	88.00	4261.00	3840	20230817	-55.86	1500	20230103	13.00	3840	-55.86	20230817	1500	13.00	20230103	3840	-55.86	20230817	1500	13.00	20230103	2.02	N	037330	500	219 억	2227214	N	N	N	N
48	20231024	100413	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1703	-19	5	-1.10	49505717	28784	21.21	1722	1753	1685	2235	1206	1722	1719.90	5.08	-122	1789	1755	1728	1694	1667	1742	1681	219	513	500	1030	1	1	43885224	747	19.35	0.40	12	0.07	88.00	4261.00	3840	20230817	-55.65	1500	20230103	13.53	3840	-55.65	20230817	1500	13.53	20230103	3840	-55.65	20230817	1500	13.53	20230103	2.02	N	037330	500	219 억	2227214	N	N	N	N
49	20231024	090416	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1723	1	2	0.06	1190967	690	0.51	1722	1743	1722	2235	1206	1722	1726.04	5.08	123	1789	1755	1728	1694	1667	1742	1681	219	513	500	1030	1	1	43885224	756	19.58	0.40	12	0.00	88.00	4261.00	3840	20230817	-55.13	1500	20230103	14.87	3840	-55.13	20230817	1500	14.87	20230103	3840	-55.13	20230817	1500	14.87	20230103	2.02	N	037330	500	219 억	2227214	N	N	N	N
50	20231023	160411	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1722	-21	5	-1.20	234678550	135556	79.28	1743	1762	1701	2265	1221	1743	1731.23	5.00	31679	1834	1788	1754	1708	1674	1771	1691	219	522	500	1040	1	1	43885224	756	19.57	0.40	12	0.31	88.00	4261.00	3840	20230817	-55.16	1500	20230103	14.80	3840	-55.16	20230817	1500	14.80	20230103	3840	-55.16	20230817	1500	14.80	20230103	1.98	N	037330	500	219 억	2195537	N	N	N	N
51	20231023	150411	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1714	-29	5	-1.66	201853836	116404	68.08	1743	1762	1701	2265	1221	1743	1734.08	5.00	17410	1834	1788	1754	1708	1674	1771	1691	219	522	500	1040	1	1	43885224	752	19.48	0.40	12	0.27	88.00	4261.00	3840	20230817	-55.36	1500	20230103	14.27	3840	-55.36	20230817	1500	14.27	20230103	3840	-55.36	20230817	1500	14.27	20230103	1.98	N	037330	500	219 억	2195537	N	N	N	N
52	20231023	140412	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1727	-16	5	-0.92	170819589	98309	57.49	1743	1762	1723	2265	1221	1743	1737.58	5.00	18854	1834	1788	1754	1708	1674	1771	1691	219	522	500	1040	1	1	43885224	758	19.62	0.41	12	0.22	88.00	4261.00	3840	20230817	-55.03	1500	20230103	15.13	3840	-55.03	20230817	1500	15.13	20230103	3840	-55.03	20230817	1500	15.13	20230103	1.98	N	037330	500	219 억	2195537	N	N	N	N
53	20231023	130413	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1733	-10	5	-0.57	135445599	77843	45.52	1743	1762	1725	2265	1221	1743	1739.98	5.00	22589	1834	1788	1754	1708	1674	1771	1691	219	522	500	1040	1	1	43885224	761	19.69	0.41	12	0.18	88.00	4261.00	3840	20230817	-54.87	1500	20230103	15.53	3840	-54.87	20230817	1500	15.53	20230103	3840	-54.87	20230817	1500	15.53	20230103	1.98	N	037330	500	219 억	2195537	N	N	N	N
54	20231023	120410	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1753	10	2	0.57	125111882	71887	42.04	1743	1762	1725	2265	1221	1743	1740.40	5.00	23147	1834	1788	1754	1708	1674	1771	1691	219	522	500	1040	1	1	43885224	769	19.92	0.41	12	0.16	88.00	4261.00	3840	20230817	-54.35	1500	20230103	16.87	3840	-54.35	20230817	1500	16.87	20230103	3840	-54.35	20230817	1500	16.87	20230103	1.98	N	037330	500	219 억	2195537	N	N	N	N
55	20231023	110410	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1746	3	2	0.17	108173123	62180	36.36	1743	1762	1725	2265	1221	1743	1739.68	5.00	31696	1834	1788	1754	1708	1674	1771	1691	219	522	500	1040	1	1	43885224	766	19.84	0.41	12	0.14	88.00	4261.00	3840	20230817	-54.53	1500	20230103	16.40	3840	-54.53	20230817	1500	16.40	20230103	3840	-54.53	20230817	1500	16.40	20230103	1.98	N	037330	500	219 억	2195537	N	N	N	N
56	20231023	100407	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1762	19	2	1.09	66795933	38287	22.39	1743	1762	1725	2265	1221	1743	1744.61	5.00	21271	1834	1788	1754	1708	1674	1771	1691	219	522	500	1040	1	1	43885224	773	20.02	0.41	12	0.09	88.00	4261.00	3840	20230817	-54.11	1500	20230103	17.47	3840	-54.11	20230817	1500	17.47	20230103	3840	-54.11	20230817	1500	17.47	20230103	1.98	N	037330	500	219 억	2195537	N	N	N	N
57	20231023	090414	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1751	8	2	0.46	26692957	15304	8.95	1743	1751	1731	2265	1221	1743	1744.18	5.00	7844	1834	1788	1754	1708	1674	1771	1691	219	522	500	1040	1	1	43885224	768	19.90	0.41	12	0.03	88.00	4261.00	3840	20230817	-54.40	1500	20230103	16.73	3840	-54.40	20230817	1500	16.73	20230103	3840	-54.40	20230817	1500	16.73	20230103	1.98	N	037330	500	219 억	2195537	N	N	N	N
