KissMeData/050090/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1034	47	2	4.76	28598739	28180	95.72	999	1034	998	1283	691	987	1014.85	0.93	-472	1020	1003	987	970	954	995	962	99	296	500	590	1	1	19784735	205	-6.67	0.88	12	0.14	-155.00	1181.00	2345	20230509	-55.91	965	20231020	7.15	2345	-55.91	20230509	965	7.15	20231020	2345	-55.91	20230509	293	252.90	20230307	0.01	N	050090	500	98 억	184953	N	N	N	N
3	20231031	150532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1023	36	2	3.65	21930182	21687	73.67	999	1023	998	1283	691	987	1011.21	0.93	-532	1020	1003	987	970	954	995	962	99	296	500	590	1	1	19784735	202	-6.60	0.87	12	0.11	-155.00	1181.00	2345	20230509	-56.38	965	20231020	6.01	2345	-56.38	20230509	965	6.01	20231020	2345	-56.38	20230509	293	249.15	20230307	0.01	N	050090	500	98 억	184953	N	N	N	N
4	20231031	140537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1010	23	2	2.33	15906574	15758	53.53	999	1019	998	1283	691	987	1009.43	0.93	-468	1020	1003	987	970	954	995	962	99	296	500	590	1	1	19784735	200	-6.52	0.86	12	0.08	-155.00	1181.00	2345	20230509	-56.93	965	20231020	4.66	2345	-56.93	20230509	965	4.66	20231020	2345	-56.93	20230509	293	244.71	20230307	0.01	N	050090	500	98 억	184953	N	N	N	N
5	20231031	130533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1015	28	2	2.84	12324548	12219	41.51	999	1015	998	1283	691	987	1008.64	0.93	-360	1020	1003	987	970	954	995	962	99	296	500	590	1	1	19784735	201	-6.55	0.86	12	0.06	-155.00	1181.00	2345	20230509	-56.72	965	20231020	5.18	2345	-56.72	20230509	965	5.18	20231020	2345	-56.72	20230509	293	246.42	20230307	0.01	N	050090	500	98 억	184953	N	N	N	N
6	20231031	120529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1011	24	2	2.43	9897053	9824	33.37	999	1015	998	1283	691	987	1007.44	0.93	-213	1020	1003	987	970	954	995	962	99	296	500	590	1	1	19784735	200	-6.52	0.86	12	0.05	-155.00	1181.00	2345	20230509	-56.89	965	20231020	4.77	2345	-56.89	20230509	965	4.77	20231020	2345	-56.89	20230509	293	245.05	20230307	0.01	N	050090	500	98 억	184953	N	N	N	N
7	20231031	110545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1011	24	2	2.43	7400030	7353	24.98	999	1015	998	1283	691	987	1006.40	0.93	-145	1020	1003	987	970	954	995	962	99	296	500	590	1	1	19784735	200	-6.52	0.86	12	0.04	-155.00	1181.00	2345	20230509	-56.89	965	20231020	4.77	2345	-56.89	20230509	965	4.77	20231020	2345	-56.89	20230509	293	245.05	20230307	0.01	N	050090	500	98 억	184953	N	N	N	N
8	20231031	100536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1000	13	2	1.32	3397005	3389	11.51	999	1015	998	1283	691	987	1002.36	0.93	122	1020	1003	987	970	954	995	962	99	296	500	590	1	1	19784735	198	-6.45	0.85	12	0.02	-155.00	1181.00	2345	20230509	-57.36	965	20231020	3.63	2345	-57.36	20230509	965	3.63	20231020	2345	-57.36	20230509	293	241.30	20230307	0.01	N	050090	500	98 억	184953	N	N	N	N
9	20231031	090533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1015	28	2	2.84	1326323	1327	4.51	999	1015	999	1283	691	987	999.49	0.93	17	1020	1003	987	970	954	995	962	99	296	500	590	1	1	19784735	201	-6.55	0.86	12	0.01	-155.00	1181.00	2345	20230509	-56.72	965	20231020	5.18	2345	-56.72	20230509	965	5.18	20231020	2345	-56.72	20230509	293	246.42	20230307	0.01	N	050090	500	98 억	184953	N	N	N	N
10	20231030	160526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	987	-14	5	-1.40	29059272	29439	115.93	1001	1004	971	1301	701	1001	987.10	0.93	1732	1020	1010	993	983	966	1002	975	99	300	500	600	1	1	19784735	195	-6.37	0.84	12	0.15	-155.00	1181.00	2345	20230509	-57.91	965	20231020	2.28	2345	-57.91	20230509	965	2.28	20231020	2345	-57.91	20230509	293	236.86	20230307	0.01	N	050090	500	98 억	184398	N	N	N	N
11	20231030	150514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	988	-13	5	-1.30	26899449	27232	107.24	1001	1004	971	1301	701	1001	987.79	0.93	1733	1020	1010	993	983	966	1002	975	99	300	500	600	1	1	19784735	195	-6.37	0.84	12	0.14	-155.00	1181.00	2345	20230509	-57.87	965	20231020	2.38	2345	-57.87	20230509	965	2.38	20231020	2345	-57.87	20230509	293	237.20	20230307	0.01	N	050090	500	98 억	184398	N	N	N	N
12	20231030	140516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	997	-4	5	-0.40	24798559	25091	98.81	1001	1004	971	1301	701	1001	988.34	0.93	1784	1020	1010	993	983	966	1002	975	99	300	500	600	1	1	19784735	197	-6.43	0.84	12	0.13	-155.00	1181.00	2345	20230509	-57.48	965	20231020	3.32	2345	-57.48	20230509	965	3.32	20231020	2345	-57.48	20230509	293	240.27	20230307	0.01	N	050090	500	98 억	184398	N	N	N	N
13	20231030	130515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	983	-18	5	-1.80	23169188	23453	92.36	1001	1004	971	1301	701	1001	987.90	0.93	2668	1020	1010	993	983	966	1002	975	99	300	500	600	1	1	19784735	194	-6.34	0.83	12	0.12	-155.00	1181.00	2345	20230509	-58.08	965	20231020	1.87	2345	-58.08	20230509	965	1.87	20231020	2345	-58.08	20230509	293	235.49	20230307	0.01	N	050090	500	98 억	184398	N	N	N	N
14	20231030	120511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	988	-13	5	-1.30	21950539	22216	87.49	1001	1004	971	1301	701	1001	988.05	0.93	2684	1020	1010	993	983	966	1002	975	99	300	500	600	1	1	19784735	195	-6.37	0.84	12	0.11	-155.00	1181.00	2345	20230509	-57.87	965	20231020	2.38	2345	-57.87	20230509	965	2.38	20231020	2345	-57.87	20230509	293	237.20	20230307	0.01	N	050090	500	98 억	184398	N	N	N	N
15	20231030	110512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1000	-1	5	-0.10	20183079	20431	80.46	1001	1004	971	1301	701	1001	987.87	0.93	1886	1020	1010	993	983	966	1002	975	99	300	500	600	1	1	19784735	198	-6.45	0.85	12	0.10	-155.00	1181.00	2345	20230509	-57.36	965	20231020	3.63	2345	-57.36	20230509	965	3.63	20231020	2345	-57.36	20230509	293	241.30	20230307	0.01	N	050090	500	98 억	184398	N	N	N	N
16	20231030	100513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	988	-13	5	-1.30	19010249	19245	75.79	1001	1004	971	1301	701	1001	987.80	0.93	1941	1020	1010	993	983	966	1002	975	99	300	500	600	1	1	19784735	195	-6.37	0.84	12	0.10	-155.00	1181.00	2345	20230509	-57.87	965	20231020	2.38	2345	-57.87	20230509	965	2.38	20231020	2345	-57.87	20230509	293	237.20	20230307	0.01	N	050090	500	98 억	184398	N	N	N	N
17	20231030	090508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1000	-1	5	-0.10	9393758	9385	36.96	1001	1004	1000	1301	701	1001	1000.93	0.93	-2445	1020	1010	993	983	966	1002	975	99	300	500	600	1	1	19784735	198	-6.45	0.85	12	0.05	-155.00	1181.00	2345	20230509	-57.36	965	20231020	3.63	2345	-57.36	20230509	965	3.63	20231020	2345	-57.36	20230509	293	241.30	20230307	0.01	N	050090	500	98 억	184398	N	N	N	N
