KissMeData/056700/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

53 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	160549	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2075	-5	5	-0.24	61498715	30049	140.17	2070	2100	2000	2700	1460	2080	2046.52	1.65	-1820	2113	2096	2073	2056	2033	2105	2065	146	620	500	1490	5	1	29135091	605	-7.18	0.64	12	0.10	-289.00	3239.00	4510	20221202	-53.99	1871	20231006	10.90	3595	-42.28	20230515	1871	10.90	20231006	4510	-53.99	20221202	1871	10.90	20231006	4.92	N	056700	500	145 억	479480	N	N	N	N
3	20231031	150555	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2040	-40	5	-1.92	44975350	21977	102.51	2070	2100	2010	2700	1460	2080	2046.47	1.65	-658	2113	2096	2073	2056	2033	2105	2065	146	620	500	1490	5	1	29135091	594	-7.06	0.63	12	0.08	-289.00	3239.00	4510	20221202	-54.77	1871	20231006	9.03	3595	-43.25	20230515	1871	9.03	20231006	4510	-54.77	20221202	1871	9.03	20231006	4.92	N	056700	500	145 억	479480	N	N	N	N
4	20231031	140601	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2050	-30	5	-1.44	30416645	14774	68.92	2070	2100	2020	2700	1460	2080	2058.80	1.65	-1747	2113	2096	2073	2056	2033	2105	2065	146	620	500	1490	5	1	29135091	597	-7.09	0.63	12	0.05	-289.00	3239.00	4510	20221202	-54.55	1871	20231006	9.57	3595	-42.98	20230515	1871	9.57	20231006	4510	-54.55	20221202	1871	9.57	20231006	4.92	N	056700	500	145 억	479480	N	N	N	N
5	20231031	130557	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2060	-20	5	-0.96	29096450	14127	65.90	2070	2100	2020	2700	1460	2080	2059.63	1.65	-1872	2113	2096	2073	2056	2033	2105	2065	146	620	500	1490	5	1	29135091	600	-7.13	0.64	12	0.05	-289.00	3239.00	4510	20221202	-54.32	1871	20231006	10.10	3595	-42.70	20230515	1871	10.10	20231006	4510	-54.32	20221202	1871	10.10	20231006	4.92	N	056700	500	145 억	479480	N	N	N	N
6	20231031	120553	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2040	-40	5	-1.92	26920865	13058	60.91	2070	2100	2020	2700	1460	2080	2061.64	1.65	-1773	2113	2096	2073	2056	2033	2105	2065	146	620	500	1490	5	1	29135091	594	-7.06	0.63	12	0.04	-289.00	3239.00	4510	20221202	-54.77	1871	20231006	9.03	3595	-43.25	20230515	1871	9.03	20231006	4510	-54.77	20221202	1871	9.03	20231006	4.92	N	056700	500	145 억	479480	N	N	N	N
7	20231031	110610	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2060	-20	5	-0.96	25492375	12361	57.66	2070	2100	2020	2700	1460	2080	2062.32	1.65	-1587	2113	2096	2073	2056	2033	2105	2065	146	620	500	1490	5	1	29135091	600	-7.13	0.64	12	0.04	-289.00	3239.00	4510	20221202	-54.32	1871	20231006	10.10	3595	-42.70	20230515	1871	10.10	20231006	4510	-54.32	20221202	1871	10.10	20231006	4.92	N	056700	500	145 억	479480	N	N	N	N
8	20231031	100600	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2075	-5	5	-0.24	13094680	6307	29.42	2070	2100	2060	2700	1460	2080	2076.21	1.65	-1190	2113	2096	2073	2056	2033	2105	2065	146	620	500	1490	5	1	29135091	605	-7.18	0.64	12	0.02	-289.00	3239.00	4510	20221202	-53.99	1871	20231006	10.90	3595	-42.28	20230515	1871	10.90	20231006	4510	-53.99	20221202	1871	10.90	20231006	4.92	N	056700	500	145 억	479480	N	N	N	N
9	20231031	090558	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2080	0	3	0.00	8027480	3878	18.09	2070	2080	2060	2700	1460	2080	2070.01	1.65	135	2113	2096	2073	2056	2033	2105	2065	146	620	500	1490	5	1	29135091	606	-7.20	0.64	12	0.01	-289.00	3239.00	4510	20221202	-53.88	1871	20231006	11.17	3595	-42.14	20230515	1871	11.17	20231006	4510	-53.88	20221202	1871	11.17	20231006	4.92	N	056700	500	145 억	479480	N	N	N	N
10	20231030	160550	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2080	5	2	0.24	44090715	21312	63.20	2055	2090	2050	2695	1455	2075	2068.82	1.64	2733	2118	2096	2053	2031	1988	2107	2042	146	620	500	1490	5	1	29135091	606	-7.20	0.64	12	0.07	-289.00	3239.00	4510	20221202	-53.88	1871	20231006	11.17	3595	-42.14	20230515	1871	11.17	20231006	4510	-53.88	20221202	1871	11.17	20231006	4.97	N	056700	500	145 억	476747	N	N	N	N
11	20231030	150537	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2080	5	2	0.24	41938905	20275	60.12	2055	2090	2050	2695	1455	2075	2068.50	1.64	2326	2118	2096	2053	2031	1988	2107	2042	146	620	500	1490	5	1	29135091	606	-7.20	0.64	12	0.07	-289.00	3239.00	4510	20221202	-53.88	1871	20231006	11.17	3595	-42.14	20230515	1871	11.17	20231006	4510	-53.88	20221202	1871	11.17	20231006	4.97	N	056700	500	145 억	476747	N	N	N	N
12	20231030	140538	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2060	-15	5	-0.72	37469805	18109	53.70	2055	2090	2050	2695	1455	2075	2069.13	1.64	1763	2118	2096	2053	2031	1988	2107	2042	146	620	500	1490	5	1	29135091	600	-7.13	0.64	12	0.06	-289.00	3239.00	4510	20221202	-54.32	1871	20231006	10.10	3595	-42.70	20230515	1871	10.10	20231006	4510	-54.32	20221202	1871	10.10	20231006	4.97	N	056700	500	145 억	476747	N	N	N	N
13	20231030	130538	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2065	-10	5	-0.48	26339415	12706	37.68	2055	2090	2050	2695	1455	2075	2072.99	1.64	1056	2118	2096	2053	2031	1988	2107	2042	146	620	500	1490	5	1	29135091	602	-7.15	0.64	12	0.04	-289.00	3239.00	4510	20221202	-54.21	1871	20231006	10.37	3595	-42.56	20230515	1871	10.37	20231006	4510	-54.21	20221202	1871	10.37	20231006	4.97	N	056700	500	145 억	476747	N	N	N	N
14	20231030	120534	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2080	5	2	0.24	21498465	10368	30.74	2055	2090	2050	2695	1455	2075	2073.54	1.64	-524	2118	2096	2053	2031	1988	2107	2042	146	620	500	1490	5	1	29135091	606	-7.20	0.64	12	0.04	-289.00	3239.00	4510	20221202	-53.88	1871	20231006	11.17	3595	-42.14	20230515	1871	11.17	20231006	4510	-53.88	20221202	1871	11.17	20231006	4.97	N	056700	500	145 억	476747	N	N	N	N
15	20231030	110535	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2080	5	2	0.24	14061300	6778	20.10	2055	2090	2050	2695	1455	2075	2074.55	1.64	-781	2118	2096	2053	2031	1988	2107	2042	146	620	500	1490	5	1	29135091	606	-7.20	0.64	12	0.02	-289.00	3239.00	4510	20221202	-53.88	1871	20231006	11.17	3595	-42.14	20230515	1871	11.17	20231006	4510	-53.88	20221202	1871	11.17	20231006	4.97	N	056700	500	145 억	476747	N	N	N	N
16	20231030	100535	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2080	5	2	0.24	10702590	5148	15.27	2055	2090	2050	2695	1455	2075	2078.98	1.64	-790	2118	2096	2053	2031	1988	2107	2042	146	620	500	1490	5	1	29135091	606	-7.20	0.64	12	0.02	-289.00	3239.00	4510	20221202	-53.88	1871	20231006	11.17	3595	-42.14	20230515	1871	11.17	20231006	4510	-53.88	20221202	1871	11.17	20231006	4.97	N	056700	500	145 억	476747	N	N	N	N