58	20231020	160410	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1743	-60	5	-3.33	296876597	170844	117.78	1800	1800	1720	2340	1263	1803	1737.65	4.97	15266	1893	1848	1821	1776	1749	1834	1762	219	537	500	1080	1	1	43885224	765	19.81	0.41	12	0.39	88.00	4261.00	3840	20230817	-54.61	1500	20230103	16.20	3840	-54.61	20230817	1500	16.20	20230103	3840	-54.61	20230817	1500	16.20	20230103	1.97	N	037330	500	219 억	2179394	N	N	N	N
59	20231020	150410	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1743	-60	5	-3.33	266280829	153293	105.68	1800	1800	1720	2340	1263	1803	1737.07	4.97	15019	1893	1848	1821	1776	1749	1834	1762	219	537	500	1080	1	1	43885224	765	19.81	0.41	12	0.35	88.00	4261.00	3840	20230817	-54.61	1500	20230103	16.20	3840	-54.61	20230817	1500	16.20	20230103	3840	-54.61	20230817	1500	16.20	20230103	1.97	N	037330	500	219 억	2179394	N	N	N	N
60	20231020	140412	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1753	-50	5	-2.77	222095898	127848	88.14	1800	1800	1720	2340	1263	1803	1737.18	4.97	13284	1893	1848	1821	1776	1749	1834	1762	219	537	500	1080	1	1	43885224	769	19.92	0.41	12	0.29	88.00	4261.00	3840	20230817	-54.35	1500	20230103	16.87	3840	-54.35	20230817	1500	16.87	20230103	3840	-54.35	20230817	1500	16.87	20230103	1.97	N	037330	500	219 억	2179394	N	N	N	N
61	20231020	130402	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1738	-65	5	-3.61	200394369	115415	79.56	1800	1800	1720	2340	1263	1803	1736.29	4.97	8026	1893	1848	1821	1776	1749	1834	1762	219	537	500	1080	1	1	43885224	763	19.75	0.41	12	0.26	88.00	4261.00	3840	20230817	-54.74	1500	20230103	15.87	3840	-54.74	20230817	1500	15.87	20230103	3840	-54.74	20230817	1500	15.87	20230103	1.97	N	037330	500	219 억	2179394	N	N	N	N
62	20231020	120407	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1741	-62	5	-3.44	174770550	100629	69.37	1800	1800	1720	2340	1263	1803	1736.77	4.97	4459	1893	1848	1821	1776	1749	1834	1762	219	537	500	1080	1	1	43885224	764	19.78	0.41	12	0.23	88.00	4261.00	3840	20230817	-54.66	1500	20230103	16.07	3840	-54.66	20230817	1500	16.07	20230103	3840	-54.66	20230817	1500	16.07	20230103	1.97	N	037330	500	219 억	2179394	N	N	N	N
63	20231020	110412	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1736	-67	5	-3.72	133510058	76798	52.94	1800	1800	1720	2340	1263	1803	1738.45	4.97	-7341	1893	1848	1821	1776	1749	1834	1762	219	537	500	1080	1	1	43885224	762	19.73	0.41	12	0.17	88.00	4261.00	3840	20230817	-54.79	1500	20230103	15.73	3840	-54.79	20230817	1500	15.73	20230103	3840	-54.79	20230817	1500	15.73	20230103	1.97	N	037330	500	219 억	2179394	N	N	N	N
64	20231020	100407	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1720	-83	5	-4.60	104629965	60051	41.40	1800	1800	1720	2340	1263	1803	1742.34	4.97	-4371	1893	1848	1821	1776	1749	1834	1762	219	537	500	1080	1	1	43885224	755	19.55	0.40	12	0.14	88.00	4261.00	3840	20230817	-55.21	1500	20230103	14.67	3840	-55.21	20230817	1500	14.67	20230103	3840	-55.21	20230817	1500	14.67	20230103	1.97	N	037330	500	219 억	2179394	N	N	N	N
65	20231020	090410	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1773	-30	5	-1.66	9543977	5372	3.70	1800	1800	1760	2340	1263	1803	1776.57	4.97	-239	1893	1848	1821	1776	1749	1834	1762	219	537	500	1080	1	1	43885224	778	20.15	0.42	12	0.01	88.00	4261.00	3840	20230817	-53.83	1500	20230103	18.20	3840	-53.83	20230817	1500	18.20	20230103	3840	-53.83	20230817	1500	18.20	20230103	1.97	N	037330	500	219 억	2179394	N	N	N	N
66	20231019	160407	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1803	-67	5	-3.58	261958131	144203	153.50	1852	1866	1794	2430	1309	1870	1816.59	5.16	-83392	1937	1903	1881	1847	1825	1892	1836	219	560	500	1120	1	1	43885224	791	20.49	0.42	12	0.33	88.00	4261.00	3840	20230817	-53.05	1500	20230103	20.20	3840	-53.05	20230817	1500	20.20	20230103	3840	-53.05	20230817	1500	20.20	20230103	1.99	N	037330	500	219 억	2262445	N	N	N	N
67	20231019	150405	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1803	-67	5	-3.58	253277696	139384	148.37	1852	1866	1794	2430	1309	1870	1817.12	5.16	-81007	1937	1903	1881	1847	1825	1892	1836	219	560	500	1120	1	1	43885224	791	20.49	0.42	12	0.32	88.00	4261.00	3840	20230817	-53.05	1500	20230103	20.20	3840	-53.05	20230817	1500	20.20	20230103	3840	-53.05	20230817	1500	20.20	20230103	1.99	N	037330	500	219 억	2262445	N	N	N	N
