KissMeData/054090/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160542	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1630	-50	5	-2.98	81440943	48913	136.54	1670	1694	1630	2180	1176	1680	1665.02	1.75	-22012	1727	1703	1666	1642	1605	1715	1654	125	500	500	1240	1	1	24959232	407	-25.08	0.44	12	0.20	-65.00	3733.00	3650	20221114	-55.34	1607	20231027	1.43	3540	-53.95	20230306	1607	1.43	20231027	3650	-55.34	20221114	1607	1.43	20231027	2.94	N	054090	500	124 억	437787	N	N	N	N
3	20231031	150549	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1633	-47	5	-2.80	78718382	47245	131.89	1670	1694	1630	2180	1176	1680	1666.17	1.75	-21741	1727	1703	1666	1642	1605	1715	1654	125	500	500	1240	1	1	24959232	408	-25.12	0.44	12	0.19	-65.00	3733.00	3650	20221114	-55.26	1607	20231027	1.62	3540	-53.87	20230306	1607	1.62	20231027	3650	-55.26	20221114	1607	1.62	20231027	2.94	N	054090	500	124 억	437787	N	N	N	N
4	20231031	140554	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1653	-27	5	-1.61	63030343	37694	105.23	1670	1694	1652	2180	1176	1680	1672.16	1.75	-19521	1727	1703	1666	1642	1605	1715	1654	125	500	500	1240	1	1	24959232	413	-25.43	0.44	12	0.15	-65.00	3733.00	3650	20221114	-54.71	1607	20231027	2.86	3540	-53.31	20230306	1607	2.86	20231027	3650	-54.71	20221114	1607	2.86	20231027	2.94	N	054090	500	124 억	437787	N	N	N	N
5	20231031	130551	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1664	-16	5	-0.95	54714953	32679	91.23	1670	1694	1664	2180	1176	1680	1674.32	1.75	-16500	1727	1703	1666	1642	1605	1715	1654	125	500	500	1240	1	1	24959232	415	-25.60	0.45	12	0.13	-65.00	3733.00	3650	20221114	-54.41	1607	20231027	3.55	3540	-52.99	20230306	1607	3.55	20231027	3650	-54.41	20221114	1607	3.55	20231027	2.94	N	054090	500	124 억	437787	N	N	N	N
6	20231031	120546	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1670	-10	5	-0.60	47604923	28415	79.32	1670	1694	1666	2180	1176	1680	1675.34	1.75	-13248	1727	1703	1666	1642	1605	1715	1654	125	500	500	1240	1	1	24959232	417	-25.69	0.45	12	0.11	-65.00	3733.00	3650	20221114	-54.25	1607	20231027	3.92	3540	-52.82	20230306	1607	3.92	20231027	3650	-54.25	20221114	1607	3.92	20231027	2.94	N	054090	500	124 억	437787	N	N	N	N
7	20231031	110603	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1672	-8	5	-0.48	44023720	26271	73.34	1670	1694	1666	2180	1176	1680	1675.75	1.75	-12518	1727	1703	1666	1642	1605	1715	1654	125	500	500	1240	1	1	24959232	417	-25.72	0.45	12	0.11	-65.00	3733.00	3650	20221114	-54.19	1607	20231027	4.04	3540	-52.77	20230306	1607	4.04	20231027	3650	-54.19	20221114	1607	4.04	20231027	2.94	N	054090	500	124 억	437787	N	N	N	N
8	20231031	100554	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1667	-13	5	-0.77	28317535	16858	47.06	1670	1694	1667	2180	1176	1680	1679.77	1.75	-10930	1727	1703	1666	1642	1605	1715	1654	125	500	500	1240	1	1	24959232	416	-25.65	0.45	12	0.07	-65.00	3733.00	3650	20221114	-54.33	1607	20231027	3.73	3540	-52.91	20230306	1607	3.73	20231027	3650	-54.33	20221114	1607	3.73	20231027	2.94	N	054090	500	124 억	437787	N	N	N	N
9	20231031	090551	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1688	8	2	0.48	3837537	2290	6.39	1670	1694	1670	2180	1176	1680	1675.78	1.75	391	1727	1703	1666	1642	1605	1715	1654	125	500	500	1240	1	1	24959232	421	-25.97	0.45	12	0.01	-65.00	3733.00	3650	20221114	-53.75	1607	20231027	5.04	3540	-52.32	20230306	1607	5.04	20231027	3650	-53.75	20221114	1607	5.04	20231027	2.94	N	054090	500	124 억	437787	N	N	N	N
10	20231030	160543	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1680	31	2	1.88	58688198	35132	84.44	1648	1690	1629	2140	1155	1649	1670.50	1.70	14678	1710	1679	1643	1612	1576	1695	1628	125	491	500	1220	1	1	24959232	419	-25.85	0.45	12	0.14	-65.00	3733.00	3650	20221114	-53.97	1607	20231027	4.54	3540	-52.54	20230306	1607	4.54	20231027	3650	-53.97	20221114	1607	4.54	20231027	2.88	N	054090	500	124 억	423109	N	N	N	N
11	20231030	150531	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1672	23	2	1.39	57442262	34389	82.66	1648	1690	1629	2140	1155	1649	1670.37	1.70	14679	1710	1679	1643	1612	1576	1695	1628	125	491	500	1220	1	1	24959232	417	-25.72	0.45	12	0.14	-65.00	3733.00	3650	20221114	-54.19	1607	20231027	4.04	3540	-52.77	20230306	1607	4.04	20231027	3650	-54.19	20221114	1607	4.04	20231027	2.88	N	054090	500	124 억	423109	N	N	N	N
12	20231030	140532	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1676	27	2	1.64	40584057	24308	58.43	1648	1690	1629	2140	1155	1649	1669.58	1.70	9184	1710	1679	1643	1612	1576	1695	1628	125	491	500	1220	1	1	24959232	418	-25.78	0.45	12	0.10	-65.00	3733.00	3650	20221114	-54.08	1607	20231027	4.29	3540	-52.66	20230306	1607	4.29	20231027	3650	-54.08	20221114	1607	4.29	20231027	2.88	N	054090	500	124 억	423109	N	N	N	N
13	20231030	130532	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1674	25	2	1.52	30753842	18446	44.34	1648	1690	1629	2140	1155	1649	1667.24	1.70	3391	1710	1679	1643	1612	1576	1695	1628	125	491	500	1220	1	1	24959232	418	-25.75	0.45	12	0.07	-65.00	3733.00	3650	20221114	-54.14	1607	20231027	4.17	3540	-52.71	20230306	1607	4.17	20231027	3650	-54.14	20221114	1607	4.17	20231027	2.88	N	054090	500	124 억	423109	N	N	N	N
14	20231030	120527	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1684	35	2	2.12	26776902	16082	38.65	1648	1690	1629	2140	1155	1649	1665.02	1.70	2571	1710	1679	1643	1612	1576	1695	1628	125	491	500	1220	1	1	24959232	420	-25.91	0.45	12	0.06	-65.00	3733.00	3650	20221114	-53.86	1607	20231027	4.79	3540	-52.43	20230306	1607	4.79	20231027	3650	-53.86	20221114	1607	4.79	20231027	2.88	N	054090	500	124 억	423109	N	N	N	N
15	20231030	110529	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1682	33	2	2.00	22028052	13249	31.85	1648	1690	1629	2140	1155	1649	1662.62	1.70	113	1710	1679	1643	1612	1576	1695	1628	125	491	500	1220	1	1	24959232	420	-25.88	0.45	12	0.05	-65.00	3733.00	3650	20221114	-53.92	1607	20231027	4.67	3540	-52.49	20230306	1607	4.67	20231027	3650	-53.92	20221114	1607	4.67	20231027	2.88	N	054090	500	124 억	423109	N	N	N	N
16	20231030	100530	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1654	5	2	0.30	5997033	3643	8.76	1648	1659	1629	2140	1155	1649	1646.18	1.70	31	1710	1679	1643	1612	1576	1695	1628	125	491	500	1220	1	1	24959232	413	-25.45	0.44	12	0.01	-65.00	3733.00	3650	20221114	-54.68	1607	20231027	2.92	3540	-53.28	20230306	1607	2.92	20231027	3650	-54.68	20221114	1607	2.92	20231027	2.88	N	054090	500	124 억	423109	N	N	N	N
17	20231030	090525	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1648	-1	5	-0.06	2161705	1311	3.15	1648	1649	1648	2140	1155	1649	1648.90	1.70	1078	1710	1679	1643	1612	1576	1695	1628	125	491	500	1220	1	1	24959232	411	-25.35	0.44	12	0.01	-65.00	3733.00	3650	20221114	-54.85	1607	20231027	2.55	3540	-53.45	20230306	1607	2.55	20231027	3650	-54.85	20221114	1607	2.55	20231027	2.88	N	054090	500	124 억	423109	N	N	N	N