17	20231030	090531	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2075	0	3	0.00	556945	271	0.80	2055	2075	2055	2695	1455	2075	2055.15	1.64	-187	2118	2096	2053	2031	1988	2107	2042	146	620	500	1490	5	1	29135091	605	-7.18	0.64	12	0.00	-289.00	3239.00	4510	20221202	-53.99	1871	20231006	10.90	3595	-42.28	20230515	1871	10.90	20231006	4510	-53.99	20221202	1871	10.90	20231006	4.97	N	056700	500	145 억	476747	N	N	N	N
18	20231027	160503	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2075	15	2	0.73	68996940	33723	66.20	2050	2075	2010	2675	1445	2060	2045.99	1.59	11545	2120	2090	2045	2015	1970	2105	2030	146	615	500	1480	5	1	29135091	605	-7.18	0.64	12	0.12	-289.00	3239.00	4510	20221202	-53.99	1871	20231006	10.90	3595	-42.28	20230515	1871	10.90	20231006	4510	-53.99	20221202	1871	10.90	20231006	5.01	N	056700	500	145 억	464203	N	N	N	N
19	20231027	150534	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2070	10	2	0.49	65232470	31906	62.63	2050	2070	2010	2675	1445	2060	2044.52	1.59	11702	2120	2090	2045	2015	1970	2105	2030	146	615	500	1480	5	1	29135091	603	-7.16	0.64	12	0.11	-289.00	3239.00	4510	20221202	-54.10	1871	20231006	10.64	3595	-42.42	20230515	1871	10.64	20231006	4510	-54.10	20221202	1871	10.64	20231006	5.01	N	056700	500	145 억	464203	N	N	N	N
20	20231027	140531	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2050	-10	5	-0.49	54291220	26577	52.17	2050	2065	2010	2675	1445	2060	2042.79	1.59	11354	2120	2090	2045	2015	1970	2105	2030	146	615	500	1480	5	1	29135091	597	-7.09	0.63	12	0.09	-289.00	3239.00	4510	20221202	-54.55	1871	20231006	9.57	3595	-42.98	20230515	1871	9.57	20231006	4510	-54.55	20221202	1871	9.57	20231006	5.01	N	056700	500	145 억	464203	N	N	N	N
21	20231027	130524	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2060	0	3	0.00	53304345	26096	51.23	2050	2065	2010	2675	1445	2060	2042.63	1.59	11251	2120	2090	2045	2015	1970	2105	2030	146	615	500	1480	5	1	29135091	600	-7.13	0.64	12	0.09	-289.00	3239.00	4510	20221202	-54.32	1871	20231006	10.10	3595	-42.70	20230515	1871	10.10	20231006	4510	-54.32	20221202	1871	10.10	20231006	5.01	N	056700	500	145 억	464203	N	N	N	N
22	20231027	120534	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2055	-5	5	-0.24	51500630	25215	49.50	2050	2065	2010	2675	1445	2060	2042.46	1.59	11242	2120	2090	2045	2015	1970	2105	2030	146	615	500	1480	5	1	29135091	599	-7.11	0.63	12	0.09	-289.00	3239.00	4510	20221202	-54.43	1871	20231006	9.83	3595	-42.84	20230515	1871	9.83	20231006	4510	-54.43	20221202	1871	9.83	20231006	5.01	N	056700	500	145 억	464203	N	N	N	N
23	20231027	110539	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2055	-5	5	-0.24	47155975	23105	45.35	2050	2065	2010	2675	1445	2060	2040.94	1.59	9157	2120	2090	2045	2015	1970	2105	2030	146	615	500	1480	5	1	29135091	599	-7.11	0.63	12	0.08	-289.00	3239.00	4510	20221202	-54.43	1871	20231006	9.83	3595	-42.84	20230515	1871	9.83	20231006	4510	-54.43	20221202	1871	9.83	20231006	5.01	N	056700	500	145 억	464203	N	N	N	N
24	20231027	100532	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2035	-25	5	-1.21	16261775	7987	15.68	2050	2065	2010	2675	1445	2060	2036.03	1.59	534	2120	2090	2045	2015	1970	2105	2030	146	615	500	1480	5	1	29135091	593	-7.04	0.63	12	0.03	-289.00	3239.00	4510	20221202	-54.88	1871	20231006	8.77	3595	-43.39	20230515	1871	8.77	20231006	4510	-54.88	20221202	1871	8.77	20231006	5.01	N	056700	500	145 억	464203	N	N	N	N
25	20231027	090529	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2040	-20	5	-0.97	1530410	747	1.47	2050	2060	2030	2675	1445	2060	2048.74	1.59	-105	2120	2090	2045	2015	1970	2105	2030	146	615	500	1480	5	1	29135091	594	-7.06	0.63	12	0.00	-289.00	3239.00	4510	20221202	-54.77	1871	20231006	9.03	3595	-43.25	20230515	1871	9.03	20231006	4510	-54.77	20221202	1871	9.03	20231006	5.01	N	056700	500	145 억	464203	N	N	N	N
26	20231026	160524	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2060	-5	5	-0.24	103816080	50849	135.12	2045	2075	2000	2680	1450	2065	2041.65	1.58	195	2105	2085	2050	2030	1995	2095	2040	146	615	500	1480	5	1	29135091	600	-7.13	0.64	12	0.17	-289.00	3239.00	4510	20221202	-54.32	1871	20231006	10.10	3595	-42.70	20230515	1871	10.10	20231006	4510	-54.32	20221202	1871	10.10	20231006	4.97	N	056700	500	145 억	461336	N	N	N	N
27	20231026	150524	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2065	0	3	0.00	97999940	48026	127.62	2045	2075	2000	2680	1450	2065	2040.56	1.58	415	2105	2085	2050	2030	1995	2095	2040	146	615	500	1480	5	1	29135091	602	-7.15	0.64	12	0.16	-289.00	3239.00	4510	20221202	-54.21	1871	20231006	10.37	3595	-42.56	20230515	1871	10.37	20231006	4510	-54.21	20221202	1871	10.37	20231006	4.97	N	056700	500	145 억	461336	N	N	N	N
28	20231026	140526	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2060	-5	5	-0.24	81635150	40014	106.33	2045	2075	2000	2680	1450	2065	2040.16	1.58	-1567	2105	2085	2050	2030	1995	2095	2040	146	615	500	1480	5	1	29135091	600	-7.13	0.64	12	0.14	-289.00	3239.00	4510	20221202	-54.32	1871	20231006	10.10	3595	-42.70	20230515	1871	10.10	20231006	4510	-54.32	20221202	1871	10.10	20231006	4.97	N	056700	500	145 억	461336	N	N	N	N
29	20231026	130524	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2065	0	3	0.00	65254485	31989	85.00	2045	2075	2000	2680	1450	2065	2039.90	1.58	-2499	2105	2085	2050	2030	1995	2095	2040	146	615	500	1480	5	1	29135091	602	-7.15	0.64	12	0.11	-289.00	3239.00	4510	20221202	-54.21	1871	20231006	10.37	3595	-42.56	20230515	1871	10.37	20231006	4510	-54.21	20221202	1871	10.37	20231006	4.97	N	056700	500	145 억	461336	N	N	N	N
30	20231026	120523	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2055	-10	5	-0.48	59863285	29373	78.05	2045	2075	2000	2680	1450	2065	2038.04	1.58	-3004	2105	2085	2050	2030	1995	2095	2040	146	615	500	1480	5	1	29135091	599	-7.11	0.63	12	0.10	-289.00	3239.00	4510	20221202	-54.43	1871	20231006	9.83	3595	-42.84	20230515	1871	9.83	20231006	4510	-54.43	20221202	1871	9.83	20231006	4.97	N	056700	500	145 억	461336	N	N	N	N