68	20231019	140407	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1808	-62	5	-3.32	222482628	122242	130.12	1852	1866	1794	2430	1309	1870	1820.02	5.16	-77356	1937	1903	1881	1847	1825	1892	1836	219	560	500	1120	1	1	43885224	793	20.55	0.42	12	0.28	88.00	4261.00	3840	20230817	-52.92	1500	20230103	20.53	3840	-52.92	20230817	1500	20.53	20230103	3840	-52.92	20230817	1500	20.53	20230103	1.99	N	037330	500	219 억	2262445	N	N	N	N
69	20231019	130404	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1802	-68	5	-3.64	208501264	114481	121.86	1852	1866	1794	2430	1309	1870	1821.27	5.16	-74889	1937	1903	1881	1847	1825	1892	1836	219	560	500	1120	1	1	43885224	791	20.48	0.42	12	0.26	88.00	4261.00	3840	20230817	-53.07	1500	20230103	20.13	3840	-53.07	20230817	1500	20.13	20230103	3840	-53.07	20230817	1500	20.13	20230103	1.99	N	037330	500	219 억	2262445	N	N	N	N
70	20231019	120405	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1812	-58	5	-3.10	165800226	90784	96.64	1852	1866	1801	2430	1309	1870	1826.32	5.16	-62341	1937	1903	1881	1847	1825	1892	1836	219	560	500	1120	1	1	43885224	795	20.59	0.43	12	0.21	88.00	4261.00	3840	20230817	-52.81	1500	20230103	20.80	3840	-52.81	20230817	1500	20.80	20230103	3840	-52.81	20230817	1500	20.80	20230103	1.99	N	037330	500	219 억	2262445	N	N	N	N
71	20231019	110406	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1817	-53	5	-2.83	130138384	71108	75.69	1852	1866	1817	2430	1309	1870	1830.15	5.16	-45152	1937	1903	1881	1847	1825	1892	1836	219	560	500	1120	1	1	43885224	797	20.65	0.43	12	0.16	88.00	4261.00	3840	20230817	-52.68	1500	20230103	21.13	3840	-52.68	20230817	1500	21.13	20230103	3840	-52.68	20230817	1500	21.13	20230103	1.99	N	037330	500	219 억	2262445	N	N	N	N
72	20231019	100404	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1827	-43	5	-2.30	56827545	30896	32.89	1852	1866	1824	2430	1309	1870	1839.32	5.16	-17684	1937	1903	1881	1847	1825	1892	1836	219	560	500	1120	1	1	43885224	802	20.76	0.43	12	0.07	88.00	4261.00	3840	20230817	-52.42	1500	20230103	21.80	3840	-52.42	20230817	1500	21.80	20230103	3840	-52.42	20230817	1500	21.80	20230103	1.99	N	037330	500	219 억	2262445	N	N	N	N
73	20231019	090407	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1855	-15	5	-0.80	4889373	2637	2.81	1852	1866	1852	2430	1309	1870	1854.14	5.16	719	1937	1903	1881	1847	1825	1892	1836	219	560	500	1120	1	1	43885224	814	21.08	0.44	12	0.01	88.00	4261.00	3840	20230817	-51.69	1500	20230103	23.67	3840	-51.69	20230817	1500	23.67	20230103	3840	-51.69	20230817	1500	23.67	20230103	1.99	N	037330	500	219 억	2262445	N	N	N	N
74	20231018	160408	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1870	-10	5	-0.53	176209035	93797	66.08	1883	1915	1859	2440	1316	1880	1878.62	5.17	-3930	1962	1920	1876	1834	1790	1942	1856	219	560	500	1120	1	1	43885224	821	21.25	0.44	12	0.21	88.00	4261.00	3840	20230817	-51.30	1500	20230103	24.67	3840	-51.30	20230817	1500	24.67	20230103	3840	-51.30	20230817	1500	24.67	20230103	2.01	N	037330	500	219 억	2270581	N	N	N	N
75	20231018	150403	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1873	-7	5	-0.37	173543300	92376	65.08	1883	1915	1859	2440	1316	1880	1878.66	5.17	-3315	1962	1920	1876	1834	1790	1942	1856	219	560	500	1120	1	1	43885224	822	21.28	0.44	12	0.21	88.00	4261.00	3840	20230817	-51.22	1500	20230103	24.87	3840	-51.22	20230817	1500	24.87	20230103	3840	-51.22	20230817	1500	24.87	20230103	2.01	N	037330	500	219 억	2270581	N	N	N	N
76	20231018	140400	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1884	4	2	0.21	153202153	81493	57.42	1883	1915	1859	2440	1316	1880	1879.94	5.17	-2728	1962	1920	1876	1834	1790	1942	1856	219	560	500	1120	1	1	43885224	827	21.41	0.44	12	0.19	88.00	4261.00	3840	20230817	-50.94	1500	20230103	25.60	3840	-50.94	20230817	1500	25.60	20230103	3840	-50.94	20230817	1500	25.60	20230103	2.01	N	037330	500	219 억	2270581	N	N	N	N
77	20231018	130359	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1870	-10	5	-0.53	131984118	70134	49.41	1883	1915	1859	2440	1316	1880	1881.88	5.17	-1657	1962	1920	1876	1834	1790	1942	1856	219	560	500	1120	1	1	43885224	821	21.25	0.44	12	0.16	88.00	4261.00	3840	20230817	-51.30	1500	20230103	24.67	3840	-51.30	20230817	1500	24.67	20230103	3840	-51.30	20230817	1500	24.67	20230103	2.01	N	037330	500	219 억	2270581	N	N	N	N