18	20231027	160458	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1649	17	2	1.04	68138314	41568	52.16	1623	1674	1607	2120	1143	1632	1639.20	1.68	4175	1724	1677	1651	1604	1578	1665	1592	125	488	500	1200	1	1	24959232	412	-25.37	0.44	12	0.17	-65.00	3733.00	3650	20221114	-54.82	1607	20231027	2.61	3540	-53.42	20230306	1607	2.61	20231027	3650	-54.82	20221114	1607	2.61	20231027	2.89	N	054090	500	124 억	418789	N	N	N	N
19	20231027	150527	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1657	25	2	1.53	61322054	37418	46.95	1623	1674	1607	2120	1143	1632	1638.84	1.68	3650	1724	1677	1651	1604	1578	1665	1592	125	488	500	1200	1	1	24959232	414	-25.49	0.44	12	0.15	-65.00	3733.00	3650	20221114	-54.60	1607	20231027	3.11	3540	-53.19	20230306	1607	3.11	20231027	3650	-54.60	20221114	1607	3.11	20231027	2.89	N	054090	500	124 억	418789	N	N	N	N
20	20231027	140525	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1646	14	2	0.86	55311469	33762	42.36	1623	1674	1607	2120	1143	1632	1638.28	1.68	2394	1724	1677	1651	1604	1578	1665	1592	125	488	500	1200	1	1	24959232	411	-25.32	0.44	12	0.14	-65.00	3733.00	3650	20221114	-54.90	1607	20231027	2.43	3540	-53.50	20230306	1607	2.43	20231027	3650	-54.90	20221114	1607	2.43	20231027	2.89	N	054090	500	124 억	418789	N	N	N	N
21	20231027	130518	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1653	21	2	1.29	54404337	33210	41.67	1623	1674	1607	2120	1143	1632	1638.19	1.68	2113	1724	1677	1651	1604	1578	1665	1592	125	488	500	1200	1	1	24959232	413	-25.43	0.44	12	0.13	-65.00	3733.00	3650	20221114	-54.71	1607	20231027	2.86	3540	-53.31	20230306	1607	2.86	20231027	3650	-54.71	20221114	1607	2.86	20231027	2.89	N	054090	500	124 억	418789	N	N	N	N
22	20231027	120528	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1672	40	2	2.45	53481597	32653	40.97	1623	1674	1607	2120	1143	1632	1637.88	1.68	1844	1724	1677	1651	1604	1578	1665	1592	125	488	500	1200	1	1	24959232	417	-25.72	0.45	12	0.13	-65.00	3733.00	3650	20221114	-54.19	1607	20231027	4.04	3540	-52.77	20230306	1607	4.04	20231027	3650	-54.19	20221114	1607	4.04	20231027	2.89	N	054090	500	124 억	418789	N	N	N	N
23	20231027	110533	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1646	14	2	0.86	35618068	21890	27.47	1623	1650	1607	2120	1143	1632	1627.14	1.68	-2306	1724	1677	1651	1604	1578	1665	1592	125	488	500	1200	1	1	24959232	411	-25.32	0.44	12	0.09	-65.00	3733.00	3650	20221114	-54.90	1607	20231027	2.43	3540	-53.50	20230306	1607	2.43	20231027	3650	-54.90	20221114	1607	2.43	20231027	2.89	N	054090	500	124 억	418789	N	N	N	N
24	20231027	100526	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1625	-7	5	-0.43	28132069	17326	21.74	1623	1639	1607	2120	1143	1632	1623.69	1.68	-4494	1724	1677	1651	1604	1578	1665	1592	125	488	500	1200	1	1	24959232	406	-25.00	0.44	12	0.07	-65.00	3733.00	3650	20221114	-55.48	1607	20231027	1.12	3540	-54.10	20230306	1607	1.12	20231027	3650	-55.48	20221114	1607	1.12	20231027	2.89	N	054090	500	124 억	418789	N	N	N	N
25	20231027	090523	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1635	3	2	0.18	6167995	3794	4.76	1623	1639	1623	2120	1143	1632	1625.72	1.68	-615	1724	1677	1651	1604	1578	1665	1592	125	488	500	1200	1	1	24959232	408	-25.15	0.44	12	0.02	-65.00	3733.00	3650	20221114	-55.21	1610	20231020	1.55	3540	-53.81	20230306	1610	1.55	20231020	3650	-55.21	20221114	1610	1.55	20231020	2.89	N	054090	500	124 억	418789	N	N	N	N
26	20231026	160518	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1632	-79	5	-4.62	130936831	79673	121.39	1698	1698	1625	2220	1198	1711	1643.43	1.79	-29250	1752	1731	1718	1697	1684	1742	1708	125	509	500	1260	1	1	24959232	407	-25.11	0.44	12	0.32	-65.00	3733.00	3650	20221114	-55.29	1610	20231020	1.37	3540	-53.90	20230306	1610	1.37	20231020	3650	-55.29	20221114	1610	1.37	20231020	2.95	N	054090	500	124 억	447453	N	N	N	N
27	20231026	150518	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1636	-75	5	-4.38	127714326	77700	118.38	1698	1698	1625	2220	1198	1711	1643.69	1.79	-28327	1752	1731	1718	1697	1684	1742	1708	125	509	500	1260	1	1	24959232	408	-25.17	0.44	12	0.31	-65.00	3733.00	3650	20221114	-55.18	1610	20231020	1.61	3540	-53.79	20230306	1610	1.61	20231020	3650	-55.18	20221114	1610	1.61	20231020	2.95	N	054090	500	124 억	447453	N	N	N	N
28	20231026	140520	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1631	-80	5	-4.68	116516511	70842	107.93	1698	1698	1625	2220	1198	1711	1644.74	1.79	-27841	1752	1731	1718	1697	1684	1742	1708	125	509	500	1260	1	1	24959232	407	-25.09	0.44	12	0.28	-65.00	3733.00	3650	20221114	-55.32	1610	20231020	1.30	3540	-53.93	20230306	1610	1.30	20231020	3650	-55.32	20221114	1610	1.30	20231020	2.95	N	054090	500	124 억	447453	N	N	N	N
29	20231026	130518	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1631	-80	5	-4.68	104615748	63564	96.85	1698	1698	1625	2220	1198	1711	1645.83	1.79	-23729	1752	1731	1718	1697	1684	1742	1708	125	509	500	1260	1	1	24959232	407	-25.09	0.44	12	0.25	-65.00	3733.00	3650	20221114	-55.32	1610	20231020	1.30	3540	-53.93	20230306	1610	1.30	20231020	3650	-55.32	20221114	1610	1.30	20231020	2.95	N	054090	500	124 억	447453	N	N	N	N
30	20231026	120517	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1634	-77	5	-4.50	101518891	61666	93.95	1698	1698	1625	2220	1198	1711	1646.27	1.79	-23447	1752	1731	1718	1697	1684	1742	1708	125	509	500	1260	1	1	24959232	408	-25.14	0.44	12	0.25	-65.00	3733.00	3650	20221114	-55.23	1610	20231020	1.49	3540	-53.84	20230306	1610	1.49	20231020	3650	-55.23	20221114	1610	1.49	20231020	2.95	N	054090	500	124 억	447453	N	N	N	N
31	20231026	110523	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1640	-71	5	-4.15	72541105	43922	66.92	1698	1698	1635	2220	1198	1711	1651.59	1.79	-10824	1752	1731	1718	1697	1684	1742	1708	125	509	500	1260	1	1	24959232	409	-25.23	0.44	12	0.18	-65.00	3733.00	3650	20221114	-55.07	1610	20231020	1.86	3540	-53.67	20230306	1610	1.86	20231020	3650	-55.07	20221114	1610	1.86	20231020	2.95	N	054090	500	124 억	447453	N	N	N	N
32	20231026	100522	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1644	-67	5	-3.92	46450350	28007	42.67	1698	1698	1638	2220	1198	1711	1658.53	1.79	-8018	1752	1731	1718	1697	1684	1742	1708	125	509	500	1260	1	1	24959232	410	-25.29	0.44	12	0.11	-65.00	3733.00	3650	20221114	-54.96	1610	20231020	2.11	3540	-53.56	20230306	1610	2.11	20231020	3650	-54.96	20221114	1610	2.11	20231020	2.95	N	054090	500	124 억	447453	N	N	N	N
33	20231026	090520	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1685	-26	5	-1.52	4664239	2777	4.23	1698	1698	1678	2220	1198	1711	1679.60	1.79	2286	1752	1731	1718	1697	1684	1742	1708	125	509	500	1260	1	1	24959232	421	-25.92	0.45	12	0.01	-65.00	3733.00	3650	20221114	-53.84	1610	20231020	4.66	3540	-52.40	20230306	1610	4.66	20231020	3650	-53.84	20221114	1610	4.66	20231020	2.95	N	054090	500	124 억	447453	N	N	N	N