31	20231026	110529	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2060	-5	5	-0.24	40974420	20196	53.67	2045	2065	2000	2680	1450	2065	2028.84	1.58	-492	2105	2085	2050	2030	1995	2095	2040	146	615	500	1480	5	1	29135091	600	-7.13	0.64	12	0.07	-289.00	3239.00	4510	20221202	-54.32	1871	20231006	10.10	3595	-42.70	20230515	1871	10.10	20231006	4510	-54.32	20221202	1871	10.10	20231006	4.97	N	056700	500	145 억	461336	N	N	N	N
32	20231026	100528	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2025	-40	5	-1.94	12095005	5983	15.90	2045	2045	2000	2680	1450	2065	2021.56	1.58	-811	2105	2085	2050	2030	1995	2095	2040	146	615	500	1480	5	1	29135091	590	-7.01	0.63	12	0.02	-289.00	3239.00	4510	20221202	-55.10	1871	20231006	8.23	3595	-43.67	20230515	1871	8.23	20231006	4510	-55.10	20221202	1871	8.23	20231006	4.97	N	056700	500	145 억	461336	N	N	N	N
33	20231026	090526	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2030	-35	5	-1.69	2973820	1456	3.87	2045	2045	2025	2680	1450	2065	2042.46	1.58	-419	2105	2085	2050	2030	1995	2095	2040	146	615	500	1480	5	1	29135091	591	-7.02	0.63	12	0.00	-289.00	3239.00	4510	20221202	-54.99	1871	20231006	8.50	3595	-43.53	20230515	1871	8.50	20231006	4510	-54.99	20221202	1871	8.50	20231006	4.97	N	056700	500	145 억	461336	N	N	N	N
34	20231025	160527	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2065	35	2	1.72	76988225	37633	42.22	2055	2070	2015	2635	1425	2030	2045.76	1.58	2104	2160	2095	2025	1960	1890	2127	1992	146	605	500	1460	5	1	29135091	602	-7.15	0.64	12	0.13	-289.00	3239.00	4510	20221202	-54.21	1871	20231006	10.37	3595	-42.56	20230515	1871	10.37	20231006	4510	-54.21	20221202	1871	10.37	20231006	4.93	N	056700	500	145 억	459232	N	N	N	N
35	20231025	150527	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2065	35	2	1.72	70949945	34686	38.91	2055	2070	2015	2635	1425	2030	2045.49	1.58	1913	2160	2095	2025	1960	1890	2127	1992	146	605	500	1460	5	1	29135091	602	-7.15	0.64	12	0.12	-289.00	3239.00	4510	20221202	-54.21	1871	20231006	10.37	3595	-42.56	20230515	1871	10.37	20231006	4510	-54.21	20221202	1871	10.37	20231006	4.93	N	056700	500	145 억	459232	N	N	N	N
36	20231025	140524	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2045	15	2	0.74	42917370	21012	23.57	2055	2070	2015	2635	1425	2030	2042.52	1.58	992	2160	2095	2025	1960	1890	2127	1992	146	605	500	1460	5	1	29135091	596	-7.08	0.63	12	0.07	-289.00	3239.00	4510	20221202	-54.66	1871	20231006	9.30	3595	-43.12	20230515	1871	9.30	20231006	4510	-54.66	20221202	1871	9.30	20231006	4.93	N	056700	500	145 억	459232	N	N	N	N
37	20231025	130524	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2045	15	2	0.74	37236390	18205	20.42	2055	2070	2020	2635	1425	2030	2045.39	1.58	812	2160	2095	2025	1960	1890	2127	1992	146	605	500	1460	5	1	29135091	596	-7.08	0.63	12	0.06	-289.00	3239.00	4510	20221202	-54.66	1871	20231006	9.30	3595	-43.12	20230515	1871	9.30	20231006	4510	-54.66	20221202	1871	9.30	20231006	4.93	N	056700	500	145 억	459232	N	N	N	N
38	20231025	120524	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2065	35	2	1.72	36617535	17902	20.08	2055	2070	2020	2635	1425	2030	2045.44	1.58	813	2160	2095	2025	1960	1890	2127	1992	146	605	500	1460	5	1	29135091	602	-7.15	0.64	12	0.06	-289.00	3239.00	4510	20221202	-54.21	1871	20231006	10.37	3595	-42.56	20230515	1871	10.37	20231006	4510	-54.21	20221202	1871	10.37	20231006	4.93	N	056700	500	145 억	459232	N	N	N	N
39	20231025	110524	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2070	40	2	1.97	36187990	17694	19.85	2055	2070	2020	2635	1425	2030	2045.21	1.58	803	2160	2095	2025	1960	1890	2127	1992	146	605	500	1460	5	1	29135091	603	-7.16	0.64	12	0.06	-289.00	3239.00	4510	20221202	-54.10	1871	20231006	10.64	3595	-42.42	20230515	1871	10.64	20231006	4510	-54.10	20221202	1871	10.64	20231006	4.93	N	056700	500	145 억	459232	N	N	N	N
40	20231025	100524	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2040	10	2	0.49	8408510	4128	4.63	2055	2055	2020	2635	1425	2030	2036.95	1.58	2484	2160	2095	2025	1960	1890	2127	1992	146	605	500	1460	5	1	29135091	594	-7.06	0.63	12	0.01	-289.00	3239.00	4510	20221202	-54.77	1871	20231006	9.03	3595	-43.25	20230515	1871	9.03	20231006	4510	-54.77	20221202	1871	9.03	20231006	4.93	N	056700	500	145 억	459232	N	N	N	N
41	20231025	090522	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2050	20	2	0.99	549000	269	0.30	2055	2055	2035	2635	1425	2030	2040.89	1.58	1	2160	2095	2025	1960	1890	2127	1992	146	605	500	1460	5	1	29135091	597	-7.09	0.63	12	0.00	-289.00	3239.00	4510	20221202	-54.55	1871	20231006	9.57	3595	-42.98	20230515	1871	9.57	20231006	4510	-54.55	20221202	1871	9.57	20231006	4.93	N	056700	500	145 억	459232	N	N	N	N
42	20231024	160512	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2030	15	2	0.74	179147205	89048	110.00	1995	2090	1955	2615	1415	2015	2011.80	1.62	-12374	2083	2049	1996	1962	1909	2066	1979	146	600	500	1450	5	1	29135091	591	-7.02	0.63	12	0.31	-289.00	3239.00	4510	20221202	-54.99	1871	20231006	8.50	3595	-43.53	20230515	1871	8.50	20231006	4510	-54.99	20221202	1871	8.50	20231006	4.95	N	056700	500	145 억	471606	N	N	N	N
43	20231024	150521	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2085	70	2	3.47	166841275	82987	102.52	1995	2090	1955	2615	1415	2015	2010.45	1.62	-12129	2083	2049	1996	1962	1909	2066	1979	146	600	500	1450	5	1	29135091	607	-7.21	0.64	12	0.28	-289.00	3239.00	4510	20221202	-53.77	1871	20231006	11.44	3595	-42.00	20230515	1871	11.44	20231006	4510	-53.77	20221202	1871	11.44	20231006	4.95	N	056700	500	145 억	471606	N	N	N	N
44	20231024	140511	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2035	20	2	0.99	130247820	65240	80.59	1995	2055	1955	2615	1415	2015	1996.44	1.62	-17234	2083	2049	1996	1962	1909	2066	1979	146	600	500	1450	5	1	29135091	593	-7.04	0.63	12	0.22	-289.00	3239.00	4510	20221202	-54.88	1871	20231006	8.77	3595	-43.39	20230515	1871	8.77	20231006	4510	-54.88	20221202	1871	8.77	20231006	4.95	N	056700	500	145 억	471606	N	N	N	N
45	20231024	130518	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2010	-5	5	-0.25	114862084	57646	71.21	1995	2055	1955	2615	1415	2015	1992.54	1.62	-14407	2083	2049	1996	1962	1909	2066	1979	146	600	500	1450	5	1	29135091	586	-6.96	0.62	12	0.20	-289.00	3239.00	4510	20221202	-55.43	1871	20231006	7.43	3595	-44.09	20230515	1871	7.43	20231006	4510	-55.43	20221202	1871	7.43	20231006	4.95	N	056700	500	145 억	471606	N	N	N	N