78	20231018	120404	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1864	-16	5	-0.85	123089324	65373	46.06	1883	1915	1859	2440	1316	1880	1882.88	5.17	-574	1962	1920	1876	1834	1790	1942	1856	219	560	500	1120	1	1	43885224	818	21.18	0.44	12	0.15	88.00	4261.00	3840	20230817	-51.46	1500	20230103	24.27	3840	-51.46	20230817	1500	24.27	20230103	3840	-51.46	20230817	1500	24.27	20230103	2.01	N	037330	500	219 억	2270581	N	N	N	N
79	20231018	110402	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1884	4	2	0.21	101596917	53882	37.96	1883	1915	1870	2440	1316	1880	1885.54	5.17	3283	1962	1920	1876	1834	1790	1942	1856	219	560	500	1120	1	1	43885224	827	21.41	0.44	12	0.12	88.00	4261.00	3840	20230817	-50.94	1500	20230103	25.60	3840	-50.94	20230817	1500	25.60	20230103	3840	-50.94	20230817	1500	25.60	20230103	2.01	N	037330	500	219 억	2270581	N	N	N	N
80	20231018	100404	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1876	-4	5	-0.21	47633884	25151	17.72	1883	1915	1872	2440	1316	1880	1893.92	5.17	-3950	1962	1920	1876	1834	1790	1942	1856	219	560	500	1120	1	1	43885224	823	21.32	0.44	12	0.06	88.00	4261.00	3840	20230817	-51.15	1500	20230103	25.07	3840	-51.15	20230817	1500	25.07	20230103	3840	-51.15	20230817	1500	25.07	20230103	2.01	N	037330	500	219 억	2270581	N	N	N	N
81	20231018	090402	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1875	-5	5	-0.27	2831856	1507	1.06	1883	1890	1872	2440	1316	1880	1879.13	5.17	-1302	1962	1920	1876	1834	1790	1942	1856	219	560	500	1120	1	1	43885224	823	21.31	0.44	12	0.00	88.00	4261.00	3840	20230817	-51.17	1500	20230103	25.00	3840	-51.17	20230817	1500	25.00	20230103	3840	-51.17	20230817	1500	25.00	20230103	2.01	N	037330	500	219 억	2270581	N	N	N	N
82	20231017	160404	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1880	49	2	2.68	267732363	141906	124.39	1832	1918	1832	2380	1282	1831	1886.80	5.03	65432	1910	1870	1840	1800	1770	1855	1785	219	549	500	1090	1	1	43885224	825	21.36	0.44	12	0.32	88.00	4261.00	3840	20230817	-51.04	1500	20230103	25.33	3840	-51.04	20230817	1500	25.33	20230103	3840	-51.04	20230817	1500	25.33	20230103	1.98	N	037330	500	219 억	2209555	N	N	N	N
83	20231017	150403	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1889	58	2	3.17	262412124	139078	121.91	1832	1918	1832	2380	1282	1831	1886.92	5.03	64407	1910	1870	1840	1800	1770	1855	1785	219	549	500	1090	1	1	43885224	829	21.47	0.44	12	0.32	88.00	4261.00	3840	20230817	-50.81	1500	20230103	25.93	3840	-50.81	20230817	1500	25.93	20230103	3840	-50.81	20230817	1500	25.93	20230103	1.98	N	037330	500	219 억	2209555	N	N	N	N
84	20231017	140404	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1890	59	2	3.22	250878687	132955	116.55	1832	1918	1832	2380	1282	1831	1887.07	5.03	62444	1910	1870	1840	1800	1770	1855	1785	219	549	500	1090	1	1	43885224	829	21.48	0.44	12	0.30	88.00	4261.00	3840	20230817	-50.78	1500	20230103	26.00	3840	-50.78	20230817	1500	26.00	20230103	3840	-50.78	20230817	1500	26.00	20230103	1.98	N	037330	500	219 억	2209555	N	N	N	N
85	20231017	130402	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1898	67	2	3.66	232919902	123434	108.20	1832	1918	1832	2380	1282	1831	1887.13	5.03	57725	1910	1870	1840	1800	1770	1855	1785	219	549	500	1090	1	1	43885224	833	21.57	0.45	12	0.28	88.00	4261.00	3840	20230817	-50.57	1500	20230103	26.53	3840	-50.57	20230817	1500	26.53	20230103	3840	-50.57	20230817	1500	26.53	20230103	1.98	N	037330	500	219 억	2209555	N	N	N	N
86	20231017	120404	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1904	73	2	3.99	140823189	74487	65.29	1832	1918	1832	2380	1282	1831	1890.81	5.03	33933	1910	1870	1840	1800	1770	1855	1785	219	549	500	1090	1	1	43885224	836	21.64	0.45	12	0.17	88.00	4261.00	3840	20230817	-50.42	1500	20230103	26.93	3840	-50.42	20230817	1500	26.93	20230103	3840	-50.42	20230817	1500	26.93	20230103	1.98	N	037330	500	219 억	2209555	N	N	N	N
87	20231017	110359	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1895	64	2	3.50	72109478	38365	33.63	1832	1906	1832	2380	1282	1831	1879.94	5.03	20877	1910	1870	1840	1800	1770	1855	1785	219	549	500	1090	1	1	43885224	832	21.53	0.44	12	0.09	88.00	4261.00	3840	20230817	-50.65	1500	20230103	26.33	3840	-50.65	20230817	1500	26.33	20230103	3840	-50.65	20230817	1500	26.33	20230103	1.98	N	037330	500	219 억	2209555	N	N	N	N
88	20231017	100358	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1870	39	2	2.13	21941563	11823	10.36	1832	1878	1832	2380	1282	1831	1856.47	5.03	4691	1910	1870	1840	1800	1770	1855	1785	219	549	500	1090	1	1	43885224	821	21.25	0.44	12	0.03	88.00	4261.00	3840	20230817	-51.30	1500	20230103	24.67	3840	-51.30	20230817	1500	24.67	20230103	3840	-51.30	20230817	1500	24.67	20230103	1.98	N	037330	500	219 억	2209555	N	N	N	N