18	20231027	160441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1001	-2	5	-0.20	25361576	25393	78.94	1003	1003	976	1303	703	1003	998.76	0.94	-1327	1035	1018	1004	987	973	1012	981	99	300	500	600	1	1	19784735	198	-6.46	0.85	12	0.13	-155.00	1181.00	2345	20230509	-57.31	965	20231020	3.73	2345	-57.31	20230509	965	3.73	20231020	2345	-57.31	20230509	293	241.64	20230307	0.01	N	050090	500	98 억	185725	N	N	N	N
19	20231027	150511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1002	-1	5	-0.10	25346559	25378	78.89	1003	1003	976	1303	703	1003	998.76	0.94	-1325	1035	1018	1004	987	973	1012	981	99	300	500	600	1	1	19784735	198	-6.46	0.85	12	0.13	-155.00	1181.00	2345	20230509	-57.27	965	20231020	3.83	2345	-57.27	20230509	965	3.83	20231020	2345	-57.27	20230509	293	241.98	20230307	0.01	N	050090	500	98 억	185725	N	N	N	N
20	20231027	140509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1002	-1	5	-0.10	22183049	22209	69.04	1003	1003	976	1303	703	1003	998.83	0.94	-1310	1035	1018	1004	987	973	1012	981	99	300	500	600	1	1	19784735	198	-6.46	0.85	12	0.11	-155.00	1181.00	2345	20230509	-57.27	965	20231020	3.83	2345	-57.27	20230509	965	3.83	20231020	2345	-57.27	20230509	293	241.98	20230307	0.01	N	050090	500	98 억	185725	N	N	N	N
21	20231027	130502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1003	0	3	0.00	18779232	18811	58.48	1003	1003	976	1303	703	1003	998.31	0.94	-1209	1035	1018	1004	987	973	1012	981	99	300	500	600	1	1	19784735	198	-6.47	0.85	12	0.10	-155.00	1181.00	2345	20230509	-57.23	965	20231020	3.94	2345	-57.23	20230509	965	3.94	20231020	2345	-57.23	20230509	293	242.32	20230307	0.01	N	050090	500	98 억	185725	N	N	N	N
22	20231027	120512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1003	0	3	0.00	16846546	16884	52.49	1003	1003	976	1303	703	1003	997.78	0.94	-1204	1035	1018	1004	987	973	1012	981	99	300	500	600	1	1	19784735	198	-6.47	0.85	12	0.09	-155.00	1181.00	2345	20230509	-57.23	965	20231020	3.94	2345	-57.23	20230509	965	3.94	20231020	2345	-57.23	20230509	293	242.32	20230307	0.01	N	050090	500	98 억	185725	N	N	N	N
23	20231027	110516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	999	-4	5	-0.40	15045583	15087	46.90	1003	1003	976	1303	703	1003	997.25	0.94	-1253	1035	1018	1004	987	973	1012	981	99	300	500	600	1	1	19784735	198	-6.45	0.85	12	0.08	-155.00	1181.00	2345	20230509	-57.40	965	20231020	3.52	2345	-57.40	20230509	965	3.52	20231020	2345	-57.40	20230509	293	240.96	20230307	0.01	N	050090	500	98 억	185725	N	N	N	N
24	20231027	100509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	999	-4	5	-0.40	14988732	15030	46.72	1003	1003	976	1303	703	1003	997.25	0.94	-1252	1035	1018	1004	987	973	1012	981	99	300	500	600	1	1	19784735	198	-6.45	0.85	12	0.08	-155.00	1181.00	2345	20230509	-57.40	965	20231020	3.52	2345	-57.40	20230509	965	3.52	20231020	2345	-57.40	20230509	293	240.96	20230307	0.01	N	050090	500	98 억	185725	N	N	N	N
25	20231027	090507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	976	-27	5	-2.69	9485952	9465	29.42	1003	1003	976	1303	703	1003	1002.21	0.94	-188	1035	1018	1004	987	973	1012	981	99	300	500	600	1	1	19784735	193	-6.30	0.83	12	0.05	-155.00	1181.00	2345	20230509	-58.38	965	20231020	1.14	2345	-58.38	20230509	965	1.14	20231020	2345	-58.38	20230509	293	233.11	20230307	0.01	N	050090	500	98 억	185725	N	N	N	N
26	20231026	160502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1003	-18	5	-1.76	32680489	32167	49.68	1021	1021	990	1327	715	1021	1015.96	0.96	-4459	1073	1047	1034	1008	995	1040	1001	99	306	500	610	1	1	19784735	198	-6.47	0.85	12	0.16	-155.00	1181.00	2345	20230509	-57.23	965	20231020	3.94	2345	-57.23	20230509	965	3.94	20231020	2345	-57.23	20230509	293	242.32	20230307	0.01	N	050090	500	98 억	190184	N	N	N	N
27	20231026	150502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1017	-4	5	-0.39	32393497	31882	49.24	1021	1021	990	1327	715	1021	1016.04	0.96	-4463	1073	1047	1034	1008	995	1040	1001	99	306	500	610	1	1	19784735	201	-6.56	0.86	12	0.16	-155.00	1181.00	2345	20230509	-56.63	965	20231020	5.39	2345	-56.63	20230509	965	5.39	20231020	2345	-56.63	20230509	293	247.10	20230307	0.01	N	050090	500	98 억	190184	N	N	N	N
28	20231026	140504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1015	-6	5	-0.59	30488638	30006	46.35	1021	1021	990	1327	715	1021	1016.08	0.96	-3383	1073	1047	1034	1008	995	1040	1001	99	306	500	610	1	1	19784735	201	-6.55	0.86	12	0.15	-155.00	1181.00	2345	20230509	-56.72	965	20231020	5.18	2345	-56.72	20230509	965	5.18	20231020	2345	-56.72	20230509	293	246.42	20230307	0.01	N	050090	500	98 억	190184	N	N	N	N
29	20231026	130502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1016	-5	5	-0.49	27931020	27479	42.44	1021	1021	990	1327	715	1021	1016.45	0.96	-2645	1073	1047	1034	1008	995	1040	1001	99	306	500	610	1	1	19784735	201	-6.55	0.86	12	0.14	-155.00	1181.00	2345	20230509	-56.67	965	20231020	5.28	2345	-56.67	20230509	965	5.28	20231020	2345	-56.67	20230509	293	246.76	20230307	0.01	N	050090	500	98 억	190184	N	N	N	N
30	20231026	120502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1020	-1	5	-0.10	27572840	27127	41.90	1021	1021	990	1327	715	1021	1016.44	0.96	-2646	1073	1047	1034	1008	995	1040	1001	99	306	500	610	1	1	19784735	202	-6.58	0.86	12	0.14	-155.00	1181.00	2345	20230509	-56.50	965	20231020	5.70	2345	-56.50	20230509	965	5.70	20231020	2345	-56.50	20230509	293	248.12	20230307	0.01	N	050090	500	98 억	190184	N	N	N	N
31	20231026	110507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1021	0	3	0.00	27062210	26624	41.12	1021	1021	990	1327	715	1021	1016.46	0.96	-2635	1073	1047	1034	1008	995	1040	1001	99	306	500	610	1	1	19784735	202	-6.59	0.86	12	0.13	-155.00	1181.00	2345	20230509	-56.46	965	20231020	5.80	2345	-56.46	20230509	965	5.80	20231020	2345	-56.46	20230509	293	248.46	20230307	0.01	N	050090	500	98 억	190184	N	N	N	N
32	20231026	100506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1012	-9	5	-0.88	17765186	17481	27.00	1021	1021	990	1327	715	1021	1016.26	0.96	-378	1073	1047	1034	1008	995	1040	1001	99	306	500	610	1	1	19784735	200	-6.53	0.86	12	0.09	-155.00	1181.00	2345	20230509	-56.84	965	20231020	4.87	2345	-56.84	20230509	965	4.87	20231020	2345	-56.84	20230509	293	245.39	20230307	0.01	N	050090	500	98 억	190184	N	N	N	N
33	20231026	090504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1021	0	3	0.00	10954556	10730	16.57	1021	1021	1013	1327	715	1021	1020.93	0.96	-711	1073	1047	1034	1008	995	1040	1001	99	306	500	610	1	1	19784735	202	-6.59	0.86	12	0.05	-155.00	1181.00	2345	20230509	-56.46	965	20231020	5.80	2345	-56.46	20230509	965	5.80	20231020	2345	-56.46	20230509	293	248.46	20230307	0.01	N	050090	500	98 억	190184	N	N	N	N