46	20231024	120523	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2000	-15	5	-0.74	105372791	52905	65.36	1995	2055	1955	2615	1415	2015	1991.74	1.62	-12284	2083	2049	1996	1962	1909	2066	1979	146	600	500	1450	5	1	29135091	583	-6.92	0.62	12	0.18	-289.00	3239.00	4510	20221202	-55.65	1871	20231006	6.89	3595	-44.37	20230515	1871	6.89	20231006	4510	-55.65	20221202	1871	6.89	20231006	4.95	N	056700	500	145 억	471606	N	N	N	N
47	20231024	110518	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2010	-5	5	-0.25	92463224	46427	57.35	1995	2055	1955	2615	1415	2015	1991.58	1.62	-17082	2083	2049	1996	1962	1909	2066	1979	146	600	500	1450	5	1	29135091	586	-6.96	0.62	12	0.16	-289.00	3239.00	4510	20221202	-55.43	1871	20231006	7.43	3595	-44.09	20230515	1871	7.43	20231006	4510	-55.43	20221202	1871	7.43	20231006	4.95	N	056700	500	145 억	471606	N	N	N	N
48	20231024	100514	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2035	20	2	0.99	21478625	10611	13.11	1995	2055	1995	2615	1415	2015	2024.18	1.62	2794	2083	2049	1996	1962	1909	2066	1979	146	600	500	1450	5	1	29135091	593	-7.04	0.63	12	0.04	-289.00	3239.00	4510	20221202	-54.88	1871	20231006	8.77	3595	-43.39	20230515	1871	8.77	20231006	4510	-54.88	20221202	1871	8.77	20231006	4.95	N	056700	500	145 억	471606	N	N	N	N
49	20231024	090517	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2020	5	2	0.25	6264005	3118	3.85	1995	2030	1995	2615	1415	2015	2008.98	1.62	153	2083	2049	1996	1962	1909	2066	1979	146	600	500	1450	5	1	29135091	589	-6.99	0.62	12	0.01	-289.00	3239.00	4510	20221202	-55.21	1871	20231006	7.96	3595	-43.81	20230515	1871	7.96	20231006	4510	-55.21	20221202	1871	7.96	20231006	4.95	N	056700	500	145 억	471606	N	N	N	N
50	20231023	160510	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2015	23	2	1.15	161998033	80950	222.08	1999	2030	1943	2585	1395	1992	2001.16	1.59	8426	2059	2025	1964	1930	1869	2042	1947	146	593	500	1430	5	1	29135091	587	-6.97	0.62	12	0.28	-289.00	3239.00	4510	20221202	-55.32	1871	20231006	7.70	3595	-43.95	20230515	1871	7.70	20231006	4510	-55.32	20221202	1871	7.70	20231006	4.95	N	056700	500	145 억	462047	N	N	N	N
51	20231023	150513	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2020	28	2	1.41	156728198	78331	214.89	1999	2030	1943	2585	1395	1992	2000.85	1.59	6799	2059	2025	1964	1930	1869	2042	1947	146	593	500	1430	5	1	29135091	589	-6.99	0.62	12	0.27	-289.00	3239.00	4510	20221202	-55.21	1871	20231006	7.96	3595	-43.81	20230515	1871	7.96	20231006	4510	-55.21	20221202	1871	7.96	20231006	4.95	N	056700	500	145 억	462047	N	N	N	N
52	20231023	140511	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2010	18	2	0.90	149053663	74512	204.42	1999	2030	1943	2585	1395	1992	2000.40	1.59	5742	2059	2025	1964	1930	1869	2042	1947	146	593	500	1430	5	1	29135091	586	-6.96	0.62	12	0.26	-289.00	3239.00	4510	20221202	-55.43	1871	20231006	7.43	3595	-44.09	20230515	1871	7.43	20231006	4510	-55.43	20221202	1871	7.43	20231006	4.95	N	056700	500	145 억	462047	N	N	N	N
53	20231023	130514	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2000	8	2	0.40	145156953	72568	199.08	1999	2030	1943	2585	1395	1992	2000.29	1.59	5521	2059	2025	1964	1930	1869	2042	1947	146	593	500	1430	5	1	29135091	583	-6.92	0.62	12	0.25	-289.00	3239.00	4510	20221202	-55.65	1871	20231006	6.89	3595	-44.37	20230515	1871	6.89	20231006	4510	-55.65	20221202	1871	6.89	20231006	4.95	N	056700	500	145 억	462047	N	N	N	N
54	20231023	120510	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1996	4	2	0.20	143707678	71842	197.09	1999	2030	1943	2585	1395	1992	2000.33	1.59	5471	2059	2025	1964	1930	1869	2042	1947	146	593	500	1430	1	1	29135091	582	-6.91	0.62	12	0.25	-289.00	3239.00	4510	20221202	-55.74	1871	20231006	6.68	3595	-44.48	20230515	1871	6.68	20231006	4510	-55.74	20221202	1871	6.68	20231006	4.95	N	056700	500	145 억	462047	N	N	N	N
55	20231023	110509	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2025	33	2	1.66	109445381	54738	150.17	1999	2025	1943	2585	1395	1992	1999.44	1.59	71	2059	2025	1964	1930	1869	2042	1947	146	593	500	1430	5	1	29135091	590	-7.01	0.63	12	0.19	-289.00	3239.00	4510	20221202	-55.10	1871	20231006	8.23	3595	-43.67	20230515	1871	8.23	20231006	4510	-55.10	20221202	1871	8.23	20231006	4.95	N	056700	500	145 억	462047	N	N	N	N
56	20231023	100506	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2000	8	2	0.40	71087198	35602	97.67	1999	2020	1943	2585	1395	1992	1996.72	1.59	-7169	2059	2025	1964	1930	1869	2042	1947	146	593	500	1430	5	1	29135091	583	-6.92	0.62	12	0.12	-289.00	3239.00	4510	20221202	-55.65	1871	20231006	6.89	3595	-44.37	20230515	1871	6.89	20231006	4510	-55.65	20221202	1871	6.89	20231006	4.95	N	056700	500	145 억	462047	N	N	N	N
57	20231023	090515	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1992	0	3	0.00	269539	135	0.37	1999	1999	1973	2585	1395	1992	1996.62	1.59	-13	2059	2025	1964	1930	1869	2042	1947	146	593	500	1430	1	1	29135091	580	-6.89	0.62	12	0.00	-289.00	3239.00	4510	20221202	-55.83	1871	20231006	6.47	3595	-44.59	20230515	1871	6.47	20231006	4510	-55.83	20221202	1871	6.47	20231006	4.95	N	056700	500	145 억	462047	N	N	N	N
58	20231020	160509	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1992	-3	5	-0.15	70914739	36448	69.48	1949	1998	1903	2590	1397	1995	1945.64	1.60	-4926	2071	2032	1971	1932	1871	2052	1952	146	595	500	1430	1	1	29135091	580	-6.89	0.62	12	0.13	-289.00	3239.00	4510	20221202	-55.83	1871	20231006	6.47	3595	-44.59	20230515	1871	6.47	20231006	4510	-55.83	20221202	1871	6.47	20231006	4.95	N	056700	500	145 억	467013	N	N	N	N
59	20231020	150509	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1943	-52	5	-2.61	53379856	27558	52.54	1949	1998	1903	2590	1397	1995	1937.00	1.60	-4534	2071	2032	1971	1932	1871	2052	1952	146	595	500	1430	1	1	29135091	566	-6.72	0.60	12	0.09	-289.00	3239.00	4510	20221202	-56.92	1871	20231006	3.85	3595	-45.95	20230515	1871	3.85	20231006	4510	-56.92	20221202	1871	3.85	20231006	4.95	N	056700	500	145 억	467013	N	N	N	N
60	20231020	140512	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1995	0	3	0.00	45545315	23553	44.90	1949	1998	1903	2590	1397	1995	1933.74	1.60	-3989	2071	2032	1971	1932	1871	2052	1952	146	595	500	1430	1	1	29135091	581	-6.90	0.62	12	0.08	-289.00	3239.00	4510	20221202	-55.76	1871	20231006	6.63	3595	-44.51	20230515	1871	6.63	20231006	4510	-55.76	20221202	1871	6.63	20231006	4.95	N	056700	500	145 억	467013	N	N	N	N