89	20231017	090401	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1858	27	2	1.47	3033827	1647	1.44	1832	1862	1832	2380	1282	1831	1844.45	5.03	353	1910	1870	1840	1800	1770	1855	1785	219	549	500	1090	1	1	43885224	815	21.11	0.44	12	0.00	88.00	4261.00	3840	20230817	-51.61	1500	20230103	23.87	3840	-51.61	20230817	1500	23.87	20230103	3840	-51.61	20230817	1500	23.87	20230103	1.98	N	037330	500	219 억	2209555	N	N	N	N
90	20231016	160400	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1831	-44	5	-2.35	207728089	113264	60.10	1880	1880	1810	2435	1313	1875	1834.02	5.09	-21361	1957	1916	1883	1842	1809	1899	1825	219	560	500	1120	1	1	43885224	804	20.81	0.43	12	0.26	88.00	4261.00	3840	20230817	-52.32	1500	20230103	22.07	3840	-52.32	20230817	1500	22.07	20230103	3840	-52.32	20230817	1500	22.07	20230103	1.97	N	037330	500	219 억	2232381	N	N	N	N
91	20231016	150359	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1819	-56	5	-2.99	191852594	104566	55.48	1880	1880	1810	2435	1313	1875	1834.75	5.09	-21918	1957	1916	1883	1842	1809	1899	1825	219	560	500	1120	1	1	43885224	798	20.67	0.43	12	0.24	88.00	4261.00	3840	20230817	-52.63	1500	20230103	21.27	3840	-52.63	20230817	1500	21.27	20230103	3840	-52.63	20230817	1500	21.27	20230103	1.97	N	037330	500	219 억	2232381	N	N	N	N
92	20231016	140359	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1822	-53	5	-2.83	163931418	89238	47.35	1880	1880	1810	2435	1313	1875	1837.01	5.09	-15384	1957	1916	1883	1842	1809	1899	1825	219	560	500	1120	1	1	43885224	800	20.70	0.43	12	0.20	88.00	4261.00	3840	20230817	-52.55	1500	20230103	21.47	3840	-52.55	20230817	1500	21.47	20230103	3840	-52.55	20230817	1500	21.47	20230103	1.97	N	037330	500	219 억	2232381	N	N	N	N
93	20231016	130358	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1825	-50	5	-2.67	144645424	78659	41.74	1880	1880	1810	2435	1313	1875	1838.89	5.09	-13507	1957	1916	1883	1842	1809	1899	1825	219	560	500	1120	1	1	43885224	801	20.74	0.43	12	0.18	88.00	4261.00	3840	20230817	-52.47	1500	20230103	21.67	3840	-52.47	20230817	1500	21.67	20230103	3840	-52.47	20230817	1500	21.67	20230103	1.97	N	037330	500	219 억	2232381	N	N	N	N
94	20231016	120358	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1835	-40	5	-2.13	108528811	58897	31.25	1880	1880	1810	2435	1313	1875	1842.69	5.09	-9153	1957	1916	1883	1842	1809	1899	1825	219	560	500	1120	1	1	43885224	805	20.85	0.43	12	0.13	88.00	4261.00	3840	20230817	-52.21	1500	20230103	22.33	3840	-52.21	20230817	1500	22.33	20230103	3840	-52.21	20230817	1500	22.33	20230103	1.97	N	037330	500	219 억	2232381	N	N	N	N
95	20231016	110358	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1840	-35	5	-1.87	68400118	37046	19.66	1880	1880	1810	2435	1313	1875	1846.36	5.09	-3482	1957	1916	1883	1842	1809	1899	1825	219	560	500	1120	1	1	43885224	807	20.91	0.43	12	0.08	88.00	4261.00	3840	20230817	-52.08	1500	20230103	22.67	3840	-52.08	20230817	1500	22.67	20230103	3840	-52.08	20230817	1500	22.67	20230103	1.97	N	037330	500	219 억	2232381	N	N	N	N
96	20231016	100354	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1850	-25	5	-1.33	41802672	22635	12.01	1880	1880	1810	2435	1313	1875	1846.82	5.09	-9890	1957	1916	1883	1842	1809	1899	1825	219	560	500	1120	1	1	43885224	812	21.02	0.43	12	0.05	88.00	4261.00	3840	20230817	-51.82	1500	20230103	23.33	3840	-51.82	20230817	1500	23.33	20230103	3840	-51.82	20230817	1500	23.33	20230103	1.97	N	037330	500	219 억	2232381	N	N	N	N
97	20231016	090356	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1840	-35	5	-1.87	15990081	8653	4.59	1880	1880	1810	2435	1313	1875	1847.92	5.09	-4218	1957	1916	1883	1842	1809	1899	1825	219	560	500	1120	1	1	43885224	807	20.91	0.43	12	0.02	88.00	4261.00	3840	20230817	-52.08	1500	20230103	22.67	3840	-52.08	20230817	1500	22.67	20230103	3840	-52.08	20230817	1500	22.67	20230103	1.97	N	037330	500	219 억	2232381	N	N	N	N
98	20231012	160405	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1924	16	2	0.84	247520058	129521	114.42	1926	1948	1900	2480	1336	1908	1911.04	5.31	26788	1984	1946	1903	1865	1822	1965	1884	219	572	500	1140	1	1	43885224	844	21.86	0.45	12	0.30	88.00	4261.00	3840	20230817	-49.90	1500	20230103	28.27	3840	-49.90	20230817	1500	28.27	20230103	3840	-49.90	20230817	1500	28.27	20230103	1.98	N	037330	500	219 억	2331178	N	N	N	N