34	20231025	160506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1021	6	2	0.59	66552308	64734	256.20	1030	1060	1021	1319	711	1015	1028.09	0.96	355	1087	1050	1023	986	959	1069	1005	99	304	500	600	1	1	19784735	202	-6.59	0.86	12	0.33	-155.00	1181.00	2345	20230509	-56.46	965	20231020	5.80	2345	-56.46	20230509	965	5.80	20231020	2345	-56.46	20230509	293	248.46	20230307	0.01	N	050090	500	98 억	189829	N	N	N	N
35	20231025	150505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1030	15	2	1.48	61068450	59366	234.95	1030	1060	1021	1319	711	1015	1028.68	0.96	1775	1087	1050	1023	986	959	1069	1005	99	304	500	600	1	1	19784735	204	-6.65	0.87	12	0.30	-155.00	1181.00	2345	20230509	-56.08	965	20231020	6.74	2345	-56.08	20230509	965	6.74	20231020	2345	-56.08	20230509	293	251.54	20230307	0.01	N	050090	500	98 억	189829	N	N	N	N
36	20231025	140502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1034	19	2	1.87	57810610	56199	222.42	1030	1060	1021	1319	711	1015	1028.68	0.96	2904	1087	1050	1023	986	959	1069	1005	99	304	500	600	1	1	19784735	205	-6.67	0.88	12	0.28	-155.00	1181.00	2345	20230509	-55.91	965	20231020	7.15	2345	-55.91	20230509	965	7.15	20231020	2345	-55.91	20230509	293	252.90	20230307	0.01	N	050090	500	98 억	189829	N	N	N	N
37	20231025	130503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1033	18	2	1.77	45059889	43862	173.59	1030	1060	1021	1319	711	1015	1027.31	0.96	10056	1087	1050	1023	986	959	1069	1005	99	304	500	600	1	1	19784735	204	-6.66	0.87	12	0.22	-155.00	1181.00	2345	20230509	-55.95	965	20231020	7.05	2345	-55.95	20230509	965	7.05	20231020	2345	-55.95	20230509	293	252.56	20230307	0.01	N	050090	500	98 억	189829	N	N	N	N
38	20231025	120502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1033	18	2	1.77	44475523	43296	171.35	1030	1060	1021	1319	711	1015	1027.24	0.96	10055	1087	1050	1023	986	959	1069	1005	99	304	500	600	1	1	19784735	204	-6.66	0.87	12	0.22	-155.00	1181.00	2345	20230509	-55.95	965	20231020	7.05	2345	-55.95	20230509	965	7.05	20231020	2345	-55.95	20230509	293	252.56	20230307	0.01	N	050090	500	98 억	189829	N	N	N	N
39	20231025	110503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1033	18	2	1.77	42990458	41853	165.64	1030	1060	1021	1319	711	1015	1027.18	0.96	10055	1087	1050	1023	986	959	1069	1005	99	304	500	600	1	1	19784735	204	-6.66	0.87	12	0.21	-155.00	1181.00	2345	20230509	-55.95	965	20231020	7.05	2345	-55.95	20230509	965	7.05	20231020	2345	-55.95	20230509	293	252.56	20230307	0.01	N	050090	500	98 억	189829	N	N	N	N
40	20231025	100502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1025	10	2	0.99	40403292	39334	155.67	1030	1060	1021	1319	711	1015	1027.18	0.96	11046	1087	1050	1023	986	959	1069	1005	99	304	500	600	1	1	19784735	203	-6.61	0.87	12	0.20	-155.00	1181.00	2345	20230509	-56.29	965	20231020	6.22	2345	-56.29	20230509	965	6.22	20231020	2345	-56.29	20230509	293	249.83	20230307	0.01	N	050090	500	98 억	189829	N	N	N	N
41	20231025	090500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1058	43	2	4.24	3358256	3239	12.82	1030	1060	1030	1319	711	1015	1036.82	0.96	53	1087	1050	1023	986	959	1069	1005	99	304	500	600	1	1	19784735	209	-6.83	0.90	12	0.02	-155.00	1181.00	2345	20230509	-54.88	965	20231020	9.64	2345	-54.88	20230509	965	9.64	20231020	2345	-54.88	20230509	293	261.09	20230307	0.01	N	050090	500	98 억	189829	N	N	N	N
42	20231024	160452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1015	19	2	1.91	25784640	25267	135.61	996	1060	996	1294	698	996	1020.51	0.97	-1391	1008	1002	995	989	982	998	985	99	298	500	590	1	1	19784735	201	-6.55	0.86	12	0.13	-155.00	1181.00	2345	20230509	-56.72	965	20231020	5.18	2345	-56.72	20230509	965	5.18	20231020	2345	-56.72	20230509	293	246.42	20230307	0.01	N	050090	500	98 억	191220	N	N	N	N
43	20231024	150459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1030	34	2	3.41	19573966	19316	103.67	996	1060	996	1294	698	996	1013.36	0.97	-1293	1008	1002	995	989	982	998	985	99	298	500	590	1	1	19784735	204	-6.65	0.87	12	0.10	-155.00	1181.00	2345	20230509	-56.08	965	20231020	6.74	2345	-56.08	20230509	965	6.74	20231020	2345	-56.08	20230509	293	251.54	20230307	0.01	N	050090	500	98 억	191220	N	N	N	N
44	20231024	140450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1019	23	2	2.31	17780265	17563	94.26	996	1060	996	1294	698	996	1012.37	0.97	-1331	1008	1002	995	989	982	998	985	99	298	500	590	1	1	19784735	202	-6.57	0.86	12	0.09	-155.00	1181.00	2345	20230509	-56.55	965	20231020	5.60	2345	-56.55	20230509	965	5.60	20231020	2345	-56.55	20230509	293	247.78	20230307	0.01	N	050090	500	98 억	191220	N	N	N	N
45	20231024	130457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1016	20	2	2.01	16930283	16720	89.74	996	1060	996	1294	698	996	1012.58	0.97	-1331	1008	1002	995	989	982	998	985	99	298	500	590	1	1	19784735	201	-6.55	0.86	12	0.08	-155.00	1181.00	2345	20230509	-56.67	965	20231020	5.28	2345	-56.67	20230509	965	5.28	20231020	2345	-56.67	20230509	293	246.76	20230307	0.01	N	050090	500	98 억	191220	N	N	N	N
46	20231024	120501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1006	10	2	1.00	14943052	14743	79.13	996	1060	996	1294	698	996	1013.57	0.97	-1292	1008	1002	995	989	982	998	985	99	298	500	590	1	1	19784735	199	-6.49	0.85	12	0.07	-155.00	1181.00	2345	20230509	-57.10	965	20231020	4.25	2345	-57.10	20230509	965	4.25	20231020	2345	-57.10	20230509	293	243.34	20230307	0.01	N	050090	500	98 억	191220	N	N	N	N
47	20231024	110457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1010	14	2	1.41	13802941	13615	73.07	996	1060	996	1294	698	996	1013.80	0.97	-1290	1008	1002	995	989	982	998	985	99	298	500	590	1	1	19784735	200	-6.52	0.86	12	0.07	-155.00	1181.00	2345	20230509	-56.93	965	20231020	4.66	2345	-56.93	20230509	965	4.66	20231020	2345	-56.93	20230509	293	244.71	20230307	0.01	N	050090	500	98 억	191220	N	N	N	N
48	20231024	100453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1004	8	2	0.80	13054426	12877	69.11	996	1060	996	1294	698	996	1013.78	0.97	-934	1008	1002	995	989	982	998	985	99	298	500	590	1	1	19784735	199	-6.48	0.85	12	0.07	-155.00	1181.00	2345	20230509	-57.19	965	20231020	4.04	2345	-57.19	20230509	965	4.04	20231020	2345	-57.19	20230509	293	242.66	20230307	0.01	N	050090	500	98 억	191220	N	N	N	N
49	20231024	090456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	998	2	2	0.20	4500928	4519	24.25	996	998	996	1294	698	996	996.00	0.97	0	1008	1002	995	989	982	998	985	99	298	500	590	1	1	19784735	197	-6.44	0.85	12	0.02	-155.00	1181.00	2345	20230509	-57.44	965	20231020	3.42	2345	-57.44	20230509	965	3.42	20231020	2345	-57.44	20230509	293	240.61	20230307	0.01	N	050090	500	98 억	191220	N	N	N	N