34	20231025	160521	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1711	7	2	0.41	111850962	64977	81.38	1705	1739	1705	2215	1193	1704	1721.52	1.70	23121	1764	1733	1676	1645	1588	1749	1661	125	511	500	1260	1	1	24959232	427	-26.32	0.46	12	0.26	-65.00	3733.00	3650	20221114	-53.12	1610	20231020	6.27	3540	-51.67	20230306	1610	6.27	20231020	3650	-53.12	20221114	1610	6.27	20231020	3.01	N	054090	500	124 억	424332	N	N	N	N
35	20231025	150521	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1715	11	2	0.65	106698396	61965	77.61	1705	1739	1705	2215	1193	1704	1721.93	1.70	22914	1764	1733	1676	1645	1588	1749	1661	125	511	500	1260	1	1	24959232	428	-26.38	0.46	12	0.25	-65.00	3733.00	3650	20221114	-53.01	1610	20231020	6.52	3540	-51.55	20230306	1610	6.52	20231020	3650	-53.01	20221114	1610	6.52	20231020	3.01	N	054090	500	124 억	424332	N	N	N	N
36	20231025	140518	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1722	18	2	1.06	87297385	50687	63.48	1705	1739	1705	2215	1193	1704	1722.30	1.70	22268	1764	1733	1676	1645	1588	1749	1661	125	511	500	1260	1	1	24959232	430	-26.49	0.46	12	0.20	-65.00	3733.00	3650	20221114	-52.82	1610	20231020	6.96	3540	-51.36	20230306	1610	6.96	20231020	3650	-52.82	20221114	1610	6.96	20231020	3.01	N	054090	500	124 억	424332	N	N	N	N
37	20231025	130519	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1718	14	2	0.82	64199985	37256	46.66	1705	1739	1705	2215	1193	1704	1723.23	1.70	13978	1764	1733	1676	1645	1588	1749	1661	125	511	500	1260	1	1	24959232	429	-26.43	0.46	12	0.15	-65.00	3733.00	3650	20221114	-52.93	1610	20231020	6.71	3540	-51.47	20230306	1610	6.71	20231020	3650	-52.93	20221114	1610	6.71	20231020	3.01	N	054090	500	124 억	424332	N	N	N	N
38	20231025	120518	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1733	29	2	1.70	60274249	34975	43.81	1705	1739	1705	2215	1193	1704	1723.37	1.70	15209	1764	1733	1676	1645	1588	1749	1661	125	511	500	1260	1	1	24959232	433	-26.66	0.46	12	0.14	-65.00	3733.00	3650	20221114	-52.52	1610	20231020	7.64	3540	-51.05	20230306	1610	7.64	20231020	3650	-52.52	20221114	1610	7.64	20231020	3.01	N	054090	500	124 억	424332	N	N	N	N
39	20231025	110518	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1731	27	2	1.58	52780116	30643	38.38	1705	1739	1705	2215	1193	1704	1722.44	1.70	13525	1764	1733	1676	1645	1588	1749	1661	125	511	500	1260	1	1	24959232	432	-26.63	0.46	12	0.12	-65.00	3733.00	3650	20221114	-52.58	1610	20231020	7.52	3540	-51.10	20230306	1610	7.52	20231020	3650	-52.58	20221114	1610	7.52	20231020	3.01	N	054090	500	124 억	424332	N	N	N	N
40	20231025	100518	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1723	19	2	1.12	25317943	14739	18.46	1705	1733	1705	2215	1193	1704	1717.79	1.70	7249	1764	1733	1676	1645	1588	1749	1661	125	511	500	1260	1	1	24959232	430	-26.51	0.46	12	0.06	-65.00	3733.00	3650	20221114	-52.79	1610	20231020	7.02	3540	-51.33	20230306	1610	7.02	20231020	3650	-52.79	20221114	1610	7.02	20231020	3.01	N	054090	500	124 억	424332	N	N	N	N
41	20231025	090516	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1711	7	2	0.41	4296857	2506	3.14	1705	1721	1705	2215	1193	1704	1714.80	1.70	1589	1764	1733	1676	1645	1588	1749	1661	125	511	500	1260	1	1	24959232	427	-26.32	0.46	12	0.01	-65.00	3733.00	3650	20221114	-53.12	1610	20231020	6.27	3540	-51.67	20230306	1610	6.27	20231020	3650	-53.12	20221114	1610	6.27	20231020	3.01	N	054090	500	124 억	424332	N	N	N	N
42	20231024	160507	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1704	53	2	3.21	133485323	79838	85.73	1660	1707	1619	2145	1156	1651	1671.94	1.61	22703	1708	1679	1647	1618	1586	1694	1633	125	494	500	1220	1	1	24959232	425	-26.22	0.46	12	0.32	-65.00	3733.00	3650	20221114	-53.32	1610	20231020	5.84	3540	-51.86	20230306	1610	5.84	20231020	3650	-53.32	20221114	1610	5.84	20231020	3.02	N	054090	500	124 억	401629	N	N	N	N
43	20231024	150515	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1703	52	2	3.15	123719421	74103	79.57	1660	1707	1619	2145	1156	1651	1669.56	1.61	20487	1708	1679	1647	1618	1586	1694	1633	125	494	500	1220	1	1	24959232	425	-26.20	0.46	12	0.30	-65.00	3733.00	3650	20221114	-53.34	1610	20231020	5.78	3540	-51.89	20230306	1610	5.78	20231020	3650	-53.34	20221114	1610	5.78	20231020	3.02	N	054090	500	124 억	401629	N	N	N	N
44	20231024	140505	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1693	42	2	2.54	91859765	55350	59.43	1660	1695	1619	2145	1156	1651	1659.62	1.61	9420	1708	1679	1647	1618	1586	1694	1633	125	494	500	1220	1	1	24959232	423	-26.05	0.45	12	0.22	-65.00	3733.00	3650	20221114	-53.62	1610	20231020	5.16	3540	-52.18	20230306	1610	5.16	20231020	3650	-53.62	20221114	1610	5.16	20231020	3.02	N	054090	500	124 억	401629	N	N	N	N
45	20231024	130512	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1656	5	2	0.30	70472369	42633	45.78	1660	1695	1619	2145	1156	1651	1653.00	1.61	1706	1708	1679	1647	1618	1586	1694	1633	125	494	500	1220	1	1	24959232	413	-25.48	0.44	12	0.17	-65.00	3733.00	3650	20221114	-54.63	1610	20231020	2.86	3540	-53.22	20230306	1610	2.86	20231020	3650	-54.63	20221114	1610	2.86	20231020	3.02	N	054090	500	124 억	401629	N	N	N	N
46	20231024	120517	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1660	9	2	0.55	61991483	37528	40.30	1660	1695	1619	2145	1156	1651	1651.87	1.61	-1372	1708	1679	1647	1618	1586	1694	1633	125	494	500	1220	1	1	24959232	414	-25.54	0.44	12	0.15	-65.00	3733.00	3650	20221114	-54.52	1610	20231020	3.11	3540	-53.11	20230306	1610	3.11	20231020	3650	-54.52	20221114	1610	3.11	20231020	3.02	N	054090	500	124 억	401629	N	N	N	N
47	20231024	110513	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1640	-11	5	-0.67	46067330	27886	29.94	1660	1695	1619	2145	1156	1651	1651.99	1.61	-10537	1708	1679	1647	1618	1586	1694	1633	125	494	500	1220	1	1	24959232	409	-25.23	0.44	12	0.11	-65.00	3733.00	3650	20221114	-55.07	1610	20231020	1.86	3540	-53.67	20230306	1610	1.86	20231020	3650	-55.07	20221114	1610	1.86	20231020	3.02	N	054090	500	124 억	401629	N	N	N	N
48	20231024	100508	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1637	-14	5	-0.85	33853615	20379	21.88	1660	1695	1637	2145	1156	1651	1661.20	1.61	-8362	1708	1679	1647	1618	1586	1694	1633	125	494	500	1220	1	1	24959232	409	-25.18	0.44	12	0.08	-65.00	3733.00	3650	20221114	-55.15	1610	20231020	1.68	3540	-53.76	20230306	1610	1.68	20231020	3650	-55.15	20221114	1610	1.68	20231020	3.02	N	054090	500	124 억	401629	N	N	N	N
49	20231024	090512	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1659	8	2	0.48	1315186	795	0.85	1660	1660	1651	2145	1156	1651	1654.32	1.61	437	1708	1679	1647	1618	1586	1694	1633	125	494	500	1220	1	1	24959232	414	-25.52	0.44	12	0.00	-65.00	3733.00	3650	20221114	-54.55	1610	20231020	3.04	3540	-53.14	20230306	1610	3.04	20231020	3650	-54.55	20221114	1610	3.04	20231020	3.02	N	054090	500	124 억	401629	N	N	N	N