99	20231012	150359	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1915	7	2	0.37	207084098	108418	95.78	1926	1948	1900	2480	1336	1908	1910.05	5.31	19642	1984	1946	1903	1865	1822	1965	1884	219	572	500	1140	1	1	43885224	840	21.76	0.45	12	0.25	88.00	4261.00	3840	20230817	-50.13	1500	20230103	27.67	3840	-50.13	20230817	1500	27.67	20230103	3840	-50.13	20230817	1500	27.67	20230103	1.98	N	037330	500	219 억	2331178	N	N	N	N
100	20231012	140358	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1916	8	2	0.42	198794280	104092	91.96	1926	1948	1900	2480	1336	1908	1909.79	5.31	21767	1984	1946	1903	1865	1822	1965	1884	219	572	500	1140	1	1	43885224	841	21.77	0.45	12	0.24	88.00	4261.00	3840	20230817	-50.10	1500	20230103	27.73	3840	-50.10	20230817	1500	27.73	20230103	3840	-50.10	20230817	1500	27.73	20230103	1.98	N	037330	500	219 억	2331178	N	N	N	N
101	20231012	130358	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1911	3	2	0.16	174864457	91585	80.91	1926	1948	1900	2480	1336	1908	1909.31	5.31	13632	1984	1946	1903	1865	1822	1965	1884	219	572	500	1140	1	1	43885224	839	21.72	0.45	12	0.21	88.00	4261.00	3840	20230817	-50.23	1500	20230103	27.40	3840	-50.23	20230817	1500	27.40	20230103	3840	-50.23	20230817	1500	27.40	20230103	1.98	N	037330	500	219 억	2331178	N	N	N	N
102	20231012	120405	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1913	5	2	0.26	155126993	81235	71.76	1926	1948	1900	2480	1336	1908	1909.61	5.31	13441	1984	1946	1903	1865	1822	1965	1884	219	572	500	1140	1	1	43885224	840	21.74	0.45	12	0.19	88.00	4261.00	3840	20230817	-50.18	1500	20230103	27.53	3840	-50.18	20230817	1500	27.53	20230103	3840	-50.18	20230817	1500	27.53	20230103	1.98	N	037330	500	219 억	2331178	N	N	N	N
103	20231012	110402	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1917	9	2	0.47	132103153	69175	61.11	1926	1948	1900	2480	1336	1908	1909.70	5.31	15957	1984	1946	1903	1865	1822	1965	1884	219	572	500	1140	1	1	43885224	841	21.78	0.45	12	0.16	88.00	4261.00	3840	20230817	-50.08	1500	20230103	27.80	3840	-50.08	20230817	1500	27.80	20230103	3840	-50.08	20230817	1500	27.80	20230103	1.98	N	037330	500	219 억	2331178	N	N	N	N
104	20231012	100402	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1917	9	2	0.47	80569385	42150	37.24	1926	1948	1900	2480	1336	1908	1911.49	5.31	5841	1984	1946	1903	1865	1822	1965	1884	219	572	500	1140	1	1	43885224	841	21.78	0.45	12	0.10	88.00	4261.00	3840	20230817	-50.08	1500	20230103	27.80	3840	-50.08	20230817	1500	27.80	20230103	3840	-50.08	20230817	1500	27.80	20230103	1.98	N	037330	500	219 억	2331178	N	N	N	N
105	20231012	090402	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1934	26	2	1.36	6802804	3532	3.12	1926	1948	1921	2480	1336	1908	1926.05	5.31	-445	1984	1946	1903	1865	1822	1965	1884	219	572	500	1140	1	1	43885224	849	21.98	0.45	12	0.01	88.00	4261.00	3840	20230817	-49.64	1500	20230103	28.93	3840	-49.64	20230817	1500	28.93	20230103	3840	-49.64	20230817	1500	28.93	20230103	1.98	N	037330	500	219 억	2331178	N	N	N	N
106	20231011	160359	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1908	35	2	1.87	205385553	107348	69.57	1860	1941	1860	2430	1312	1873	1913.27	5.26	23911	2027	1950	1908	1831	1789	1929	1810	219	557	500	1120	1	1	43885224	837	21.68	0.45	12	0.24	88.00	4261.00	3840	20230817	-50.31	1500	20230103	27.20	3840	-50.31	20230817	1500	27.20	20230103	3840	-50.31	20230817	1500	27.20	20230103	2.00	N	037330	500	219 억	2306909	N	N	N	N
107	20231011	150359	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1917	44	2	2.35	195394299	102117	66.18	1860	1941	1860	2430	1312	1873	1913.44	5.26	25779	2027	1950	1908	1831	1789	1929	1810	219	557	500	1120	1	1	43885224	841	21.78	0.45	12	0.23	88.00	4261.00	3840	20230817	-50.08	1500	20230103	27.80	3840	-50.08	20230817	1500	27.80	20230103	3840	-50.08	20230817	1500	27.80	20230103	2.00	N	037330	500	219 억	2306909	N	N	N	N
108	20231011	140403	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1922	49	2	2.62	182630154	95452	61.86	1860	1941	1860	2430	1312	1873	1913.32	5.26	27629	2027	1950	1908	1831	1789	1929	1810	219	557	500	1120	1	1	43885224	843	21.84	0.45	12	0.22	88.00	4261.00	3840	20230817	-49.95	1500	20230103	28.13	3840	-49.95	20230817	1500	28.13	20230103	3840	-49.95	20230817	1500	28.13	20230103	2.00	N	037330	500	219 억	2306909	N	N	N	N