50	20231023	160449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	996	-23	5	-2.26	18584053	18632	25.69	1001	1001	988	1324	714	1019	997.43	0.95	2601	1055	1037	1001	983	947	1046	992	99	305	500	610	1	1	19784735	197	-6.43	0.84	12	0.09	-155.00	1181.00	2345	20230509	-57.53	965	20231020	3.21	2345	-57.53	20230509	965	3.21	20231020	2345	-57.53	20230509	293	239.93	20230307	0.01	N	050090	500	98 억	188557	N	N	N	N
51	20231023	150452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1001	-18	5	-1.77	17703014	17748	24.47	1001	1001	988	1324	714	1019	997.47	0.95	3321	1055	1037	1001	983	947	1046	992	99	305	500	610	1	1	19784735	198	-6.46	0.85	12	0.09	-155.00	1181.00	2345	20230509	-57.31	965	20231020	3.73	2345	-57.31	20230509	965	3.73	20231020	2345	-57.31	20230509	293	241.64	20230307	0.01	N	050090	500	98 억	188557	N	N	N	N
52	20231023	140451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	996	-23	5	-2.26	13667744	13708	18.90	1001	1001	988	1324	714	1019	997.06	0.95	3322	1055	1037	1001	983	947	1046	992	99	305	500	610	1	1	19784735	197	-6.43	0.84	12	0.07	-155.00	1181.00	2345	20230509	-57.53	965	20231020	3.21	2345	-57.53	20230509	965	3.21	20231020	2345	-57.53	20230509	293	239.93	20230307	0.01	N	050090	500	98 억	188557	N	N	N	N
53	20231023	130453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	997	-22	5	-2.16	12669070	12706	17.52	1001	1001	988	1324	714	1019	997.09	0.95	3307	1055	1037	1001	983	947	1046	992	99	305	500	610	1	1	19784735	197	-6.43	0.84	12	0.06	-155.00	1181.00	2345	20230509	-57.48	965	20231020	3.32	2345	-57.48	20230509	965	3.32	20231020	2345	-57.48	20230509	293	240.27	20230307	0.01	N	050090	500	98 억	188557	N	N	N	N
54	20231023	120449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1000	-19	5	-1.86	12153854	12190	16.81	1001	1001	988	1324	714	1019	997.03	0.95	3449	1055	1037	1001	983	947	1046	992	99	305	500	610	1	1	19784735	198	-6.45	0.85	12	0.06	-155.00	1181.00	2345	20230509	-57.36	965	20231020	3.63	2345	-57.36	20230509	965	3.63	20231020	2345	-57.36	20230509	293	241.30	20230307	0.01	N	050090	500	98 억	188557	N	N	N	N
55	20231023	110448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1000	-19	5	-1.86	12047854	12084	16.66	1001	1001	988	1324	714	1019	997.01	0.95	3449	1055	1037	1001	983	947	1046	992	99	305	500	610	1	1	19784735	198	-6.45	0.85	12	0.06	-155.00	1181.00	2345	20230509	-57.36	965	20231020	3.63	2345	-57.36	20230509	965	3.63	20231020	2345	-57.36	20230509	293	241.30	20230307	0.01	N	050090	500	98 억	188557	N	N	N	N
56	20231023	100445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1001	-18	5	-1.77	10478706	10515	14.50	1001	1001	988	1324	714	1019	996.55	0.95	3405	1055	1037	1001	983	947	1046	992	99	305	500	610	1	1	19784735	198	-6.46	0.85	12	0.05	-155.00	1181.00	2345	20230509	-57.31	965	20231020	3.73	2345	-57.31	20230509	965	3.73	20231020	2345	-57.31	20230509	293	241.64	20230307	0.01	N	050090	500	98 억	188557	N	N	N	N
57	20231023	090454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	995	-24	5	-2.36	2734215	2743	3.78	1001	1001	988	1324	714	1019	996.80	0.95	737	1055	1037	1001	983	947	1046	992	99	305	500	610	1	1	19784735	197	-6.42	0.84	12	0.01	-155.00	1181.00	2345	20230509	-57.57	965	20231020	3.11	2345	-57.57	20230509	965	3.11	20231020	2345	-57.57	20230509	293	239.59	20230307	0.01	N	050090	500	98 억	188557	N	N	N	N
58	20231020	160448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1019	3	2	0.30	73002786	72522	426.65	1016	1019	965	1320	712	1016	1006.63	1.03	2115	1074	1045	1026	997	978	1035	987	99	304	500	600	1	1	19784735	202	-6.57	0.86	12	0.37	-155.00	1181.00	2345	20230509	-56.55	965	20231020	5.60	2345	-56.55	20230509	965	5.60	20231020	2345	-56.55	20230509	293	247.78	20230307	0.01	N	050090	500	98 억	204141	N	N	N	N
59	20231020	150448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1016	0	3	0.00	71474484	71016	417.79	1016	1016	965	1320	712	1016	1006.46	1.03	2431	1074	1045	1026	997	978	1035	987	99	304	500	600	1	1	19784735	201	-6.55	0.86	12	0.36	-155.00	1181.00	2345	20230509	-56.67	965	20231020	5.28	2345	-56.67	20230509	965	5.28	20231020	2345	-56.67	20230509	293	246.76	20230307	0.01	N	050090	500	98 억	204141	N	N	N	N
60	20231020	140451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1009	-7	5	-0.69	58970658	58570	344.57	1016	1016	965	1320	712	1016	1006.84	1.03	2358	1074	1045	1026	997	978	1035	987	99	304	500	600	1	1	19784735	200	-6.51	0.85	12	0.30	-155.00	1181.00	2345	20230509	-56.97	965	20231020	4.56	2345	-56.97	20230509	965	4.56	20231020	2345	-56.97	20230509	293	244.37	20230307	0.01	N	050090	500	98 억	204141	N	N	N	N
61	20231020	130439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1010	-6	5	-0.59	58363665	57969	341.03	1016	1016	965	1320	712	1016	1006.81	1.03	2077	1074	1045	1026	997	978	1035	987	99	304	500	600	1	1	19784735	200	-6.52	0.86	12	0.29	-155.00	1181.00	2345	20230509	-56.93	965	20231020	4.66	2345	-56.93	20230509	965	4.66	20231020	2345	-56.93	20230509	293	244.71	20230307	0.01	N	050090	500	98 억	204141	N	N	N	N
62	20231020	120446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1009	-7	5	-0.69	56750148	56377	331.67	1016	1016	965	1320	712	1016	1006.62	1.03	2128	1074	1045	1026	997	978	1035	987	99	304	500	600	1	1	19784735	200	-6.51	0.85	12	0.28	-155.00	1181.00	2345	20230509	-56.97	965	20231020	4.56	2345	-56.97	20230509	965	4.56	20231020	2345	-56.97	20230509	293	244.37	20230307	0.01	N	050090	500	98 억	204141	N	N	N	N
63	20231020	110451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1008	-8	5	-0.79	52539802	52169	306.91	1016	1016	965	1320	712	1016	1007.11	1.03	2129	1074	1045	1026	997	978	1035	987	99	304	500	600	1	1	19784735	199	-6.50	0.85	12	0.26	-155.00	1181.00	2345	20230509	-57.01	965	20231020	4.46	2345	-57.01	20230509	965	4.46	20231020	2345	-57.01	20230509	293	244.03	20230307	0.01	N	050090	500	98 억	204141	N	N	N	N
64	20231020	100446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1008	-8	5	-0.79	51824124	51459	302.74	1016	1016	965	1320	712	1016	1007.10	1.03	2129	1074	1045	1026	997	978	1035	987	99	304	500	600	1	1	19784735	199	-6.50	0.85	12	0.26	-155.00	1181.00	2345	20230509	-57.01	965	20231020	4.46	2345	-57.01	20230509	965	4.46	20231020	2345	-57.01	20230509	293	244.03	20230307	0.01	N	050090	500	98 억	204141	N	N	N	N
65	20231020	090448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	990	-26	5	-2.56	28707175	28359	166.84	1016	1016	990	1320	712	1016	1012.28	1.03	13348	1074	1045	1026	997	978	1035	987	99	304	500	600	1	1	19784735	196	-6.39	0.84	12	0.14	-155.00	1181.00	2345	20230509	-57.78	971	20231011	1.96	2345	-57.78	20230509	971	1.96	20231011	2345	-57.78	20230509	293	237.88	20230307	0.01	N	050090	500	98 억	204141	N	N	N	N
66	20231019	160444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1016	-39	5	-3.70	17652573	16998	105.54	1054	1055	1007	1371	739	1055	1038.51	1.04	-2377	1087	1070	1062	1045	1037	1079	1054	99	316	500	630	1	1	19784735	201	-6.55	0.86	12	0.09	-155.00	1181.00	2345	20230509	-56.67	971	20231011	4.63	2345	-56.67	20230509	971	4.63	20231011	2345	-56.67	20230509	293	246.76	20230307	0.01	N	050090	500	98 억	206518	N	N	N	N