50	20231023	160504	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1651	-28	5	-1.67	152219131	92378	71.46	1615	1676	1615	2180	1176	1679	1647.77	1.52	21528	1757	1718	1664	1625	1571	1691	1598	125	501	500	1240	1	1	24959232	412	-25.40	0.44	12	0.37	-65.00	3733.00	3650	20221114	-54.77	1610	20231020	2.55	3540	-53.36	20230306	1610	2.55	20231020	3650	-54.77	20221114	1610	2.55	20231020	2.96	N	054090	500	124 억	380101	N	N	N	N
51	20231023	150507	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1641	-38	5	-2.26	143379441	86998	67.30	1615	1676	1615	2180	1176	1679	1648.08	1.52	21987	1757	1718	1664	1625	1571	1691	1598	125	501	500	1240	1	1	24959232	410	-25.25	0.44	12	0.35	-65.00	3733.00	3650	20221114	-55.04	1610	20231020	1.93	3540	-53.64	20230306	1610	1.93	20231020	3650	-55.04	20221114	1610	1.93	20231020	2.96	N	054090	500	124 억	380101	N	N	N	N
52	20231023	140505	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1648	-31	5	-1.85	127411863	77292	59.79	1615	1676	1615	2180	1176	1679	1648.45	1.52	26688	1757	1718	1664	1625	1571	1691	1598	125	501	500	1240	1	1	24959232	411	-25.35	0.44	12	0.31	-65.00	3733.00	3650	20221114	-54.85	1610	20231020	2.36	3540	-53.45	20230306	1610	2.36	20231020	3650	-54.85	20221114	1610	2.36	20231020	2.96	N	054090	500	124 억	380101	N	N	N	N
53	20231023	130508	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1645	-34	5	-2.03	113287996	68711	53.15	1615	1676	1615	2180	1176	1679	1648.76	1.52	22546	1757	1718	1664	1625	1571	1691	1598	125	501	500	1240	1	1	24959232	411	-25.31	0.44	12	0.28	-65.00	3733.00	3650	20221114	-54.93	1610	20231020	2.17	3540	-53.53	20230306	1610	2.17	20231020	3650	-54.93	20221114	1610	2.17	20231020	2.96	N	054090	500	124 억	380101	N	N	N	N
54	20231023	120504	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1651	-28	5	-1.67	101933632	61831	47.83	1615	1676	1615	2180	1176	1679	1648.58	1.52	24484	1757	1718	1664	1625	1571	1691	1598	125	501	500	1240	1	1	24959232	412	-25.40	0.44	12	0.25	-65.00	3733.00	3650	20221114	-54.77	1610	20231020	2.55	3540	-53.36	20230306	1610	2.55	20231020	3650	-54.77	20221114	1610	2.55	20231020	2.96	N	054090	500	124 억	380101	N	N	N	N
55	20231023	110503	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1662	-17	5	-1.01	98656074	59853	46.30	1615	1676	1615	2180	1176	1679	1648.31	1.52	24611	1757	1718	1664	1625	1571	1691	1598	125	501	500	1240	1	1	24959232	415	-25.57	0.45	12	0.24	-65.00	3733.00	3650	20221114	-54.47	1610	20231020	3.23	3540	-53.05	20230306	1610	3.23	20231020	3650	-54.47	20221114	1610	3.23	20231020	2.96	N	054090	500	124 억	380101	N	N	N	N
56	20231023	100500	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1665	-14	5	-0.83	63559815	38753	29.98	1615	1668	1615	2180	1176	1679	1640.13	1.52	6176	1757	1718	1664	1625	1571	1691	1598	125	501	500	1240	1	1	24959232	416	-25.62	0.45	12	0.16	-65.00	3733.00	3650	20221114	-54.38	1610	20231020	3.42	3540	-52.97	20230306	1610	3.42	20231020	3650	-54.38	20221114	1610	3.42	20231020	2.96	N	054090	500	124 억	380101	N	N	N	N
57	20231023	090510	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1643	-36	5	-2.14	29296930	18050	13.96	1615	1647	1615	2180	1176	1679	1623.10	1.52	6970	1757	1718	1664	1625	1571	1691	1598	125	501	500	1240	1	1	24959232	410	-25.28	0.44	12	0.07	-65.00	3733.00	3650	20221114	-54.99	1610	20231020	2.05	3540	-53.59	20230306	1610	2.05	20231020	3650	-54.99	20221114	1610	2.05	20231020	2.96	N	054090	500	124 억	380101	N	N	N	N
58	20231020	160503	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1679	-1	5	-0.06	210799931	127977	115.59	1680	1703	1610	2180	1176	1680	1647.16	1.60	-20357	1784	1732	1691	1639	1598	1711	1618	125	500	500	1240	1	1	24959232	419	-25.83	0.45	12	0.51	-65.00	3733.00	3650	20221114	-54.00	1610	20231020	4.29	3540	-52.57	20230306	1610	4.29	20231020	3650	-54.00	20221114	1610	4.29	20231020	2.98	N	054090	500	124 억	400357	N	N	N	N
59	20231020	150503	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1665	-15	5	-0.89	192093029	116630	105.34	1680	1703	1610	2180	1176	1680	1647.03	1.60	-26236	1784	1732	1691	1639	1598	1711	1618	125	500	500	1240	1	1	24959232	416	-25.62	0.45	12	0.47	-65.00	3733.00	3650	20221114	-54.38	1610	20231020	3.42	3540	-52.97	20230306	1610	3.42	20231020	3650	-54.38	20221114	1610	3.42	20231020	2.98	N	054090	500	124 억	400357	N	N	N	N
60	20231020	140506	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1684	4	2	0.24	183492023	111478	100.69	1680	1703	1610	2180	1176	1680	1645.99	1.60	-24542	1784	1732	1691	1639	1598	1711	1618	125	500	500	1240	1	1	24959232	420	-25.91	0.45	12	0.45	-65.00	3733.00	3650	20221114	-53.86	1610	20231020	4.60	3540	-52.43	20230306	1610	4.60	20231020	3650	-53.86	20221114	1610	4.60	20231020	2.98	N	054090	500	124 억	400357	N	N	N	N
61	20231020	130453	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1673	-7	5	-0.42	139058250	85083	76.85	1680	1689	1610	2180	1176	1680	1634.38	1.60	-22570	1784	1732	1691	1639	1598	1711	1618	125	500	500	1240	1	1	24959232	418	-25.74	0.45	12	0.34	-65.00	3733.00	3650	20221114	-54.16	1610	20231020	3.91	3540	-52.74	20230306	1610	3.91	20231020	3650	-54.16	20221114	1610	3.91	20231020	2.98	N	054090	500	124 억	400357	N	N	N	N
62	20231020	120500	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1612	-68	5	-4.05	102583928	63001	56.90	1680	1689	1610	2180	1176	1680	1628.29	1.60	-18315	1784	1732	1691	1639	1598	1711	1618	125	500	500	1240	1	1	24959232	402	-24.80	0.43	12	0.25	-65.00	3733.00	3650	20221114	-55.84	1610	20231020	0.12	3540	-54.46	20230306	1610	0.12	20231020	3650	-55.84	20221114	1610	0.12	20231020	2.98	N	054090	500	124 억	400357	N	N	N	N
63	20231020	110505	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1613	-67	5	-3.99	86881636	53280	48.12	1680	1689	1610	2180	1176	1680	1630.66	1.60	-17956	1784	1732	1691	1639	1598	1711	1618	125	500	500	1240	1	1	24959232	403	-24.82	0.43	12	0.21	-65.00	3733.00	3650	20221114	-55.81	1610	20231020	0.19	3540	-54.44	20230306	1610	0.19	20231020	3650	-55.81	20221114	1610	0.19	20231020	2.98	N	054090	500	124 억	400357	N	N	N	N
64	20231020	100500	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1621	-59	5	-3.51	69656846	42615	38.49	1680	1689	1610	2180	1176	1680	1634.56	1.60	-16596	1784	1732	1691	1639	1598	1711	1618	125	500	500	1240	1	1	24959232	405	-24.94	0.43	12	0.17	-65.00	3733.00	3650	20221114	-55.59	1610	20231020	0.68	3540	-54.21	20230306	1610	0.68	20231020	3650	-55.59	20221114	1610	0.68	20231020	2.98	N	054090	500	124 억	400357	N	N	N	N
65	20231020	090502	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1671	-9	5	-0.54	4318071	2572	2.32	1680	1689	1671	2180	1176	1680	1678.88	1.60	-605	1784	1732	1691	1639	1598	1711	1618	125	500	500	1240	1	1	24959232	417	-25.71	0.45	12	0.01	-65.00	3733.00	3650	20221114	-54.22	1650	20231019	1.27	3540	-52.80	20230306	1650	1.27	20231019	3650	-54.22	20221114	1650	1.27	20231019	2.98	N	054090	500	124 억	400357	N	N	N	N