61	20231020	130459	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1937	-58	5	-2.91	31119335	16148	30.78	1949	1995	1903	2590	1397	1995	1927.13	1.60	-3693	2071	2032	1971	1932	1871	2052	1952	146	595	500	1430	1	1	29135091	564	-6.70	0.60	12	0.06	-289.00	3239.00	4510	20221202	-57.05	1871	20231006	3.53	3595	-46.12	20230515	1871	3.53	20231006	4510	-57.05	20221202	1871	3.53	20231006	4.95	N	056700	500	145 억	467013	N	N	N	N
62	20231020	120506	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1936	-59	5	-2.96	29876944	15506	29.56	1949	1995	1903	2590	1397	1995	1926.80	1.60	-3578	2071	2032	1971	1932	1871	2052	1952	146	595	500	1430	1	1	29135091	564	-6.70	0.60	12	0.05	-289.00	3239.00	4510	20221202	-57.07	1871	20231006	3.47	3595	-46.15	20230515	1871	3.47	20231006	4510	-57.07	20221202	1871	3.47	20231006	4.95	N	056700	500	145 억	467013	N	N	N	N
63	20231020	110511	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1928	-67	5	-3.36	27790805	14423	27.50	1949	1995	1903	2590	1397	1995	1926.84	1.60	-4058	2071	2032	1971	1932	1871	2052	1952	146	595	500	1430	1	1	29135091	562	-6.67	0.60	12	0.05	-289.00	3239.00	4510	20221202	-57.25	1871	20231006	3.05	3595	-46.37	20230515	1871	3.05	20231006	4510	-57.25	20221202	1871	3.05	20231006	4.95	N	056700	500	145 억	467013	N	N	N	N
64	20231020	100506	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1936	-59	5	-2.96	24762451	12856	24.51	1949	1995	1903	2590	1397	1995	1926.14	1.60	-3080	2071	2032	1971	1932	1871	2052	1952	146	595	500	1430	1	1	29135091	564	-6.70	0.60	12	0.04	-289.00	3239.00	4510	20221202	-57.07	1871	20231006	3.47	3595	-46.15	20230515	1871	3.47	20231006	4510	-57.07	20221202	1871	3.47	20231006	4.95	N	056700	500	145 억	467013	N	N	N	N
65	20231020	090507	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1993	-2	5	-0.10	1257092	633	1.21	1949	1995	1949	2590	1397	1995	1985.93	1.60	-513	2071	2032	1971	1932	1871	2052	1952	146	595	500	1430	1	1	29135091	581	-6.90	0.62	12	0.00	-289.00	3239.00	4510	20221202	-55.81	1871	20231006	6.52	3595	-44.56	20230515	1871	6.52	20231006	4510	-55.81	20221202	1871	6.52	20231006	4.95	N	056700	500	145 억	467013	N	N	N	N
66	20231019	160504	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1995	-15	5	-0.75	102772586	52454	228.44	1988	2010	1910	2610	1410	2010	1959.29	1.65	-14027	2066	2038	2017	1989	1968	2027	1978	146	600	500	1440	1	1	29135091	581	-6.90	0.62	12	0.18	-289.00	3239.00	4510	20221202	-55.76	1871	20231006	6.63	3595	-44.51	20230515	1871	6.63	20231006	4510	-55.76	20221202	1871	6.63	20231006	4.97	N	056700	500	145 억	480563	N	N	N	N
67	20231019	150502	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1980	-30	5	-1.49	90983979	46526	202.62	1988	2010	1910	2610	1410	2010	1955.55	1.65	-12587	2066	2038	2017	1989	1968	2027	1978	146	600	500	1440	1	1	29135091	577	-6.85	0.61	12	0.16	-289.00	3239.00	4510	20221202	-56.10	1871	20231006	5.83	3595	-44.92	20230515	1871	5.83	20231006	4510	-56.10	20221202	1871	5.83	20231006	4.97	N	056700	500	145 억	480563	N	N	N	N
68	20231019	140504	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1969	-41	5	-2.04	72380705	37035	161.29	1988	2010	1910	2610	1410	2010	1954.39	1.65	-10965	2066	2038	2017	1989	1968	2027	1978	146	600	500	1440	1	1	29135091	574	-6.81	0.61	12	0.13	-289.00	3239.00	4510	20221202	-56.34	1871	20231006	5.24	3595	-45.23	20230515	1871	5.24	20231006	4510	-56.34	20221202	1871	5.24	20231006	4.97	N	056700	500	145 억	480563	N	N	N	N
69	20231019	130501	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1969	-41	5	-2.04	64442698	33001	143.72	1988	2010	1910	2610	1410	2010	1952.75	1.65	-10640	2066	2038	2017	1989	1968	2027	1978	146	600	500	1440	1	1	29135091	574	-6.81	0.61	12	0.11	-289.00	3239.00	4510	20221202	-56.34	1871	20231006	5.24	3595	-45.23	20230515	1871	5.24	20231006	4510	-56.34	20221202	1871	5.24	20231006	4.97	N	056700	500	145 억	480563	N	N	N	N
70	20231019	120504	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1944	-66	5	-3.28	57951223	29677	129.24	1988	2010	1910	2610	1410	2010	1952.73	1.65	-9402	2066	2038	2017	1989	1968	2027	1978	146	600	500	1440	1	1	29135091	566	-6.73	0.60	12	0.10	-289.00	3239.00	4510	20221202	-56.90	1871	20231006	3.90	3595	-45.92	20230515	1871	3.90	20231006	4510	-56.90	20221202	1871	3.90	20231006	4.97	N	056700	500	145 억	480563	N	N	N	N
71	20231019	110504	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1954	-56	5	-2.79	31400216	15947	69.45	1988	2010	1954	2610	1410	2010	1969.04	1.65	-7986	2066	2038	2017	1989	1968	2027	1978	146	600	500	1440	1	1	29135091	569	-6.76	0.60	12	0.05	-289.00	3239.00	4510	20221202	-56.67	1871	20231006	4.44	3595	-45.65	20230515	1871	4.44	20231006	4510	-56.67	20221202	1871	4.44	20231006	4.97	N	056700	500	145 억	480563	N	N	N	N
72	20231019	100500	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1979	-31	5	-1.54	15856870	8035	34.99	1988	2010	1957	2610	1410	2010	1973.47	1.65	-5466	2066	2038	2017	1989	1968	2027	1978	146	600	500	1440	1	1	29135091	577	-6.85	0.61	12	0.03	-289.00	3239.00	4510	20221202	-56.12	1871	20231006	5.77	3595	-44.95	20230515	1871	5.77	20231006	4510	-56.12	20221202	1871	5.77	20231006	4.97	N	056700	500	145 억	480563	N	N	N	N
73	20231019	090505	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1969	-41	5	-2.04	1270759	640	2.79	1988	1989	1969	2610	1410	2010	1985.56	1.65	80	2066	2038	2017	1989	1968	2027	1978	146	600	500	1440	1	1	29135091	574	-6.81	0.61	12	0.00	-289.00	3239.00	4510	20221202	-56.34	1871	20231006	5.24	3595	-45.23	20230515	1871	5.24	20231006	4510	-56.34	20221202	1871	5.24	20231006	4.97	N	056700	500	145 억	480563	N	N	N	N
74	20231018	160506	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2010	-15	5	-0.74	44659069	22249	61.45	2035	2045	1996	2630	1420	2025	2007.24	1.67	-5986	2068	2046	2023	2001	1978	2035	1990	146	605	500	1450	5	1	29135091	586	-6.96	0.62	12	0.08	-289.00	3239.00	4510	20221202	-55.43	1871	20231006	7.43	3595	-44.09	20230515	1871	7.43	20231006	4510	-55.43	20221202	1871	7.43	20231006	4.93	N	056700	500	145 억	486549	N	N	N	N
75	20231018	150500	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2005	-20	5	-0.99	37938112	18891	52.17	2035	2045	1998	2630	1420	2025	2008.26	1.67	-6017	2068	2046	2023	2001	1978	2035	1990	146	605	500	1450	5	1	29135091	584	-6.94	0.62	12	0.06	-289.00	3239.00	4510	20221202	-55.54	1871	20231006	7.16	3595	-44.23	20230515	1871	7.16	20231006	4510	-55.54	20221202	1871	7.16	20231006	4.93	N	056700	500	145 억	486549	N	N	N	N