67	20231019	150443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1039	-16	5	-1.52	16335397	15703	97.50	1054	1055	1007	1371	739	1055	1040.27	1.04	-2086	1087	1070	1062	1045	1037	1079	1054	99	316	500	630	1	1	19784735	206	-6.70	0.88	12	0.08	-155.00	1181.00	2345	20230509	-55.69	971	20231011	7.00	2345	-55.69	20230509	971	7.00	20231011	2345	-55.69	20230509	293	254.61	20230307	0.01	N	050090	500	98 억	206518	N	N	N	N
68	20231019	140445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1014	-41	5	-3.89	16332280	15700	97.48	1054	1055	1007	1371	739	1055	1040.27	1.04	-2083	1087	1070	1062	1045	1037	1079	1054	99	316	500	630	1	1	19784735	201	-6.54	0.86	12	0.08	-155.00	1181.00	2345	20230509	-56.76	971	20231011	4.43	2345	-56.76	20230509	971	4.43	20231011	2345	-56.76	20230509	293	246.08	20230307	0.01	N	050090	500	98 억	206518	N	N	N	N
69	20231019	130441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1033	-22	5	-2.09	12759979	12278	76.23	1054	1055	1007	1371	739	1055	1039.26	1.04	-2005	1087	1070	1062	1045	1037	1079	1054	99	316	500	630	1	1	19784735	204	-6.66	0.87	12	0.06	-155.00	1181.00	2345	20230509	-55.95	971	20231011	6.39	2345	-55.95	20230509	971	6.39	20231011	2345	-55.95	20230509	293	252.56	20230307	0.01	N	050090	500	98 억	206518	N	N	N	N
70	20231019	120444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1028	-27	5	-2.56	12524503	12050	74.82	1054	1055	1007	1371	739	1055	1039.38	1.04	-2002	1087	1070	1062	1045	1037	1079	1054	99	316	500	630	1	1	19784735	203	-6.63	0.87	12	0.06	-155.00	1181.00	2345	20230509	-56.16	971	20231011	5.87	2345	-56.16	20230509	971	5.87	20231011	2345	-56.16	20230509	293	250.85	20230307	0.01	N	050090	500	98 억	206518	N	N	N	N
71	20231019	110443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1042	-13	5	-1.23	11743781	11296	70.14	1054	1054	1007	1371	739	1055	1039.64	1.04	-1700	1087	1070	1062	1045	1037	1079	1054	99	316	500	630	1	1	19784735	206	-6.72	0.88	12	0.06	-155.00	1181.00	2345	20230509	-55.57	971	20231011	7.31	2345	-55.57	20230509	971	7.31	20231011	2345	-55.57	20230509	293	255.63	20230307	0.01	N	050090	500	98 억	206518	N	N	N	N
72	20231019	100440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1043	-12	5	-1.14	6288898	6070	37.69	1054	1054	1007	1371	739	1055	1036.06	1.04	-1676	1087	1070	1062	1045	1037	1079	1054	99	316	500	630	1	1	19784735	206	-6.73	0.88	12	0.03	-155.00	1181.00	2345	20230509	-55.52	971	20231011	7.42	2345	-55.52	20230509	971	7.42	20231011	2345	-55.52	20230509	293	255.97	20230307	0.01	N	050090	500	98 억	206518	N	N	N	N
73	20231019	090445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1031	-24	5	-2.27	3263809	3123	19.39	1054	1054	1031	1371	739	1055	1045.09	1.04	-1049	1087	1070	1062	1045	1037	1079	1054	99	316	500	630	1	1	19784735	204	-6.65	0.87	12	0.02	-155.00	1181.00	2345	20230509	-56.03	971	20231011	6.18	2345	-56.03	20230509	971	6.18	20231011	2345	-56.03	20230509	293	251.88	20230307	0.01	N	050090	500	98 억	206518	N	N	N	N
74	20231018	160446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1055	1	2	0.09	17105577	16106	96.69	1054	1079	1054	1370	738	1054	1062.06	1.05	-1995	1087	1070	1053	1036	1019	1062	1028	99	316	500	630	1	1	19784735	209	-6.81	0.89	12	0.08	-155.00	1181.00	2345	20230509	-55.01	971	20231011	8.65	2345	-55.01	20230509	971	8.65	20231011	2345	-55.01	20230509	293	260.07	20230307	0.01	N	050090	500	98 억	208513	N	N	N	N
75	20231018	150441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1064	10	2	0.95	16715859	15737	94.48	1054	1079	1054	1370	738	1054	1062.20	1.05	-2045	1087	1070	1053	1036	1019	1062	1028	99	316	500	630	1	1	19784735	211	-6.86	0.90	12	0.08	-155.00	1181.00	2345	20230509	-54.63	971	20231011	9.58	2345	-54.63	20230509	971	9.58	20231011	2345	-54.63	20230509	293	263.14	20230307	0.01	N	050090	500	98 억	208513	N	N	N	N
76	20231018	140436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1067	13	2	1.23	15782891	14853	89.17	1054	1079	1054	1370	738	1054	1062.61	1.05	-2031	1087	1070	1053	1036	1019	1062	1028	99	316	500	630	1	1	19784735	211	-6.88	0.90	12	0.08	-155.00	1181.00	2345	20230509	-54.50	971	20231011	9.89	2345	-54.50	20230509	971	9.89	20231011	2345	-54.50	20230509	293	264.16	20230307	0.01	N	050090	500	98 억	208513	N	N	N	N
77	20231018	130435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1066	12	2	1.14	14823480	13948	83.74	1054	1079	1054	1370	738	1054	1062.77	1.05	-2008	1087	1070	1053	1036	1019	1062	1028	99	316	500	630	1	1	19784735	211	-6.88	0.90	12	0.07	-155.00	1181.00	2345	20230509	-54.54	971	20231011	9.78	2345	-54.54	20230509	971	9.78	20231011	2345	-54.54	20230509	293	263.82	20230307	0.01	N	050090	500	98 억	208513	N	N	N	N
78	20231018	120442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1054	0	3	0.00	14572648	13712	82.32	1054	1079	1054	1370	738	1054	1062.77	1.05	-1973	1087	1070	1053	1036	1019	1062	1028	99	316	500	630	1	1	19784735	209	-6.80	0.89	12	0.07	-155.00	1181.00	2345	20230509	-55.05	971	20231011	8.55	2345	-55.05	20230509	971	8.55	20231011	2345	-55.05	20230509	293	259.73	20230307	0.01	N	050090	500	98 억	208513	N	N	N	N
79	20231018	110438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1069	15	2	1.42	13916361	13091	78.59	1054	1079	1054	1370	738	1054	1063.05	1.05	-1971	1087	1070	1053	1036	1019	1062	1028	99	316	500	630	1	1	19784735	211	-6.90	0.91	12	0.07	-155.00	1181.00	2345	20230509	-54.41	971	20231011	10.09	2345	-54.41	20230509	971	10.09	20231011	2345	-54.41	20230509	293	264.85	20230307	0.01	N	050090	500	98 억	208513	N	N	N	N
80	20231018	100441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1070	16	2	1.52	13881083	13058	78.39	1054	1079	1054	1370	738	1054	1063.03	1.05	-1970	1087	1070	1053	1036	1019	1062	1028	99	316	500	630	1	1	19784735	212	-6.90	0.91	12	0.07	-155.00	1181.00	2345	20230509	-54.37	971	20231011	10.20	2345	-54.37	20230509	971	10.20	20231011	2345	-54.37	20230509	293	265.19	20230307	0.01	N	050090	500	98 억	208513	N	N	N	N
81	20231018	090438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1071	17	2	1.61	5158582	4886	29.33	1054	1075	1054	1370	738	1054	1055.79	1.05	-555	1087	1070	1053	1036	1019	1062	1028	99	316	500	630	1	1	19784735	212	-6.91	0.91	12	0.02	-155.00	1181.00	2345	20230509	-54.33	971	20231011	10.30	2345	-54.33	20230509	971	10.30	20231011	2345	-54.33	20230509	293	265.53	20230307	0.01	N	050090	500	98 억	208513	N	N	N	N