66	20231019	160458	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1680	-81	5	-4.60	187463509	110559	136.50	1729	1743	1650	2285	1233	1761	1695.76	1.74	-33226	1795	1777	1761	1743	1727	1787	1753	125	524	500	1300	1	1	24959232	419	-25.85	0.45	12	0.44	-65.00	3733.00	3650	20221114	-53.97	1650	20231019	1.82	3540	-52.54	20230306	1650	1.82	20231019	3650	-53.97	20221114	1650	1.82	20231019	3.06	N	054090	500	124 억	434271	N	N	N	N
67	20231019	150457	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1668	-93	5	-5.28	168047741	98992	122.22	1729	1743	1650	2285	1233	1761	1697.59	1.74	-31976	1795	1777	1761	1743	1727	1787	1753	125	524	500	1300	1	1	24959232	416	-25.66	0.45	12	0.40	-65.00	3733.00	3650	20221114	-54.30	1650	20231019	1.09	3540	-52.88	20230306	1650	1.09	20231019	3650	-54.30	20221114	1650	1.09	20231019	3.06	N	054090	500	124 억	434271	N	N	N	N
68	20231019	140459	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1688	-73	5	-4.15	120957662	70862	87.49	1729	1743	1688	2285	1233	1761	1706.95	1.74	-31359	1795	1777	1761	1743	1727	1787	1753	125	524	500	1300	1	1	24959232	421	-25.97	0.45	12	0.28	-65.00	3733.00	3650	20221114	-53.75	1652	20231006	2.18	3540	-52.32	20230306	1652	2.18	20231006	3650	-53.75	20221114	1652	2.18	20231006	3.06	N	054090	500	124 억	434271	N	N	N	N
69	20231019	130455	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1705	-56	5	-3.18	83978732	49097	60.62	1729	1743	1700	2285	1233	1761	1710.47	1.74	-14139	1795	1777	1761	1743	1727	1787	1753	125	524	500	1300	1	1	24959232	426	-26.23	0.46	12	0.20	-65.00	3733.00	3650	20221114	-53.29	1652	20231006	3.21	3540	-51.84	20230306	1652	3.21	20231006	3650	-53.29	20221114	1652	3.21	20231006	3.06	N	054090	500	124 억	434271	N	N	N	N
70	20231019	120459	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1705	-56	5	-3.18	55241034	32233	39.80	1729	1743	1700	2285	1233	1761	1713.80	1.74	-11614	1795	1777	1761	1743	1727	1787	1753	125	524	500	1300	1	1	24959232	426	-26.23	0.46	12	0.13	-65.00	3733.00	3650	20221114	-53.29	1652	20231006	3.21	3540	-51.84	20230306	1652	3.21	20231006	3650	-53.29	20221114	1652	3.21	20231006	3.06	N	054090	500	124 억	434271	N	N	N	N
71	20231019	110458	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1717	-44	5	-2.50	40449463	23568	29.10	1729	1743	1700	2285	1233	1761	1716.29	1.74	-8991	1795	1777	1761	1743	1727	1787	1753	125	524	500	1300	1	1	24959232	429	-26.42	0.46	12	0.09	-65.00	3733.00	3650	20221114	-52.96	1652	20231006	3.93	3540	-51.50	20230306	1652	3.93	20231006	3650	-52.96	20221114	1652	3.93	20231006	3.06	N	054090	500	124 억	434271	N	N	N	N
72	20231019	100455	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1715	-46	5	-2.61	32680745	19044	23.51	1729	1743	1700	2285	1233	1761	1716.07	1.74	-6339	1795	1777	1761	1743	1727	1787	1753	125	524	500	1300	1	1	24959232	428	-26.38	0.46	12	0.08	-65.00	3733.00	3650	20221114	-53.01	1652	20231006	3.81	3540	-51.55	20230306	1652	3.81	20231006	3650	-53.01	20221114	1652	3.81	20231006	3.06	N	054090	500	124 억	434271	N	N	N	N
73	20231019	090459	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1743	-18	5	-1.02	12107829	7017	8.66	1729	1743	1719	2285	1233	1761	1725.50	1.74	372	1795	1777	1761	1743	1727	1787	1753	125	524	500	1300	1	1	24959232	435	-26.82	0.47	12	0.03	-65.00	3733.00	3650	20221114	-52.25	1652	20231006	5.51	3540	-50.76	20230306	1652	5.51	20231006	3650	-52.25	20221114	1652	5.51	20231006	3.06	N	054090	500	124 억	434271	N	N	N	N
74	20231018	160501	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1761	-13	5	-0.73	140939183	80344	95.87	1745	1779	1745	2305	1242	1774	1754.10	1.69	12465	1826	1799	1761	1734	1696	1813	1748	125	531	500	1310	1	1	24959232	440	-27.09	0.47	12	0.32	-65.00	3733.00	3650	20221114	-51.75	1652	20231006	6.60	3540	-50.25	20230306	1652	6.60	20231006	3650	-51.75	20221114	1652	6.60	20231006	3.06	N	054090	500	124 억	421770	N	N	N	N
75	20231018	150454	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1754	-20	5	-1.13	126311279	72016	85.93	1745	1779	1745	2305	1242	1774	1753.93	1.69	11776	1826	1799	1761	1734	1696	1813	1748	125	531	500	1310	1	1	24959232	438	-26.98	0.47	12	0.29	-65.00	3733.00	3650	20221114	-51.95	1652	20231006	6.17	3540	-50.45	20230306	1652	6.17	20231006	3650	-51.95	20221114	1652	6.17	20231006	3.06	N	054090	500	124 억	421770	N	N	N	N
76	20231018	140451	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1756	-18	5	-1.01	121559024	69306	82.70	1745	1779	1745	2305	1242	1774	1753.95	1.69	11055	1826	1799	1761	1734	1696	1813	1748	125	531	500	1310	1	1	24959232	438	-27.02	0.47	12	0.28	-65.00	3733.00	3650	20221114	-51.89	1652	20231006	6.30	3540	-50.40	20230306	1652	6.30	20231006	3650	-51.89	20221114	1652	6.30	20231006	3.06	N	054090	500	124 억	421770	N	N	N	N
77	20231018	130449	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1751	-23	5	-1.30	113366691	64639	77.13	1745	1779	1745	2305	1242	1774	1753.84	1.69	11246	1826	1799	1761	1734	1696	1813	1748	125	531	500	1310	1	1	24959232	437	-26.94	0.47	12	0.26	-65.00	3733.00	3650	20221114	-52.03	1652	20231006	5.99	3540	-50.54	20230306	1652	5.99	20231006	3650	-52.03	20221114	1652	5.99	20231006	3.06	N	054090	500	124 억	421770	N	N	N	N
78	20231018	120456	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1752	-22	5	-1.24	81957159	46712	55.74	1745	1779	1745	2305	1242	1774	1754.52	1.69	10940	1826	1799	1761	1734	1696	1813	1748	125	531	500	1310	1	1	24959232	437	-26.95	0.47	12	0.19	-65.00	3733.00	3650	20221114	-52.00	1652	20231006	6.05	3540	-50.51	20230306	1652	6.05	20231006	3650	-52.00	20221114	1652	6.05	20231006	3.06	N	054090	500	124 억	421770	N	N	N	N
79	20231018	110452	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1761	-13	5	-0.73	63971703	36462	43.51	1745	1779	1745	2305	1242	1774	1754.48	1.69	9393	1826	1799	1761	1734	1696	1813	1748	125	531	500	1310	1	1	24959232	440	-27.09	0.47	12	0.15	-65.00	3733.00	3650	20221114	-51.75	1652	20231006	6.60	3540	-50.25	20230306	1652	6.60	20231006	3650	-51.75	20221114	1652	6.60	20231006	3.06	N	054090	500	124 억	421770	N	N	N	N
80	20231018	100455	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1775	1	2	0.06	57552288	32820	39.16	1745	1779	1745	2305	1242	1774	1753.57	1.69	10033	1826	1799	1761	1734	1696	1813	1748	125	531	500	1310	1	1	24959232	443	-27.31	0.48	12	0.13	-65.00	3733.00	3650	20221114	-51.37	1652	20231006	7.45	3540	-49.86	20230306	1652	7.45	20231006	3650	-51.37	20221114	1652	7.45	20231006	3.06	N	054090	500	124 억	421770	N	N	N	N
81	20231018	090452	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1761	-13	5	-0.73	35532393	20351	24.28	1745	1762	1745	2305	1242	1774	1745.98	1.69	3484	1826	1799	1761	1734	1696	1813	1748	125	531	500	1310	1	1	24959232	440	-27.09	0.47	12	0.08	-65.00	3733.00	3650	20221114	-51.75	1652	20231006	6.60	3540	-50.25	20230306	1652	6.60	20231006	3650	-51.75	20221114	1652	6.60	20231006	3.06	N	054090	500	124 억	421770	N	N	N	N