76	20231018	140456	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2010	-15	5	-0.74	27500980	13671	37.76	2035	2045	1998	2630	1420	2025	2011.63	1.67	-5314	2068	2046	2023	2001	1978	2035	1990	146	605	500	1450	5	1	29135091	586	-6.96	0.62	12	0.05	-289.00	3239.00	4510	20221202	-55.43	1871	20231006	7.43	3595	-44.09	20230515	1871	7.43	20231006	4510	-55.43	20221202	1871	7.43	20231006	4.93	N	056700	500	145 억	486549	N	N	N	N
77	20231018	130454	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2010	-15	5	-0.74	21210485	10542	29.11	2035	2045	2000	2630	1420	2025	2012.00	1.67	-3887	2068	2046	2023	2001	1978	2035	1990	146	605	500	1450	5	1	29135091	586	-6.96	0.62	12	0.04	-289.00	3239.00	4510	20221202	-55.43	1871	20231006	7.43	3595	-44.09	20230515	1871	7.43	20231006	4510	-55.43	20221202	1871	7.43	20231006	4.93	N	056700	500	145 억	486549	N	N	N	N
78	20231018	120501	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2015	-10	5	-0.49	21184355	10529	29.08	2035	2045	2000	2630	1420	2025	2012.00	1.67	-3874	2068	2046	2023	2001	1978	2035	1990	146	605	500	1450	5	1	29135091	587	-6.97	0.62	12	0.04	-289.00	3239.00	4510	20221202	-55.32	1871	20231006	7.70	3595	-43.95	20230515	1871	7.70	20231006	4510	-55.32	20221202	1871	7.70	20231006	4.93	N	056700	500	145 억	486549	N	N	N	N
79	20231018	110458	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2015	-10	5	-0.49	19777300	9826	27.14	2035	2045	2000	2630	1420	2025	2012.75	1.67	-3778	2068	2046	2023	2001	1978	2035	1990	146	605	500	1450	5	1	29135091	587	-6.97	0.62	12	0.03	-289.00	3239.00	4510	20221202	-55.32	1871	20231006	7.70	3595	-43.95	20230515	1871	7.70	20231006	4510	-55.32	20221202	1871	7.70	20231006	4.93	N	056700	500	145 억	486549	N	N	N	N
80	20231018	100501	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2015	-10	5	-0.49	18678650	9278	25.62	2035	2045	2000	2630	1420	2025	2013.22	1.67	-3776	2068	2046	2023	2001	1978	2035	1990	146	605	500	1450	5	1	29135091	587	-6.97	0.62	12	0.03	-289.00	3239.00	4510	20221202	-55.32	1871	20231006	7.70	3595	-43.95	20230515	1871	7.70	20231006	4510	-55.32	20221202	1871	7.70	20231006	4.93	N	056700	500	145 억	486549	N	N	N	N
81	20231018	090457	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2035	10	2	0.49	1831500	900	2.49	2035	2035	2035	2630	1420	2025	2035.00	1.67	-90	2068	2046	2023	2001	1978	2035	1990	146	605	500	1450	5	1	29135091	593	-7.04	0.63	12	0.00	-289.00	3239.00	4510	20221202	-54.88	1871	20231006	8.77	3595	-43.39	20230515	1871	8.77	20231006	4510	-54.88	20221202	1871	8.77	20231006	4.93	N	056700	500	145 억	486549	N	N	N	N
82	20231017	160501	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2025	10	2	0.50	73092125	36206	57.59	2035	2045	2000	2615	1415	2015	2018.56	1.68	-2953	2127	2070	2023	1966	1919	2047	1943	146	600	500	1450	5	1	29135091	590	-7.01	0.63	12	0.12	-289.00	3239.00	4510	20221202	-55.10	1871	20231006	8.23	3595	-43.67	20230515	1871	8.23	20231006	4510	-55.10	20221202	1871	8.23	20231006	4.93	N	056700	500	145 억	489502	N	N	N	N
83	20231017	150501	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2025	10	2	0.50	68100360	33741	53.67	2035	2045	2000	2615	1415	2015	2018.33	1.68	-2961	2127	2070	2023	1966	1919	2047	1943	146	600	500	1450	5	1	29135091	590	-7.01	0.63	12	0.12	-289.00	3239.00	4510	20221202	-55.10	1871	20231006	8.23	3595	-43.67	20230515	1871	8.23	20231006	4510	-55.10	20221202	1871	8.23	20231006	4.93	N	056700	500	145 억	489502	N	N	N	N
84	20231017	140502	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2025	10	2	0.50	65870610	32638	51.91	2035	2045	2000	2615	1415	2015	2018.22	1.68	-2848	2127	2070	2023	1966	1919	2047	1943	146	600	500	1450	5	1	29135091	590	-7.01	0.63	12	0.11	-289.00	3239.00	4510	20221202	-55.10	1871	20231006	8.23	3595	-43.67	20230515	1871	8.23	20231006	4510	-55.10	20221202	1871	8.23	20231006	4.93	N	056700	500	145 억	489502	N	N	N	N
85	20231017	130458	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2040	25	2	1.24	59575135	29518	46.95	2035	2045	2000	2615	1415	2015	2018.26	1.68	-3318	2127	2070	2023	1966	1919	2047	1943	146	600	500	1450	5	1	29135091	594	-7.06	0.63	12	0.10	-289.00	3239.00	4510	20221202	-54.77	1871	20231006	9.03	3595	-43.25	20230515	1871	9.03	20231006	4510	-54.77	20221202	1871	9.03	20231006	4.93	N	056700	500	145 억	489502	N	N	N	N
86	20231017	120500	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2020	5	2	0.25	32073695	15932	25.34	2035	2035	2000	2615	1415	2015	2013.16	1.68	-992	2127	2070	2023	1966	1919	2047	1943	146	600	500	1450	5	1	29135091	589	-6.99	0.62	12	0.05	-289.00	3239.00	4510	20221202	-55.21	1871	20231006	7.96	3595	-43.81	20230515	1871	7.96	20231006	4510	-55.21	20221202	1871	7.96	20231006	4.93	N	056700	500	145 억	489502	N	N	N	N
87	20231017	110455	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2025	10	2	0.50	27841335	13831	22.00	2035	2035	2000	2615	1415	2015	2012.97	1.68	-1097	2127	2070	2023	1966	1919	2047	1943	146	600	500	1450	5	1	29135091	590	-7.01	0.63	12	0.05	-289.00	3239.00	4510	20221202	-55.10	1871	20231006	8.23	3595	-43.67	20230515	1871	8.23	20231006	4510	-55.10	20221202	1871	8.23	20231006	4.93	N	056700	500	145 억	489502	N	N	N	N
88	20231017	100453	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2025	10	2	0.50	21562245	10720	17.05	2035	2035	2000	2615	1415	2015	2011.40	1.68	314	2127	2070	2023	1966	1919	2047	1943	146	600	500	1450	5	1	29135091	590	-7.01	0.63	12	0.04	-289.00	3239.00	4510	20221202	-55.10	1871	20231006	8.23	3595	-43.67	20230515	1871	8.23	20231006	4510	-55.10	20221202	1871	8.23	20231006	4.93	N	056700	500	145 억	489502	N	N	N	N
89	20231017	090457	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2030	15	2	0.74	807740	397	0.63	2035	2035	2030	2615	1415	2015	2034.61	1.68	-65	2127	2070	2023	1966	1919	2047	1943	146	600	500	1450	5	1	29135091	591	-7.02	0.63	12	0.00	-289.00	3239.00	4510	20221202	-54.99	1871	20231006	8.50	3595	-43.53	20230515	1871	8.50	20231006	4510	-54.99	20221202	1871	8.50	20231006	4.93	N	056700	500	145 억	489502	N	N	N	N
90	20231016	160455	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2015	-55	5	-2.66	125578356	62869	141.71	2080	2080	1976	2690	1450	2070	1997.43	1.78	-30369	2146	2107	2071	2032	1996	2090	2015	146	620	500	1490	5	1	29135091	587	-6.97	0.62	12	0.22	-289.00	3239.00	4510	20221202	-55.32	1871	20231006	7.70	3595	-43.95	20230515	1871	7.70	20231006	4510	-55.32	20221202	1871	7.70	20231006	4.94	N	056700	500	145 억	519441	N	N	N	N