82	20231017	160440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1054	-21	5	-1.95	17622708	16657	61.26	1068	1070	1036	1397	753	1075	1058.09	1.07	-3964	1146	1110	1079	1043	1012	1095	1028	99	322	500	640	1	1	19784735	209	-6.80	0.89	12	0.08	-155.00	1181.00	2345	20230509	-55.05	971	20231011	8.55	2345	-55.05	20230509	971	8.55	20231011	2345	-55.05	20230509	293	259.73	20230307	0.01	N	050090	500	98 억	212477	N	N	N	N
83	20231017	150440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1070	-5	5	-0.47	14814424	14016	51.55	1068	1070	1036	1397	753	1075	1056.97	1.07	-3232	1146	1110	1079	1043	1012	1095	1028	99	322	500	640	1	1	19784735	212	-6.90	0.91	12	0.07	-155.00	1181.00	2345	20230509	-54.37	971	20231011	10.20	2345	-54.37	20230509	971	10.20	20231011	2345	-54.37	20230509	293	265.19	20230307	0.01	N	050090	500	98 억	212477	N	N	N	N
84	20231017	140441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1066	-9	5	-0.84	14111649	13358	49.13	1068	1070	1036	1397	753	1075	1056.42	1.07	-3185	1146	1110	1079	1043	1012	1095	1028	99	322	500	640	1	1	19784735	211	-6.88	0.90	12	0.07	-155.00	1181.00	2345	20230509	-54.54	971	20231011	9.78	2345	-54.54	20230509	971	9.78	20231011	2345	-54.54	20230509	293	263.82	20230307	0.01	N	050090	500	98 억	212477	N	N	N	N
85	20231017	130439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1055	-20	5	-1.86	11901979	11268	41.44	1068	1070	1036	1397	753	1075	1056.26	1.07	-2961	1146	1110	1079	1043	1012	1095	1028	99	322	500	640	1	1	19784735	209	-6.81	0.89	12	0.06	-155.00	1181.00	2345	20230509	-55.01	971	20231011	8.65	2345	-55.01	20230509	971	8.65	20231011	2345	-55.01	20230509	293	260.07	20230307	0.01	N	050090	500	98 억	212477	N	N	N	N
86	20231017	120440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1056	-19	5	-1.77	10305560	9754	35.87	1068	1070	1036	1397	753	1075	1056.55	1.07	-2927	1146	1110	1079	1043	1012	1095	1028	99	322	500	640	1	1	19784735	209	-6.81	0.89	12	0.05	-155.00	1181.00	2345	20230509	-54.97	971	20231011	8.75	2345	-54.97	20230509	971	8.75	20231011	2345	-54.97	20230509	293	260.41	20230307	0.01	N	050090	500	98 억	212477	N	N	N	N
87	20231017	110436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1054	-21	5	-1.95	8220489	7781	28.62	1068	1068	1036	1397	753	1075	1056.48	1.07	-2506	1146	1110	1079	1043	1012	1095	1028	99	322	500	640	1	1	19784735	209	-6.80	0.89	12	0.04	-155.00	1181.00	2345	20230509	-55.05	971	20231011	8.55	2345	-55.05	20230509	971	8.55	20231011	2345	-55.05	20230509	293	259.73	20230307	0.01	N	050090	500	98 억	212477	N	N	N	N
88	20231017	100434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1052	-23	5	-2.14	5906955	5595	20.58	1068	1068	1036	1397	753	1075	1055.76	1.07	-1032	1146	1110	1079	1043	1012	1095	1028	99	322	500	640	1	1	19784735	208	-6.79	0.89	12	0.03	-155.00	1181.00	2345	20230509	-55.14	971	20231011	8.34	2345	-55.14	20230509	971	8.34	20231011	2345	-55.14	20230509	293	259.04	20230307	0.01	N	050090	500	98 억	212477	N	N	N	N
89	20231017	090437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1037	-38	5	-3.53	3771804	3561	13.10	1068	1068	1037	1397	753	1075	1059.20	1.07	29	1146	1110	1079	1043	1012	1095	1028	99	322	500	640	1	1	19784735	205	-6.69	0.88	12	0.02	-155.00	1181.00	2345	20230509	-55.78	971	20231011	6.80	2345	-55.78	20230509	971	6.80	20231011	2345	-55.78	20230509	293	253.92	20230307	0.01	N	050090	500	98 억	212477	N	N	N	N
90	20231016	160436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1075	-11	5	-1.01	28866869	27190	96.12	1077	1115	1048	1411	761	1086	1061.67	1.07	1266	1124	1105	1075	1056	1026	1114	1065	99	325	500	650	1	1	19784735	213	-6.94	0.91	12	0.14	-155.00	1181.00	2345	20230509	-54.16	971	20231011	10.71	2345	-54.16	20230509	971	10.71	20231011	2345	-54.16	20230509	293	266.89	20230307	0.01	N	050090	500	98 억	211186	N	N	N	N
91	20231016	150436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1050	-36	5	-3.31	26061345	24536	86.74	1077	1115	1048	1411	761	1086	1062.17	1.07	902	1124	1105	1075	1056	1026	1114	1065	99	325	500	650	1	1	19784735	208	-6.77	0.89	12	0.12	-155.00	1181.00	2345	20230509	-55.22	971	20231011	8.14	2345	-55.22	20230509	971	8.14	20231011	2345	-55.22	20230509	293	258.36	20230307	0.01	N	050090	500	98 억	211186	N	N	N	N
92	20231016	140436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1051	-35	5	-3.22	18080161	16925	59.83	1077	1115	1050	1411	761	1086	1068.25	1.07	1291	1124	1105	1075	1056	1026	1114	1065	99	325	500	650	1	1	19784735	208	-6.78	0.89	12	0.09	-155.00	1181.00	2345	20230509	-55.18	971	20231011	8.24	2345	-55.18	20230509	971	8.24	20231011	2345	-55.18	20230509	293	258.70	20230307	0.01	N	050090	500	98 억	211186	N	N	N	N
93	20231016	130435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1056	-30	5	-2.76	15577733	14546	51.42	1077	1115	1053	1411	761	1086	1070.93	1.07	1466	1124	1105	1075	1056	1026	1114	1065	99	325	500	650	1	1	19784735	209	-6.81	0.89	12	0.07	-155.00	1181.00	2345	20230509	-54.97	971	20231011	8.75	2345	-54.97	20230509	971	8.75	20231011	2345	-54.97	20230509	293	260.41	20230307	0.01	N	050090	500	98 억	211186	N	N	N	N
94	20231016	120434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1064	-22	5	-2.03	15556558	14526	51.35	1077	1115	1053	1411	761	1086	1070.95	1.07	1467	1124	1105	1075	1056	1026	1114	1065	99	325	500	650	1	1	19784735	211	-6.86	0.90	12	0.07	-155.00	1181.00	2345	20230509	-54.63	971	20231011	9.58	2345	-54.63	20230509	971	9.58	20231011	2345	-54.63	20230509	293	263.14	20230307	0.01	N	050090	500	98 억	211186	N	N	N	N
95	20231016	110433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1061	-25	5	-2.30	15186268	14177	50.12	1077	1115	1053	1411	761	1086	1071.19	1.07	1786	1124	1105	1075	1056	1026	1114	1065	99	325	500	650	1	1	19784735	210	-6.85	0.90	12	0.07	-155.00	1181.00	2345	20230509	-54.75	971	20231011	9.27	2345	-54.75	20230509	971	9.27	20231011	2345	-54.75	20230509	293	262.12	20230307	0.01	N	050090	500	98 억	211186	N	N	N	N
96	20231016	100429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1061	-25	5	-2.30	15168241	14160	50.06	1077	1115	1053	1411	761	1086	1071.20	1.07	1800	1124	1105	1075	1056	1026	1114	1065	99	325	500	650	1	1	19784735	210	-6.85	0.90	12	0.07	-155.00	1181.00	2345	20230509	-54.75	971	20231011	9.27	2345	-54.75	20230509	971	9.27	20231011	2345	-54.75	20230509	293	262.12	20230307	0.01	N	050090	500	98 억	211186	N	N	N	N
97	20231016	090432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1086	0	3	0.00	5408809	5020	17.75	1077	1086	1076	1411	761	1086	1077.45	1.07	261	1124	1105	1075	1056	1026	1114	1065	99	325	500	650	1	1	19784735	215	-7.01	0.92	12	0.03	-155.00	1181.00	2345	20230509	-53.69	971	20231011	11.84	2345	-53.69	20230509	971	11.84	20231011	2345	-53.69	20230509	293	270.65	20230307	0.01	N	050090	500	98 억	211186	N	N	N	N