82	20231017	160455	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1774	53	2	3.08	143887081	81709	51.55	1723	1788	1723	2235	1205	1721	1760.95	1.53	40786	1844	1782	1743	1681	1642	1763	1662	125	514	500	1270	1	1	24959232	443	-27.29	0.48	12	0.33	-65.00	3733.00	3650	20221114	-51.40	1652	20231006	7.38	3540	-49.89	20230306	1652	7.38	20231006	3650	-51.40	20221114	1652	7.38	20231006	3.16	N	054090	500	124 억	380947	N	N	N	N
83	20231017	150455	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1775	54	2	3.14	141196412	80192	50.59	1723	1788	1723	2235	1205	1721	1760.73	1.53	40791	1844	1782	1743	1681	1642	1763	1662	125	514	500	1270	1	1	24959232	443	-27.31	0.48	12	0.32	-65.00	3733.00	3650	20221114	-51.37	1652	20231006	7.45	3540	-49.86	20230306	1652	7.45	20231006	3650	-51.37	20221114	1652	7.45	20231006	3.16	N	054090	500	124 억	380947	N	N	N	N
84	20231017	140456	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1773	52	2	3.02	134317519	76311	48.14	1723	1788	1723	2235	1205	1721	1760.13	1.53	39567	1844	1782	1743	1681	1642	1763	1662	125	514	500	1270	1	1	24959232	443	-27.28	0.47	12	0.31	-65.00	3733.00	3650	20221114	-51.42	1652	20231006	7.32	3540	-49.92	20230306	1652	7.32	20231006	3650	-51.42	20221114	1652	7.32	20231006	3.16	N	054090	500	124 억	380947	N	N	N	N
85	20231017	130453	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1783	62	2	3.60	121104701	68889	43.46	1723	1783	1723	2235	1205	1721	1757.97	1.53	38835	1844	1782	1743	1681	1642	1763	1662	125	514	500	1270	1	1	24959232	445	-27.43	0.48	12	0.28	-65.00	3733.00	3650	20221114	-51.15	1652	20231006	7.93	3540	-49.63	20230306	1652	7.93	20231006	3650	-51.15	20221114	1652	7.93	20231006	3.16	N	054090	500	124 억	380947	N	N	N	N
86	20231017	120455	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1773	52	2	3.02	97450158	55579	35.06	1723	1774	1723	2235	1205	1721	1753.36	1.53	32071	1844	1782	1743	1681	1642	1763	1662	125	514	500	1270	1	1	24959232	443	-27.28	0.47	12	0.22	-65.00	3733.00	3650	20221114	-51.42	1652	20231006	7.32	3540	-49.92	20230306	1652	7.32	20231006	3650	-51.42	20221114	1652	7.32	20231006	3.16	N	054090	500	124 억	380947	N	N	N	N
87	20231017	110450	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1764	43	2	2.50	79963034	45694	28.83	1723	1771	1723	2235	1205	1721	1749.97	1.53	28543	1844	1782	1743	1681	1642	1763	1662	125	514	500	1270	1	1	24959232	440	-27.14	0.47	12	0.18	-65.00	3733.00	3650	20221114	-51.67	1652	20231006	6.78	3540	-50.17	20230306	1652	6.78	20231006	3650	-51.67	20221114	1652	6.78	20231006	3.16	N	054090	500	124 억	380947	N	N	N	N
88	20231017	100448	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1763	42	2	2.44	64807637	37096	23.40	1723	1771	1723	2235	1205	1721	1747.02	1.53	23174	1844	1782	1743	1681	1642	1763	1662	125	514	500	1270	1	1	24959232	440	-27.12	0.47	12	0.15	-65.00	3733.00	3650	20221114	-51.70	1652	20231006	6.72	3540	-50.20	20230306	1652	6.72	20231006	3650	-51.70	20221114	1652	6.72	20231006	3.16	N	054090	500	124 억	380947	N	N	N	N
89	20231017	090451	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1734	13	2	0.76	17437963	10088	6.36	1723	1735	1723	2235	1205	1721	1728.58	1.53	6726	1844	1782	1743	1681	1642	1763	1662	125	514	500	1270	1	1	24959232	433	-26.68	0.46	12	0.04	-65.00	3733.00	3650	20221114	-52.49	1652	20231006	4.96	3540	-51.02	20230306	1652	4.96	20231006	3650	-52.49	20221114	1652	4.96	20231006	3.16	N	054090	500	124 억	380947	N	N	N	N
90	20231016	160450	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1721	-84	5	-4.65	272603821	157906	71.42	1805	1805	1704	2345	1264	1805	1726.35	1.64	-27634	1935	1870	1795	1730	1655	1832	1692	125	540	500	1330	1	1	24959232	430	-26.48	0.46	12	0.63	-65.00	3733.00	3650	20221114	-52.85	1652	20231006	4.18	3540	-51.38	20230306	1652	4.18	20231006	3650	-52.85	20221114	1652	4.18	20231006	3.02	N	054090	500	124 억	408903	N	N	N	N
91	20231016	150450	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1720	-85	5	-4.71	265960902	154043	69.68	1805	1805	1704	2345	1264	1805	1726.51	1.64	-28004	1935	1870	1795	1730	1655	1832	1692	125	540	500	1330	1	1	24959232	429	-26.46	0.46	12	0.62	-65.00	3733.00	3650	20221114	-52.88	1652	20231006	4.12	3540	-51.41	20230306	1652	4.12	20231006	3650	-52.88	20221114	1652	4.12	20231006	3.02	N	054090	500	124 억	408903	N	N	N	N
92	20231016	140450	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1713	-92	5	-5.10	247942869	143555	64.93	1805	1805	1704	2345	1264	1805	1727.13	1.64	-25997	1935	1870	1795	1730	1655	1832	1692	125	540	500	1330	1	1	24959232	428	-26.35	0.46	12	0.58	-65.00	3733.00	3650	20221114	-53.07	1652	20231006	3.69	3540	-51.61	20230306	1652	3.69	20231006	3650	-53.07	20221114	1652	3.69	20231006	3.02	N	054090	500	124 억	408903	N	N	N	N
93	20231016	130449	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1710	-95	5	-5.26	235659225	136370	61.68	1805	1805	1704	2345	1264	1805	1728.06	1.64	-26568	1935	1870	1795	1730	1655	1832	1692	125	540	500	1330	1	1	24959232	427	-26.31	0.46	12	0.55	-65.00	3733.00	3650	20221114	-53.15	1652	20231006	3.51	3540	-51.69	20230306	1652	3.51	20231006	3650	-53.15	20221114	1652	3.51	20231006	3.02	N	054090	500	124 억	408903	N	N	N	N
94	20231016	120448	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1712	-93	5	-5.15	215290871	124481	56.31	1805	1805	1704	2345	1264	1805	1729.47	1.64	-21641	1935	1870	1795	1730	1655	1832	1692	125	540	500	1330	1	1	24959232	427	-26.34	0.46	12	0.50	-65.00	3733.00	3650	20221114	-53.10	1652	20231006	3.63	3540	-51.64	20230306	1652	3.63	20231006	3650	-53.10	20221114	1652	3.63	20231006	3.02	N	054090	500	124 억	408903	N	N	N	N
95	20231016	110447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1712	-93	5	-5.15	194804175	112497	50.88	1805	1805	1704	2345	1264	1805	1731.60	1.64	-16926	1935	1870	1795	1730	1655	1832	1692	125	540	500	1330	1	1	24959232	427	-26.34	0.46	12	0.45	-65.00	3733.00	3650	20221114	-53.10	1652	20231006	3.63	3540	-51.64	20230306	1652	3.63	20231006	3650	-53.10	20221114	1652	3.63	20231006	3.02	N	054090	500	124 억	408903	N	N	N	N
96	20231016	100443	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1715	-90	5	-4.99	167242227	96404	43.61	1805	1805	1704	2345	1264	1805	1734.77	1.64	-14407	1935	1870	1795	1730	1655	1832	1692	125	540	500	1330	1	1	24959232	428	-26.38	0.46	12	0.39	-65.00	3733.00	3650	20221114	-53.01	1652	20231006	3.81	3540	-51.55	20230306	1652	3.81	20231006	3650	-53.01	20221114	1652	3.81	20231006	3.02	N	054090	500	124 억	408903	N	N	N	N
97	20231016	090446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1758	-47	5	-2.60	35220445	19811	8.96	1805	1805	1757	2345	1264	1805	1777.75	1.64	4343	1935	1870	1795	1730	1655	1832	1692	125	540	500	1330	1	1	24959232	439	-27.05	0.47	12	0.08	-65.00	3733.00	3650	20221114	-51.84	1652	20231006	6.42	3540	-50.34	20230306	1652	6.42	20231006	3650	-51.84	20221114	1652	6.42	20231006	3.02	N	054090	500	124 억	408903	N	N	N	N