109	20231011	130356	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1915	42	2	2.24	140020910	73248	47.47	1860	1940	1860	2430	1312	1873	1911.60	5.26	28648	2027	1950	1908	1831	1789	1929	1810	219	557	500	1120	1	1	43885224	840	21.76	0.45	12	0.17	88.00	4261.00	3840	20230817	-50.13	1500	20230103	27.67	3840	-50.13	20230817	1500	27.67	20230103	3840	-50.13	20230817	1500	27.67	20230103	2.00	N	037330	500	219 억	2306909	N	N	N	N
110	20231011	120405	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1917	44	2	2.35	130782704	68409	44.33	1860	1940	1860	2430	1312	1873	1911.78	5.26	26652	2027	1950	1908	1831	1789	1929	1810	219	557	500	1120	1	1	43885224	841	21.78	0.45	12	0.16	88.00	4261.00	3840	20230817	-50.08	1500	20230103	27.80	3840	-50.08	20230817	1500	27.80	20230103	3840	-50.08	20230817	1500	27.80	20230103	2.00	N	037330	500	219 억	2306909	N	N	N	N
111	20231011	110401	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1913	40	2	2.14	115554200	60451	39.18	1860	1940	1860	2430	1312	1873	1911.53	5.26	20949	2027	1950	1908	1831	1789	1929	1810	219	557	500	1120	1	1	43885224	840	21.74	0.45	12	0.14	88.00	4261.00	3840	20230817	-50.18	1500	20230103	27.53	3840	-50.18	20230817	1500	27.53	20230103	3840	-50.18	20230817	1500	27.53	20230103	2.00	N	037330	500	219 억	2306909	N	N	N	N
112	20231011	100358	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1919	46	2	2.46	93269179	48776	31.61	1860	1940	1860	2430	1312	1873	1912.19	5.26	17717	2027	1950	1908	1831	1789	1929	1810	219	557	500	1120	1	1	43885224	842	21.81	0.45	12	0.11	88.00	4261.00	3840	20230817	-50.03	1500	20230103	27.93	3840	-50.03	20230817	1500	27.93	20230103	3840	-50.03	20230817	1500	27.93	20230103	2.00	N	037330	500	219 억	2306909	N	N	N	N
113	20231011	090400	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1895	22	2	1.17	9412281	5004	3.24	1860	1908	1860	2430	1312	1873	1880.95	5.26	290	2027	1950	1908	1831	1789	1929	1810	219	557	500	1120	1	1	43885224	832	21.53	0.44	12	0.01	88.00	4261.00	3840	20230817	-50.65	1500	20230103	26.33	3840	-50.65	20230817	1500	26.33	20230103	3840	-50.65	20230817	1500	26.33	20230103	2.00	N	037330	500	219 억	2306909	N	N	N	N
114	20231010	160357	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1873	-33	5	-1.73	296247707	154297	105.38	1906	1985	1866	2475	1335	1906	1920.16	5.31	-25113	2019	1962	1886	1829	1753	1991	1858	219	569	500	1140	1	1	43885224	822	21.28	0.44	12	0.35	88.00	4261.00	3840	20230817	-51.22	1500	20230103	24.87	3840	-51.22	20230817	1500	24.87	20230103	3840	-51.22	20230817	1500	24.87	20230103	2.05	N	037330	500	219 억	2332181	N	N	N	N
115	20231010	150356	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1895	-11	5	-0.58	278962508	145097	99.09	1906	1985	1866	2475	1335	1906	1922.59	5.31	-24934	2019	1962	1886	1829	1753	1991	1858	219	569	500	1140	1	1	43885224	832	21.53	0.44	12	0.33	88.00	4261.00	3840	20230817	-50.65	1500	20230103	26.33	3840	-50.65	20230817	1500	26.33	20230103	3840	-50.65	20230817	1500	26.33	20230103	2.05	N	037330	500	219 억	2332181	N	N	N	N
116	20231010	140356	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1906	0	3	0.00	218843722	113258	77.35	1906	1985	1893	2475	1335	1906	1932.26	5.31	-5845	2019	1962	1886	1829	1753	1991	1858	219	569	500	1140	1	1	43885224	836	21.66	0.45	12	0.26	88.00	4261.00	3840	20230817	-50.36	1500	20230103	27.07	3840	-50.36	20230817	1500	27.07	20230103	3840	-50.36	20230817	1500	27.07	20230103	2.05	N	037330	500	219 억	2332181	N	N	N	N
117	20231010	130354	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1920	14	2	0.73	198270075	102474	69.98	1906	1985	1893	2475	1335	1906	1934.83	5.31	-3380	2019	1962	1886	1829	1753	1991	1858	219	569	500	1140	1	1	43885224	843	21.82	0.45	12	0.23	88.00	4261.00	3840	20230817	-50.00	1500	20230103	28.00	3840	-50.00	20230817	1500	28.00	20230103	3840	-50.00	20230817	1500	28.00	20230103	2.05	N	037330	500	219 억	2332181	N	N	N	N
118	20231010	120355	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1946	40	2	2.10	167118064	86321	58.95	1906	1985	1893	2475	1335	1906	1936.01	5.31	8419	2019	1962	1886	1829	1753	1991	1858	219	569	500	1140	1	1	43885224	854	22.11	0.46	12	0.20	88.00	4261.00	3840	20230817	-49.32	1500	20230103	29.73	3840	-49.32	20230817	1500	29.73	20230103	3840	-49.32	20230817	1500	29.73	20230103	2.05	N	037330	500	219 억	2332181	N	N	N	N
119	20231010	110347	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1956	50	2	2.62	148812814	76914	52.53	1906	1985	1893	2475	1335	1906	1934.79	5.31	15915	2019	1962	1886	1829	1753	1991	1858	219	569	500	1140	1	1	43885224	858	22.23	0.46	12	0.18	88.00	4261.00	3840	20230817	-49.06	1500	20230103	30.40	3840	-49.06	20230817	1500	30.40	20230103	3840	-49.06	20230817	1500	30.40	20230103	2.05	N	037330	500	219 억	2332181	N	N	N	N