98	20231012	160442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1045	33	2	3.26	29336320	28439	53.03	1012	1050	1012	1315	709	1012	1031.55	1.09	-1527	1070	1041	1006	977	942	1023	959	99	303	500	600	1	1	19784735	207	-6.74	0.88	12	0.14	-155.00	1181.00	2345	20230509	-55.44	971	20231011	7.62	2345	-55.44	20230509	971	7.62	20231011	2345	-55.44	20230509	293	256.66	20230307	0.01	N	050090	500	98 억	214844	N	N	N	N
99	20231012	150434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1043	31	2	3.06	25299130	24571	45.82	1012	1050	1012	1315	709	1012	1029.63	1.09	-1173	1070	1041	1006	977	942	1023	959	99	303	500	600	1	1	19784735	206	-6.73	0.88	12	0.12	-155.00	1181.00	2345	20230509	-55.52	971	20231011	7.42	2345	-55.52	20230509	971	7.42	20231011	2345	-55.52	20230509	293	255.97	20230307	0.01	N	050090	500	98 억	214844	N	N	N	N
100	20231012	140434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1043	31	2	3.06	22118144	21521	40.13	1012	1050	1012	1315	709	1012	1027.75	1.09	268	1070	1041	1006	977	942	1023	959	99	303	500	600	1	1	19784735	206	-6.73	0.88	12	0.11	-155.00	1181.00	2345	20230509	-55.52	971	20231011	7.42	2345	-55.52	20230509	971	7.42	20231011	2345	-55.52	20230509	293	255.97	20230307	0.01	N	050090	500	98 억	214844	N	N	N	N
101	20231012	130434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1044	32	2	3.16	19149441	18653	34.78	1012	1050	1012	1315	709	1012	1026.61	1.09	-1192	1070	1041	1006	977	942	1023	959	99	303	500	600	1	1	19784735	207	-6.74	0.88	12	0.09	-155.00	1181.00	2345	20230509	-55.48	971	20231011	7.52	2345	-55.48	20230509	971	7.52	20231011	2345	-55.48	20230509	293	256.31	20230307	0.01	N	050090	500	98 억	214844	N	N	N	N
102	20231012	120441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1043	31	2	3.06	19101462	18607	34.70	1012	1050	1012	1315	709	1012	1026.57	1.09	-1192	1070	1041	1006	977	942	1023	959	99	303	500	600	1	1	19784735	206	-6.73	0.88	12	0.09	-155.00	1181.00	2345	20230509	-55.52	971	20231011	7.42	2345	-55.52	20230509	971	7.42	20231011	2345	-55.52	20230509	293	255.97	20230307	0.01	N	050090	500	98 억	214844	N	N	N	N
103	20231012	110439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1045	33	2	3.26	17698538	17259	32.18	1012	1050	1012	1315	709	1012	1025.47	1.09	-1111	1070	1041	1006	977	942	1023	959	99	303	500	600	1	1	19784735	207	-6.74	0.88	12	0.09	-155.00	1181.00	2345	20230509	-55.44	971	20231011	7.62	2345	-55.44	20230509	971	7.62	20231011	2345	-55.44	20230509	293	256.66	20230307	0.01	N	050090	500	98 억	214844	N	N	N	N
104	20231012	100437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1046	34	2	3.36	13980104	13695	25.54	1012	1050	1012	1315	709	1012	1020.82	1.09	-1352	1070	1041	1006	977	942	1023	959	99	303	500	600	1	1	19784735	207	-6.75	0.89	12	0.07	-155.00	1181.00	2345	20230509	-55.39	971	20231011	7.72	2345	-55.39	20230509	971	7.72	20231011	2345	-55.39	20230509	293	257.00	20230307	0.01	N	050090	500	98 억	214844	N	N	N	N
105	20231012	090439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1047	35	2	3.46	10711970	10564	19.70	1012	1050	1012	1315	709	1012	1014.01	1.09	-745	1070	1041	1006	977	942	1023	959	99	303	500	600	1	1	19784735	207	-6.75	0.89	12	0.05	-155.00	1181.00	2345	20230509	-55.35	971	20231011	7.83	2345	-55.35	20230509	971	7.83	20231011	2345	-55.35	20230509	293	257.34	20230307	0.01	N	050090	500	98 억	214844	N	N	N	N
106	20231011	160435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1012	-32	5	-3.07	53648254	53626	55.25	1034	1035	971	1357	731	1044	1000.41	1.06	5638	1126	1084	1057	1015	988	1071	1002	99	313	500	620	1	1	19784735	200	-6.53	0.86	12	0.27	-155.00	1181.00	2345	20230509	-56.84	971	20231011	4.22	2345	-56.84	20230509	971	4.22	20231011	2345	-56.84	20230509	293	245.39	20230307	0.01	N	050090	500	98 억	209193	N	N	N	N
107	20231011	150435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1013	-31	5	-2.97	51153256	51161	52.71	1034	1035	971	1357	731	1044	999.85	1.06	6591	1126	1084	1057	1015	988	1071	1002	99	313	500	620	1	1	19784735	200	-6.54	0.86	12	0.26	-155.00	1181.00	2345	20230509	-56.80	971	20231011	4.33	2345	-56.80	20230509	971	4.33	20231011	2345	-56.80	20230509	293	245.73	20230307	0.01	N	050090	500	98 억	209193	N	N	N	N
108	20231011	140440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1015	-29	5	-2.78	50483621	50501	52.03	1034	1035	971	1357	731	1044	999.66	1.06	6829	1126	1084	1057	1015	988	1071	1002	99	313	500	620	1	1	19784735	201	-6.55	0.86	12	0.26	-155.00	1181.00	2345	20230509	-56.72	971	20231011	4.53	2345	-56.72	20230509	971	4.53	20231011	2345	-56.72	20230509	293	246.42	20230307	0.01	N	050090	500	98 억	209193	N	N	N	N
109	20231011	130432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1016	-28	5	-2.68	49363054	49398	50.89	1034	1035	971	1357	731	1044	999.29	1.06	6842	1126	1084	1057	1015	988	1071	1002	99	313	500	620	1	1	19784735	201	-6.55	0.86	12	0.25	-155.00	1181.00	2345	20230509	-56.67	971	20231011	4.63	2345	-56.67	20230509	971	4.63	20231011	2345	-56.67	20230509	293	246.76	20230307	0.01	N	050090	500	98 억	209193	N	N	N	N
110	20231011	120442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1015	-29	5	-2.78	44992887	45082	46.45	1034	1035	971	1357	731	1044	998.02	1.06	6857	1126	1084	1057	1015	988	1071	1002	99	313	500	620	1	1	19784735	201	-6.55	0.86	12	0.23	-155.00	1181.00	2345	20230509	-56.72	971	20231011	4.53	2345	-56.72	20230509	971	4.53	20231011	2345	-56.72	20230509	293	246.42	20230307	0.01	N	050090	500	98 억	209193	N	N	N	N
111	20231011	110437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1015	-29	5	-2.78	44667585	44761	46.12	1034	1035	971	1357	731	1044	997.91	1.06	6857	1126	1084	1057	1015	988	1071	1002	99	313	500	620	1	1	19784735	201	-6.55	0.86	12	0.23	-155.00	1181.00	2345	20230509	-56.72	971	20231011	4.53	2345	-56.72	20230509	971	4.53	20231011	2345	-56.72	20230509	293	246.42	20230307	0.01	N	050090	500	98 억	209193	N	N	N	N
112	20231011	100433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1001	-43	5	-4.12	35683210	35821	36.90	1034	1035	971	1357	731	1044	996.15	1.06	3407	1126	1084	1057	1015	988	1071	1002	99	313	500	620	1	1	19784735	198	-6.46	0.85	12	0.18	-155.00	1181.00	2345	20230509	-57.31	971	20231011	3.09	2345	-57.31	20230509	971	3.09	20231011	2345	-57.31	20230509	293	241.64	20230307	0.01	N	050090	500	98 억	209193	N	N	N	N
113	20231011	090437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1013	-31	5	-2.97	6496370	6430	6.62	1034	1035	988	1357	731	1044	1010.32	1.06	1680	1126	1084	1057	1015	988	1071	1002	99	313	500	620	1	1	19784735	200	-6.54	0.86	12	0.03	-155.00	1181.00	2345	20230509	-56.80	988	20231011	2.53	2345	-56.80	20230509	988	2.53	20231011	2345	-56.80	20230509	293	245.73	20230307	0.01	N	050090	500	98 억	209193	N	N	N	N