98	20231012	160457	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1836	70	2	3.96	3141471074	1659482	1851.83	1765	1979	1757	2295	1237	1766	1893.07	2.00	-113780	1797	1781	1753	1737	1709	1789	1745	125	529	500	1300	1	1	24959232	458	-28.25	0.49	12	6.65	-65.00	3733.00	3650	20221114	-49.70	1652	20231006	11.14	3540	-48.14	20230306	1652	11.14	20231006	3650	-49.70	20221114	1652	11.14	20231006	3.06	N	054090	500	124 억	498508	N	N	N	N
99	20231012	150449	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1838	72	2	4.08	3095314301	1634333	1823.77	1765	1979	1757	2295	1237	1766	1893.93	2.00	-122319	1797	1781	1753	1737	1709	1789	1745	125	529	500	1300	1	1	24959232	459	-28.28	0.49	12	6.55	-65.00	3733.00	3650	20221114	-49.64	1652	20231006	11.26	3540	-48.08	20230306	1652	11.26	20231006	3650	-49.64	20221114	1652	11.26	20231006	3.06	N	054090	500	124 억	498508	N	N	N	N
100	20231012	140447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1841	75	2	4.25	3039984323	1604177	1790.12	1765	1979	1757	2295	1237	1766	1895.04	2.00	-133733	1797	1781	1753	1737	1709	1789	1745	125	529	500	1300	1	1	24959232	459	-28.32	0.49	12	6.43	-65.00	3733.00	3650	20221114	-49.56	1652	20231006	11.44	3540	-47.99	20230306	1652	11.44	20231006	3650	-49.56	20221114	1652	11.44	20231006	3.06	N	054090	500	124 억	498508	N	N	N	N
101	20231012	130448	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1856	90	2	5.10	2953644575	1557419	1737.94	1765	1979	1757	2295	1237	1766	1896.50	2.00	-152881	1797	1781	1753	1737	1709	1789	1745	125	529	500	1300	1	1	24959232	463	-28.55	0.50	12	6.24	-65.00	3733.00	3650	20221114	-49.15	1652	20231006	12.35	3540	-47.57	20230306	1652	12.35	20231006	3650	-49.15	20221114	1652	12.35	20231006	3.06	N	054090	500	124 억	498508	N	N	N	N
102	20231012	120456	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1832	66	2	3.74	2788570096	1467764	1637.89	1765	1979	1757	2295	1237	1766	1899.88	2.00	-174848	1797	1781	1753	1737	1709	1789	1745	125	529	500	1300	1	1	24959232	457	-28.18	0.49	12	5.88	-65.00	3733.00	3650	20221114	-49.81	1652	20231006	10.90	3540	-48.25	20230306	1652	10.90	20231006	3650	-49.81	20221114	1652	10.90	20231006	3.06	N	054090	500	124 억	498508	N	N	N	N
103	20231012	110453	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1812	46	2	2.60	106354607	59526	66.43	1765	1812	1757	2295	1237	1766	1786.69	2.00	20164	1797	1781	1753	1737	1709	1789	1745	125	529	500	1300	1	1	24959232	452	-27.88	0.49	12	0.24	-65.00	3733.00	3650	20221114	-50.36	1652	20231006	9.69	3540	-48.81	20230306	1652	9.69	20231006	3650	-50.36	20221114	1652	9.69	20231006	3.06	N	054090	500	124 억	498508	N	N	N	N
104	20231012	100451	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1800	34	2	1.93	78980798	44362	49.50	1765	1809	1757	2295	1237	1766	1780.37	2.00	14501	1797	1781	1753	1737	1709	1789	1745	125	529	500	1300	1	1	24959232	449	-27.69	0.48	12	0.18	-65.00	3733.00	3650	20221114	-50.68	1652	20231006	8.96	3540	-49.15	20230306	1652	8.96	20231006	3650	-50.68	20221114	1652	8.96	20231006	3.06	N	054090	500	124 억	498508	N	N	N	N
105	20231012	090454	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1774	8	2	0.45	8417726	4767	5.32	1765	1775	1761	2295	1237	1766	1765.83	2.00	582	1797	1781	1753	1737	1709	1789	1745	125	529	500	1300	1	1	24959232	443	-27.29	0.48	12	0.02	-65.00	3733.00	3650	20221114	-51.40	1652	20231006	7.38	3540	-49.89	20230306	1652	7.38	20231006	3650	-51.40	20221114	1652	7.38	20231006	3.06	N	054090	500	124 억	498508	N	N	N	N
106	20231011	160449	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1766	56	2	3.27	156757086	89501	54.00	1725	1769	1725	2220	1197	1710	1751.34	1.86	35022	1806	1757	1722	1673	1638	1740	1656	125	510	500	1260	1	1	24959232	441	-27.17	0.47	12	0.36	-65.00	3733.00	3650	20221114	-51.62	1652	20231006	6.90	3540	-50.11	20230306	1652	6.90	20231006	3650	-51.62	20221114	1652	6.90	20231006	3.17	N	054090	500	124 억	463486	N	N	N	N
107	20231011	150449	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1761	51	2	2.98	126595909	72381	43.67	1725	1769	1725	2220	1197	1710	1749.02	1.86	35215	1806	1757	1722	1673	1638	1740	1656	125	510	500	1260	1	1	24959232	440	-27.09	0.47	12	0.29	-65.00	3733.00	3650	20221114	-51.75	1652	20231006	6.60	3540	-50.25	20230306	1652	6.60	20231006	3650	-51.75	20221114	1652	6.60	20231006	3.17	N	054090	500	124 억	463486	N	N	N	N
108	20231011	140455	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1760	50	2	2.92	121594461	69533	41.95	1725	1769	1725	2220	1197	1710	1748.73	1.86	35155	1806	1757	1722	1673	1638	1740	1656	125	510	500	1260	1	1	24959232	439	-27.08	0.47	12	0.28	-65.00	3733.00	3650	20221114	-51.78	1652	20231006	6.54	3540	-50.28	20230306	1652	6.54	20231006	3650	-51.78	20221114	1652	6.54	20231006	3.17	N	054090	500	124 억	463486	N	N	N	N
109	20231011	130446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1750	40	2	2.34	96428681	55220	33.31	1725	1759	1725	2220	1197	1710	1746.26	1.86	36559	1806	1757	1722	1673	1638	1740	1656	125	510	500	1260	1	1	24959232	437	-26.92	0.47	12	0.22	-65.00	3733.00	3650	20221114	-52.05	1652	20231006	5.93	3540	-50.56	20230306	1652	5.93	20231006	3650	-52.05	20221114	1652	5.93	20231006	3.17	N	054090	500	124 억	463486	N	N	N	N
110	20231011	120456	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1750	40	2	2.34	82911916	47495	28.65	1725	1759	1725	2220	1197	1710	1745.70	1.86	33519	1806	1757	1722	1673	1638	1740	1656	125	510	500	1260	1	1	24959232	437	-26.92	0.47	12	0.19	-65.00	3733.00	3650	20221114	-52.05	1652	20231006	5.93	3540	-50.56	20230306	1652	5.93	20231006	3650	-52.05	20221114	1652	5.93	20231006	3.17	N	054090	500	124 억	463486	N	N	N	N
111	20231011	110451	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1756	46	2	2.69	73897200	42347	25.55	1725	1759	1725	2220	1197	1710	1745.04	1.86	29745	1806	1757	1722	1673	1638	1740	1656	125	510	500	1260	1	1	24959232	438	-27.02	0.47	12	0.17	-65.00	3733.00	3650	20221114	-51.89	1652	20231006	6.30	3540	-50.40	20230306	1652	6.30	20231006	3650	-51.89	20221114	1652	6.30	20231006	3.17	N	054090	500	124 억	463486	N	N	N	N
112	20231011	100447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1755	45	2	2.63	48983020	28141	16.98	1725	1755	1725	2220	1197	1710	1740.63	1.86	21178	1806	1757	1722	1673	1638	1740	1656	125	510	500	1260	1	1	24959232	438	-27.00	0.47	12	0.11	-65.00	3733.00	3650	20221114	-51.92	1652	20231006	6.23	3540	-50.42	20230306	1652	6.23	20231006	3650	-51.92	20221114	1652	6.23	20231006	3.17	N	054090	500	124 억	463486	N	N	N	N
113	20231011	090451	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1727	17	2	0.99	5436307	3149	1.90	1725	1740	1725	2220	1197	1710	1726.36	1.86	462	1806	1757	1722	1673	1638	1740	1656	125	510	500	1260	1	1	24959232	431	-26.57	0.46	12	0.01	-65.00	3733.00	3650	20221114	-52.68	1652	20231006	4.54	3540	-51.21	20230306	1652	4.54	20231006	3650	-52.68	20221114	1652	4.54	20231006	3.17	N	054090	500	124 억	463486	N	N	N	N