120	20231010	100351	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1950	44	2	2.31	110493433	57338	39.16	1906	1985	1893	2475	1335	1906	1927.05	5.31	8762	2019	1962	1886	1829	1753	1991	1858	219	569	500	1140	1	1	43885224	856	22.16	0.46	12	0.13	88.00	4261.00	3840	20230817	-49.22	1500	20230103	30.00	3840	-49.22	20230817	1500	30.00	20230103	3840	-49.22	20230817	1500	30.00	20230103	2.05	N	037330	500	219 억	2332181	N	N	N	N
121	20231010	090352	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1919	13	2	0.68	12235418	6395	4.37	1906	1923	1906	2475	1335	1906	1913.28	5.31	-297	2019	1962	1886	1829	1753	1991	1858	219	569	500	1140	1	1	43885224	842	21.81	0.45	12	0.01	88.00	4261.00	3840	20230817	-50.03	1500	20230103	27.93	3840	-50.03	20230817	1500	27.93	20230103	3840	-50.03	20230817	1500	27.93	20230103	2.05	N	037330	500	219 억	2332181	N	N	N	N
122	20231006	160354	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1906	51	2	2.75	272014485	142221	90.32	1810	1943	1810	2410	1299	1855	1912.62	5.27	17419	1995	1924	1884	1813	1773	1905	1794	219	555	500	1110	1	1	43885224	836	21.66	0.45	12	0.32	88.00	4261.00	3840	20230817	-50.36	1500	20230103	27.07	3840	-50.36	20230817	1500	27.07	20230103	3840	-50.36	20230817	1500	27.07	20230103	2.06	N	037330	500	219 억	2311276	N	N	N	N
123	20231006	150348	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1937	82	2	4.42	243992696	127596	81.03	1810	1943	1810	2410	1299	1855	1912.23	5.27	12561	1995	1924	1884	1813	1773	1905	1794	219	555	500	1110	1	1	43885224	850	22.01	0.45	12	0.29	88.00	4261.00	3840	20230817	-49.56	1500	20230103	29.13	3840	-49.56	20230817	1500	29.13	20230103	3840	-49.56	20230817	1500	29.13	20230103	2.06	N	037330	500	219 억	2311276	N	N	N	N
124	20231006	140348	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1932	77	2	4.15	180732022	94849	60.24	1810	1943	1810	2410	1299	1855	1905.47	5.27	21400	1995	1924	1884	1813	1773	1905	1794	219	555	500	1110	1	1	43885224	848	21.95	0.45	12	0.22	88.00	4261.00	3840	20230817	-49.69	1500	20230103	28.80	3840	-49.69	20230817	1500	28.80	20230103	3840	-49.69	20230817	1500	28.80	20230103	2.06	N	037330	500	219 억	2311276	N	N	N	N
125	20231006	130347	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1923	68	2	3.67	145898880	76832	48.79	1810	1929	1810	2410	1299	1855	1898.93	5.27	31295	1995	1924	1884	1813	1773	1905	1794	219	555	500	1110	1	1	43885224	844	21.85	0.45	12	0.18	88.00	4261.00	3840	20230817	-49.92	1500	20230103	28.20	3840	-49.92	20230817	1500	28.20	20230103	3840	-49.92	20230817	1500	28.20	20230103	2.06	N	037330	500	219 억	2311276	N	N	N	N
126	20231006	120344	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1919	64	2	3.45	95515535	50512	32.08	1810	1929	1810	2410	1299	1855	1890.95	5.27	25272	1995	1924	1884	1813	1773	1905	1794	219	555	500	1110	1	1	43885224	842	21.81	0.45	12	0.12	88.00	4261.00	3840	20230817	-50.03	1500	20230103	27.93	3840	-50.03	20230817	1500	27.93	20230103	3840	-50.03	20230817	1500	27.93	20230103	2.06	N	037330	500	219 억	2311276	N	N	N	N
127	20231006	110342	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1912	57	2	3.07	76790186	40727	25.86	1810	1929	1810	2410	1299	1855	1885.49	5.27	22392	1995	1924	1884	1813	1773	1905	1794	219	555	500	1110	1	1	43885224	839	21.73	0.45	12	0.09	88.00	4261.00	3840	20230817	-50.21	1500	20230103	27.47	3840	-50.21	20230817	1500	27.47	20230103	3840	-50.21	20230817	1500	27.47	20230103	2.06	N	037330	500	219 억	2311276	N	N	N	N
128	20231006	100344	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1907	52	2	2.80	40723633	21779	13.83	1810	1929	1810	2410	1299	1855	1869.86	5.27	8195	1995	1924	1884	1813	1773	1905	1794	219	555	500	1110	1	1	43885224	837	21.67	0.45	12	0.05	88.00	4261.00	3840	20230817	-50.34	1500	20230103	27.13	3840	-50.34	20230817	1500	27.13	20230103	3840	-50.34	20230817	1500	27.13	20230103	2.06	N	037330	500	219 억	2311276	N	N	N	N
129	20231006	090340	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	1832	-23	5	-1.24	8704321	4784	3.04	1810	1929	1810	2410	1299	1855	1819.47	5.27	1412	1995	1924	1884	1813	1773	1905	1794	219	555	500	1110	1	1	43885224	804	20.82	0.43	12	0.01	88.00	4261.00	3840	20230817	-52.29	1500	20230103	22.13	3840	-52.29	20230817	1500	22.13	20230103	3840	-52.29	20230817	1500	22.13	20230103	2.06	N	037330	500	219 억	2311276	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History