114	20231010	160431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1044	-7	5	-0.67	102505746	97063	487.85	1065	1099	1030	1366	736	1051	1056.07	1.07	-2114	1123	1086	1053	1016	983	1070	1000	99	315	500	630	1	1	19784735	207	-6.74	0.88	12	0.49	-155.00	1181.00	2345	20230509	-55.48	1020	20231006	2.35	2345	-55.48	20230509	1020	2.35	20231006	2345	-55.48	20230509	293	256.31	20230307	0.01	N	050090	500	98 억	211244	N	N	N	N
115	20231010	150430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1039	-12	5	-1.14	98025213	92743	466.14	1065	1099	1039	1366	736	1051	1056.96	1.07	-1246	1123	1086	1053	1016	983	1070	1000	99	315	500	630	1	1	19784735	206	-6.70	0.88	12	0.47	-155.00	1181.00	2345	20230509	-55.69	1020	20231006	1.86	2345	-55.69	20230509	1020	1.86	20231006	2345	-55.69	20230509	293	254.61	20230307	0.01	N	050090	500	98 억	211244	N	N	N	N
116	20231010	140432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1052	1	2	0.10	69773346	65852	330.98	1065	1099	1052	1366	736	1051	1059.55	1.07	-850	1123	1086	1053	1016	983	1070	1000	99	315	500	630	1	1	19784735	208	-6.79	0.89	12	0.33	-155.00	1181.00	2345	20230509	-55.14	1020	20231006	3.14	2345	-55.14	20230509	1020	3.14	20231006	2345	-55.14	20230509	293	259.04	20230307	0.01	N	050090	500	98 억	211244	N	N	N	N
117	20231010	130428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1063	12	2	1.14	24816261	23210	116.66	1065	1099	1057	1366	736	1051	1069.21	1.07	-537	1123	1086	1053	1016	983	1070	1000	99	315	500	630	1	1	19784735	210	-6.86	0.90	12	0.12	-155.00	1181.00	2345	20230509	-54.67	1020	20231006	4.22	2345	-54.67	20230509	1020	4.22	20231006	2345	-54.67	20230509	293	262.80	20230307	0.01	N	050090	500	98 억	211244	N	N	N	N
118	20231010	120430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1063	12	2	1.14	24771838	23168	116.45	1065	1099	1057	1366	736	1051	1069.23	1.07	-535	1123	1086	1053	1016	983	1070	1000	99	315	500	630	1	1	19784735	210	-6.86	0.90	12	0.12	-155.00	1181.00	2345	20230509	-54.67	1020	20231006	4.22	2345	-54.67	20230509	1020	4.22	20231006	2345	-54.67	20230509	293	262.80	20230307	0.01	N	050090	500	98 억	211244	N	N	N	N
119	20231010	110421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1067	16	2	1.52	22783063	21287	106.99	1065	1099	1057	1366	736	1051	1070.28	1.07	-531	1123	1086	1053	1016	983	1070	1000	99	315	500	630	1	1	19784735	211	-6.88	0.90	12	0.11	-155.00	1181.00	2345	20230509	-54.50	1020	20231006	4.61	2345	-54.50	20230509	1020	4.61	20231006	2345	-54.50	20230509	293	264.16	20230307	0.01	N	050090	500	98 억	211244	N	N	N	N
120	20231010	100426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1077	26	2	2.47	9189586	8499	42.72	1065	1099	1065	1366	736	1051	1081.25	1.07	-100	1123	1086	1053	1016	983	1070	1000	99	315	500	630	1	1	19784735	213	-6.95	0.91	12	0.04	-155.00	1181.00	2345	20230509	-54.07	1020	20231006	5.59	2345	-54.07	20230509	1020	5.59	20231006	2345	-54.07	20230509	293	267.58	20230307	0.01	N	050090	500	98 억	211244	N	N	N	N
121	20231010	090425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1089	38	2	3.62	2234548	2094	10.52	1065	1089	1065	1366	736	1051	1067.12	1.07	-112	1123	1086	1053	1016	983	1070	1000	99	315	500	630	1	1	19784735	215	-7.03	0.92	12	0.01	-155.00	1181.00	2345	20230509	-53.56	1020	20231006	6.76	2345	-53.56	20230509	1020	6.76	20231006	2345	-53.56	20230509	293	271.67	20230307	0.01	N	050090	500	98 억	211244	N	N	N	N
122	20231006	160429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1051	-44	5	-4.02	21210138	19896	56.25	1090	1090	1020	1423	767	1095	1066.05	1.07	-985	1111	1102	1090	1081	1069	1097	1076	99	328	500	650	1	1	19784735	208	-6.78	0.89	12	0.10	-155.00	1181.00	2345	20230509	-55.18	1020	20231006	3.04	2345	-55.18	20230509	1020	3.04	20231006	2345	-55.18	20230509	293	258.70	20230307	0.01	N	050090	500	98 억	212209	N	N	N	N
123	20231006	150421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1061	-34	5	-3.11	18785421	17589	49.73	1090	1090	1020	1423	767	1095	1068.02	1.07	-991	1111	1102	1090	1081	1069	1097	1076	99	328	500	650	1	1	19784735	210	-6.85	0.90	12	0.09	-155.00	1181.00	2345	20230509	-54.75	1020	20231006	4.02	2345	-54.75	20230509	1020	4.02	20231006	2345	-54.75	20230509	293	262.12	20230307	0.01	N	050090	500	98 억	212209	N	N	N	N
124	20231006	140421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1068	-27	5	-2.47	16218444	15167	42.88	1090	1090	1020	1423	767	1095	1069.32	1.07	1109	1111	1102	1090	1081	1069	1097	1076	99	328	500	650	1	1	19784735	211	-6.89	0.90	12	0.08	-155.00	1181.00	2345	20230509	-54.46	1020	20231006	4.71	2345	-54.46	20230509	1020	4.71	20231006	2345	-54.46	20230509	293	264.51	20230307	0.01	N	050090	500	98 억	212209	N	N	N	N
125	20231006	130420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1065	-30	5	-2.74	13405861	12530	35.42	1090	1090	1020	1423	767	1095	1069.90	1.07	1149	1111	1102	1090	1081	1069	1097	1076	99	328	500	650	1	1	19784735	211	-6.87	0.90	12	0.06	-155.00	1181.00	2345	20230509	-54.58	1020	20231006	4.41	2345	-54.58	20230509	1020	4.41	20231006	2345	-54.58	20230509	293	263.48	20230307	0.01	N	050090	500	98 억	212209	N	N	N	N
126	20231006	120416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1063	-32	5	-2.92	13239959	12374	34.98	1090	1090	1020	1423	767	1095	1069.98	1.07	1153	1111	1102	1090	1081	1069	1097	1076	99	328	500	650	1	1	19784735	210	-6.86	0.90	12	0.06	-155.00	1181.00	2345	20230509	-54.67	1020	20231006	4.22	2345	-54.67	20230509	1020	4.22	20231006	2345	-54.67	20230509	293	262.80	20230307	0.01	N	050090	500	98 억	212209	N	N	N	N
127	20231006	110415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1060	-35	5	-3.20	12858844	12015	33.97	1090	1090	1020	1423	767	1095	1070.23	1.07	1320	1111	1102	1090	1081	1069	1097	1076	99	328	500	650	1	1	19784735	210	-6.84	0.90	12	0.06	-155.00	1181.00	2345	20230509	-54.80	1020	20231006	3.92	2345	-54.80	20230509	1020	3.92	20231006	2345	-54.80	20230509	293	261.77	20230307	0.01	N	050090	500	98 억	212209	N	N	N	N
128	20231006	100417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1087	-8	5	-0.73	6362441	5889	16.65	1090	1090	1020	1423	767	1095	1080.39	1.07	-502	1111	1102	1090	1081	1069	1097	1076	99	328	500	650	1	1	19784735	215	-7.01	0.92	12	0.03	-155.00	1181.00	2345	20230509	-53.65	1020	20231006	6.57	2345	-53.65	20230509	1020	6.57	20231006	2345	-53.65	20230509	293	270.99	20230307	0.01	N	050090	500	98 억	212209	N	N	N	N
129	20231006	090414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1060	-35	5	-3.20	3096667	2888	8.16	1090	1090	1020	1423	767	1095	1072.25	1.07	-251	1111	1102	1090	1081	1069	1097	1076	99	328	500	650	1	1	19784735	210	-6.84	0.90	12	0.01	-155.00	1181.00	2345	20230509	-54.80	1020	20231006	3.92	2345	-54.80	20230509	1020	3.92	20231006	2345	-54.80	20230509	293	261.77	20230307	0.01	N	050090	500	98 억	212209	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History