114	20231010	160445	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1710	-18	5	-1.04	286186018	165337	110.14	1728	1771	1687	2245	1210	1728	1730.94	1.72	33186	1834	1780	1716	1662	1598	1808	1690	125	517	500	1270	1	1	24959232	427	-26.31	0.46	12	0.66	-65.00	3733.00	3650	20221114	-53.15	1652	20231006	3.51	3540	-51.69	20230306	1652	3.51	20231006	3650	-53.15	20221114	1652	3.51	20231006	3.23	N	054090	500	124 억	430431	N	N	N	N
115	20231010	150445	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1689	-39	5	-2.26	280617065	162067	107.97	1728	1771	1687	2245	1210	1728	1731.49	1.72	32520	1834	1780	1716	1662	1598	1808	1690	125	517	500	1270	1	1	24959232	422	-25.98	0.45	12	0.65	-65.00	3733.00	3650	20221114	-53.73	1652	20231006	2.24	3540	-52.29	20230306	1652	2.24	20231006	3650	-53.73	20221114	1652	2.24	20231006	3.23	N	054090	500	124 억	430431	N	N	N	N
116	20231010	140446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1711	-17	5	-0.98	207100397	118844	79.17	1728	1771	1701	2245	1210	1728	1742.62	1.72	38098	1834	1780	1716	1662	1598	1808	1690	125	517	500	1270	1	1	24959232	427	-26.32	0.46	12	0.48	-65.00	3733.00	3650	20221114	-53.12	1652	20231006	3.57	3540	-51.67	20230306	1652	3.57	20231006	3650	-53.12	20221114	1652	3.57	20231006	3.23	N	054090	500	124 억	430431	N	N	N	N
117	20231010	130443	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1733	5	2	0.29	163049130	93185	62.08	1728	1771	1728	2245	1210	1728	1749.74	1.72	33435	1834	1780	1716	1662	1598	1808	1690	125	517	500	1270	1	1	24959232	433	-26.66	0.46	12	0.37	-65.00	3733.00	3650	20221114	-52.52	1652	20231006	4.90	3540	-51.05	20230306	1652	4.90	20231006	3650	-52.52	20221114	1652	4.90	20231006	3.23	N	054090	500	124 억	430431	N	N	N	N
118	20231010	120444	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1750	22	2	1.27	136085185	77727	51.78	1728	1771	1728	2245	1210	1728	1750.81	1.72	36214	1834	1780	1716	1662	1598	1808	1690	125	517	500	1270	1	1	24959232	437	-26.92	0.47	12	0.31	-65.00	3733.00	3650	20221114	-52.05	1652	20231006	5.93	3540	-50.56	20230306	1652	5.93	20231006	3650	-52.05	20221114	1652	5.93	20231006	3.23	N	054090	500	124 억	430431	N	N	N	N
119	20231010	110434	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1757	29	2	1.68	122970566	70281	46.82	1728	1771	1728	2245	1210	1728	1749.70	1.72	36610	1834	1780	1716	1662	1598	1808	1690	125	517	500	1270	1	1	24959232	439	-27.03	0.47	12	0.28	-65.00	3733.00	3650	20221114	-51.86	1652	20231006	6.36	3540	-50.37	20230306	1652	6.36	20231006	3650	-51.86	20221114	1652	6.36	20231006	3.23	N	054090	500	124 억	430431	N	N	N	N
120	20231010	100439	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1761	33	2	1.91	104075932	59561	39.68	1728	1771	1728	2245	1210	1728	1747.38	1.72	34653	1834	1780	1716	1662	1598	1808	1690	125	517	500	1270	1	1	24959232	440	-27.09	0.47	12	0.24	-65.00	3733.00	3650	20221114	-51.75	1652	20231006	6.60	3540	-50.25	20230306	1652	6.60	20231006	3650	-51.75	20221114	1652	6.60	20231006	3.23	N	054090	500	124 억	430431	N	N	N	N
121	20231010	090437	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1755	27	2	1.56	65183144	37513	24.99	1728	1771	1728	2245	1210	1728	1737.61	1.72	30838	1834	1780	1716	1662	1598	1808	1690	125	517	500	1270	1	1	24959232	438	-27.00	0.47	12	0.15	-65.00	3733.00	3650	20221114	-51.92	1652	20231006	6.23	3540	-50.42	20230306	1652	6.23	20231006	3650	-51.92	20221114	1652	6.23	20231006	3.23	N	054090	500	124 억	430431	N	N	N	N
122	20231006	160443	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1728	47	2	2.80	258295252	149569	58.44	1652	1770	1652	2185	1177	1681	1726.93	1.43	74444	1807	1743	1712	1648	1617	1728	1633	125	504	500	1240	1	1	24959232	431	-26.58	0.46	12	0.60	-65.00	3733.00	3650	20221114	-52.66	1652	20231006	4.60	3540	-51.19	20230306	1652	4.60	20231006	3650	-52.66	20221114	1652	4.60	20231006	3.33	N	054090	500	124 억	355743	N	N	N	N
123	20231006	150435	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1737	56	2	3.33	248495309	143905	56.22	1652	1770	1652	2185	1177	1681	1726.80	1.43	75368	1807	1743	1712	1648	1617	1728	1633	125	504	500	1240	1	1	24959232	434	-26.72	0.47	12	0.58	-65.00	3733.00	3650	20221114	-52.41	1652	20231006	5.15	3540	-50.93	20230306	1652	5.15	20231006	3650	-52.41	20221114	1652	5.15	20231006	3.33	N	054090	500	124 억	355743	N	N	N	N
124	20231006	140435	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1752	71	2	4.22	228703583	132505	51.77	1652	1770	1652	2185	1177	1681	1726.00	1.43	70543	1807	1743	1712	1648	1617	1728	1633	125	504	500	1240	1	1	24959232	437	-26.95	0.47	12	0.53	-65.00	3733.00	3650	20221114	-52.00	1652	20231006	6.05	3540	-50.51	20230306	1652	6.05	20231006	3650	-52.00	20221114	1652	6.05	20231006	3.33	N	054090	500	124 억	355743	N	N	N	N
125	20231006	130433	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1757	76	2	4.52	207730431	120495	47.08	1652	1770	1652	2185	1177	1681	1723.98	1.43	65423	1807	1743	1712	1648	1617	1728	1633	125	504	500	1240	1	1	24959232	439	-27.03	0.47	12	0.48	-65.00	3733.00	3650	20221114	-51.86	1652	20231006	6.36	3540	-50.37	20230306	1652	6.36	20231006	3650	-51.86	20221114	1652	6.36	20231006	3.33	N	054090	500	124 억	355743	N	N	N	N
126	20231006	120429	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1760	79	2	4.70	199495747	115802	45.24	1652	1770	1652	2185	1177	1681	1722.73	1.43	62531	1807	1743	1712	1648	1617	1728	1633	125	504	500	1240	1	1	24959232	439	-27.08	0.47	12	0.46	-65.00	3733.00	3650	20221114	-51.78	1652	20231006	6.54	3540	-50.28	20230306	1652	6.54	20231006	3650	-51.78	20221114	1652	6.54	20231006	3.33	N	054090	500	124 억	355743	N	N	N	N
127	20231006	110427	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1766	85	2	5.06	174211796	101447	39.63	1652	1770	1652	2185	1177	1681	1717.27	1.43	60602	1807	1743	1712	1648	1617	1728	1633	125	504	500	1240	1	1	24959232	441	-27.17	0.47	12	0.41	-65.00	3733.00	3650	20221114	-51.62	1652	20231006	6.90	3540	-50.11	20230306	1652	6.90	20231006	3650	-51.62	20221114	1652	6.90	20231006	3.33	N	054090	500	124 억	355743	N	N	N	N
128	20231006	100430	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1742	61	2	3.63	125302479	73514	28.72	1652	1742	1652	2185	1177	1681	1704.47	1.43	46487	1807	1743	1712	1648	1617	1728	1633	125	504	500	1240	1	1	24959232	435	-26.80	0.47	12	0.29	-65.00	3733.00	3650	20221114	-52.27	1652	20231006	5.45	3540	-50.79	20230306	1652	5.45	20231006	3650	-52.27	20221114	1652	5.45	20231006	3.33	N	054090	500	124 억	355743	N	N	N	N
129	20231006	090427	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1710	29	2	1.73	45530087	27277	10.66	1652	1710	1652	2185	1177	1681	1669.18	1.43	11503	1807	1743	1712	1648	1617	1728	1633	125	504	500	1240	1	1	24959232	427	-26.31	0.46	12	0.11	-65.00	3733.00	3650	20221114	-53.15	1652	20231006	3.51	3540	-51.69	20230306	1652	3.51	20231006	3650	-53.15	20221114	1652	3.51	20231006	3.33	N	054090	500	124 억	355743	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History