91	20231016	150455	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2010	-60	5	-2.90	123345297	61758	139.21	2080	2080	1976	2690	1450	2070	1997.24	1.78	-29880	2146	2107	2071	2032	1996	2090	2015	146	620	500	1490	5	1	29135091	586	-6.96	0.62	12	0.21	-289.00	3239.00	4510	20221202	-55.43	1871	20231006	7.43	3595	-44.09	20230515	1871	7.43	20231006	4510	-55.43	20221202	1871	7.43	20231006	4.94	N	056700	500	145 억	519441	N	N	N	N
92	20231016	140455	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1995	-75	5	-3.62	111920478	56050	126.34	2080	2080	1976	2690	1450	2070	1996.80	1.78	-26564	2146	2107	2071	2032	1996	2090	2015	146	620	500	1490	1	1	29135091	581	-6.90	0.62	12	0.19	-289.00	3239.00	4510	20221202	-55.76	1871	20231006	6.63	3595	-44.51	20230515	1871	6.63	20231006	4510	-55.76	20221202	1871	6.63	20231006	4.94	N	056700	500	145 억	519441	N	N	N	N
93	20231016	130454	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1996	-74	5	-3.57	108557231	54364	122.54	2080	2080	1976	2690	1450	2070	1996.86	1.78	-25639	2146	2107	2071	2032	1996	2090	2015	146	620	500	1490	1	1	29135091	582	-6.91	0.62	12	0.19	-289.00	3239.00	4510	20221202	-55.74	1871	20231006	6.68	3595	-44.48	20230515	1871	6.68	20231006	4510	-55.74	20221202	1871	6.68	20231006	4.94	N	056700	500	145 억	519441	N	N	N	N
94	20231016	120453	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1996	-74	5	-3.57	64658709	32290	72.78	2080	2080	1990	2690	1450	2070	2002.44	1.78	-11671	2146	2107	2071	2032	1996	2090	2015	146	620	500	1490	1	1	29135091	582	-6.91	0.62	12	0.11	-289.00	3239.00	4510	20221202	-55.74	1871	20231006	6.68	3595	-44.48	20230515	1871	6.68	20231006	4510	-55.74	20221202	1871	6.68	20231006	4.94	N	056700	500	145 억	519441	N	N	N	N
95	20231016	110452	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2005	-65	5	-3.14	37709862	18773	42.32	2080	2080	1995	2690	1450	2070	2008.73	1.78	-3916	2146	2107	2071	2032	1996	2090	2015	146	620	500	1490	5	1	29135091	584	-6.94	0.62	12	0.06	-289.00	3239.00	4510	20221202	-55.54	1871	20231006	7.16	3595	-44.23	20230515	1871	7.16	20231006	4510	-55.54	20221202	1871	7.16	20231006	4.94	N	056700	500	145 억	519441	N	N	N	N
96	20231016	100448	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1997	-73	5	-3.53	29790142	14808	33.38	2080	2080	1996	2690	1450	2070	2011.76	1.78	-305	2146	2107	2071	2032	1996	2090	2015	146	620	500	1490	1	1	29135091	582	-6.91	0.62	12	0.05	-289.00	3239.00	4510	20221202	-55.72	1871	20231006	6.73	3595	-44.45	20230515	1871	6.73	20231006	4510	-55.72	20221202	1871	6.73	20231006	4.94	N	056700	500	145 억	519441	N	N	N	N
97	20231016	090451	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2040	-30	5	-1.45	4349530	2145	4.84	2080	2080	2020	2690	1450	2070	2027.75	1.78	-29	2146	2107	2071	2032	1996	2090	2015	146	620	500	1490	5	1	29135091	594	-7.06	0.63	12	0.01	-289.00	3239.00	4510	20221202	-54.77	1871	20231006	9.03	3595	-43.25	20230515	1871	9.03	20231006	4510	-54.77	20221202	1871	9.03	20231006	4.94	N	056700	500	145 억	519441	N	N	N	N
98	20231012	160502	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2090	65	2	3.21	213037290	104518	101.55	2015	2100	2000	2630	1420	2025	2038.23	1.62	44590	2061	2042	2016	1997	1971	2052	2007	146	605	500	1450	5	1	29135091	609	-7.23	0.65	12	0.36	-289.00	3239.00	4510	20221202	-53.66	1871	20231006	11.70	3595	-41.86	20230515	1871	11.70	20231006	4510	-53.66	20221202	1871	11.70	20231006	4.94	N	056700	500	145 억	471387	N	N	N	N
99	20231012	150454	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2090	65	2	3.21	209440910	102797	99.88	2015	2100	2000	2630	1420	2025	2037.42	1.62	44795	2061	2042	2016	1997	1971	2052	2007	146	605	500	1450	5	1	29135091	609	-7.23	0.65	12	0.35	-289.00	3239.00	4510	20221202	-53.66	1871	20231006	11.70	3595	-41.86	20230515	1871	11.70	20231006	4510	-53.66	20221202	1871	11.70	20231006	4.94	N	056700	500	145 억	471387	N	N	N	N
100	20231012	140453	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2045	20	2	0.99	148621480	73383	71.30	2015	2050	2000	2630	1420	2025	2025.28	1.62	38669	2061	2042	2016	1997	1971	2052	2007	146	605	500	1450	5	1	29135091	596	-7.08	0.63	12	0.25	-289.00	3239.00	4510	20221202	-54.66	1871	20231006	9.30	3595	-43.12	20230515	1871	9.30	20231006	4510	-54.66	20221202	1871	9.30	20231006	4.94	N	056700	500	145 억	471387	N	N	N	N
101	20231012	130453	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2030	5	2	0.25	125841405	62200	60.43	2015	2050	2000	2630	1420	2025	2023.17	1.62	35872	2061	2042	2016	1997	1971	2052	2007	146	605	500	1450	5	1	29135091	591	-7.02	0.63	12	0.21	-289.00	3239.00	4510	20221202	-54.99	1871	20231006	8.50	3595	-43.53	20230515	1871	8.50	20231006	4510	-54.99	20221202	1871	8.50	20231006	4.94	N	056700	500	145 억	471387	N	N	N	N
102	20231012	120501	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2035	10	2	0.49	124815160	61695	59.94	2015	2050	2000	2630	1420	2025	2023.10	1.62	35648	2061	2042	2016	1997	1971	2052	2007	146	605	500	1450	5	1	29135091	593	-7.04	0.63	12	0.21	-289.00	3239.00	4510	20221202	-54.88	1871	20231006	8.77	3595	-43.39	20230515	1871	8.77	20231006	4510	-54.88	20221202	1871	8.77	20231006	4.94	N	056700	500	145 억	471387	N	N	N	N
103	20231012	110458	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2030	5	2	0.25	96658260	47761	46.41	2015	2050	2000	2630	1420	2025	2023.79	1.62	25776	2061	2042	2016	1997	1971	2052	2007	146	605	500	1450	5	1	29135091	591	-7.02	0.63	12	0.16	-289.00	3239.00	4510	20221202	-54.99	1871	20231006	8.50	3595	-43.53	20230515	1871	8.50	20231006	4510	-54.99	20221202	1871	8.50	20231006	4.94	N	056700	500	145 억	471387	N	N	N	N
104	20231012	100457	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2030	5	2	0.25	50103290	24819	24.11	2015	2050	2000	2630	1420	2025	2018.75	1.62	6429	2061	2042	2016	1997	1971	2052	2007	146	605	500	1450	5	1	29135091	591	-7.02	0.63	12	0.09	-289.00	3239.00	4510	20221202	-54.99	1871	20231006	8.50	3595	-43.53	20230515	1871	8.50	20231006	4510	-54.99	20221202	1871	8.50	20231006	4.94	N	056700	500	145 억	471387	N	N	N	N
105	20231012	090459	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2040	15	2	0.74	3166295	1567	1.52	2015	2045	2015	2630	1420	2025	2020.61	1.62	180	2061	2042	2016	1997	1971	2052	2007	146	605	500	1450	5	1	29135091	594	-7.06	0.63	12	0.01	-289.00	3239.00	4510	20221202	-54.77	1871	20231006	9.03	3595	-43.25	20230515	1871	9.03	20231006	4510	-54.77	20221202	1871	9.03	20231006	4.94	N	056700	500	145 억	471387	N	N	N	N
106	20231011	160454	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2025	35	2	1.76	206812509	102918	148.74	1990	2035	1990	2585	1393	1990	2009.55	1.44	51487	2072	2031	1994	1953	1916	2051	1973	146	595	500	1430	5	1	29135091	590	-7.01	0.63	12	0.35	-289.00	3239.00	4510	20221202	-55.10	1871	20231006	8.23	3595	-43.67	20230515	1871	8.23	20231006	4510	-55.10	20221202	1871	8.23	20231006	4.93	N	056700	500	145 억	418723	N	N	N	N
107	20231011	150454	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2035	45	2	2.26	203344974	101206	146.27	1990	2035	1990	2585	1393	1990	2009.28	1.44	51460	2072	2031	1994	1953	1916	2051	1973	146	595	500	1430	5	1	29135091	593	-7.04	0.63	12	0.35	-289.00	3239.00	4510	20221202	-54.88	1871	20231006	8.77	3595	-43.39	20230515	1871	8.77	20231006	4510	-54.88	20221202	1871	8.77	20231006	4.93	N	056700	500	145 억	418723	N	N	N	N
108	20231011	140500	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2030	40	2	2.01	196450504	97810	141.36	1990	2035	1990	2585	1393	1990	2008.56	1.44	49981	2072	2031	1994	1953	1916	2051	1973	146	595	500	1430	5	1	29135091	591	-7.02	0.63	12	0.34	-289.00	3239.00	4510	20221202	-54.99	1871	20231006	8.50	3595	-43.53	20230515	1871	8.50	20231006	4510	-54.99	20221202	1871	8.50	20231006	4.93	N	056700	500	145 억	418723	N	N	N	N
109	20231011	130451	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2030	40	2	2.01	172563159	86049	124.36	1990	2035	1990	2585	1393	1990	2005.47	1.44	47606	2072	2031	1994	1953	1916	2051	1973	146	595	500	1430	5	1	29135091	591	-7.02	0.63	12	0.30	-289.00	3239.00	4510	20221202	-54.99	1871	20231006	8.50	3595	-43.53	20230515	1871	8.50	20231006	4510	-54.99	20221202	1871	8.50	20231006	4.93	N	056700	500	145 억	418723	N	N	N	N
110	20231011	120501	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2005	15	2	0.75	112149529	56070	81.04	1990	2020	1990	2585	1393	1990	2000.23	1.44	28145	2072	2031	1994	1953	1916	2051	1973	146	595	500	1430	5	1	29135091	584	-6.94	0.62	12	0.19	-289.00	3239.00	4510	20221202	-55.54	1871	20231006	7.16	3595	-44.23	20230515	1871	7.16	20231006	4510	-55.54	20221202	1871	7.16	20231006	4.93	N	056700	500	145 억	418723	N	N	N	N
111	20231011	110457	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1994	4	2	0.20	93151993	46572	67.31	1990	2020	1990	2585	1393	1990	2000.25	1.44	28323	2072	2031	1994	1953	1916	2051	1973	146	595	500	1430	1	1	29135091	581	-6.90	0.62	12	0.16	-289.00	3239.00	4510	20221202	-55.79	1871	20231006	6.57	3595	-44.53	20230515	1871	6.57	20231006	4510	-55.79	20221202	1871	6.57	20231006	4.93	N	056700	500	145 억	418723	N	N	N	N
112	20231011	100453	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2000	10	2	0.50	75005542	37488	54.18	1990	2020	1990	2585	1393	1990	2000.89	1.44	25624	2072	2031	1994	1953	1916	2051	1973	146	595	500	1430	5	1	29135091	583	-6.92	0.62	12	0.13	-289.00	3239.00	4510	20221202	-55.65	1871	20231006	6.89	3595	-44.37	20230515	1871	6.89	20231006	4510	-55.65	20221202	1871	6.89	20231006	4.93	N	056700	500	145 억	418723	N	N	N	N
113	20231011	090456	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2010	20	2	1.01	5263503	2631	3.80	1990	2010	1990	2585	1393	1990	2002.18	1.44	1132	2072	2031	1994	1953	1916	2051	1973	146	595	500	1430	5	1	29135091	586	-6.96	0.62	12	0.01	-289.00	3239.00	4510	20221202	-55.43	1871	20231006	7.43	3595	-44.09	20230515	1871	7.43	20231006	4510	-55.43	20221202	1871	7.43	20231006	4.93	N	056700	500	145 억	418723	N	N	N	N
114	20231010	160450	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1990	-30	5	-1.49	130827361	65579	149.25	1981	2035	1957	2625	1415	2020	1994.96	1.43	2656	2132	2075	1973	1916	1814	2104	1945	146	605	500	1450	1	1	29135091	580	-6.89	0.61	12	0.23	-289.00	3239.00	4510	20221202	-55.88	1871	20231006	6.36	3595	-44.65	20230515	1871	6.36	20231006	4510	-55.88	20221202	1871	6.36	20231006	4.90	N	056700	500	145 억	416991	N	N	N	N
115	20231010	150450	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1980	-40	5	-1.98	126520592	63412	144.32	1981	2035	1957	2625	1415	2020	1995.22	1.43	2704	2132	2075	1973	1916	1814	2104	1945	146	605	500	1450	1	1	29135091	577	-6.85	0.61	12	0.22	-289.00	3239.00	4510	20221202	-56.10	1871	20231006	5.83	3595	-44.92	20230515	1871	5.83	20231006	4510	-56.10	20221202	1871	5.83	20231006	4.90	N	056700	500	145 억	416991	N	N	N	N
116	20231010	140451	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1984	-36	5	-1.78	99391549	49680	113.07	1981	2035	1981	2625	1415	2020	2000.64	1.43	5930	2132	2075	1973	1916	1814	2104	1945	146	605	500	1450	1	1	29135091	578	-6.87	0.61	12	0.17	-289.00	3239.00	4510	20221202	-56.01	1871	20231006	6.04	3595	-44.81	20230515	1871	6.04	20231006	4510	-56.01	20221202	1871	6.04	20231006	4.90	N	056700	500	145 억	416991	N	N	N	N
117	20231010	130448	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2000	-20	5	-0.99	84114085	41992	95.57	1981	2035	1981	2625	1415	2020	2003.10	1.43	6463	2132	2075	1973	1916	1814	2104	1945	146	605	500	1450	5	1	29135091	583	-6.92	0.62	12	0.14	-289.00	3239.00	4510	20221202	-55.65	1871	20231006	6.89	3595	-44.37	20230515	1871	6.89	20231006	4510	-55.65	20221202	1871	6.89	20231006	4.90	N	056700	500	145 억	416991	N	N	N	N
118	20231010	120448	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2000	-20	5	-0.99	77772799	38810	88.33	1981	2035	1981	2625	1415	2020	2003.94	1.43	6662	2132	2075	1973	1916	1814	2104	1945	146	605	500	1450	5	1	29135091	583	-6.92	0.62	12	0.13	-289.00	3239.00	4510	20221202	-55.65	1871	20231006	6.89	3595	-44.37	20230515	1871	6.89	20231006	4510	-55.65	20221202	1871	6.89	20231006	4.90	N	056700	500	145 억	416991	N	N	N	N
119	20231010	110440	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2010	-10	5	-0.50	62902959	31365	71.38	1981	2035	1981	2625	1415	2020	2005.51	1.43	4193	2132	2075	1973	1916	1814	2104	1945	146	605	500	1450	5	1	29135091	586	-6.96	0.62	12	0.11	-289.00	3239.00	4510	20221202	-55.43	1871	20231006	7.43	3595	-44.09	20230515	1871	7.43	20231006	4510	-55.43	20221202	1871	7.43	20231006	4.90	N	056700	500	145 억	416991	N	N	N	N
120	20231010	100445	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2015	-5	5	-0.25	46093017	22977	52.29	1981	2035	1981	2625	1415	2020	2006.05	1.43	-1769	2132	2075	1973	1916	1814	2104	1945	146	605	500	1450	5	1	29135091	587	-6.97	0.62	12	0.08	-289.00	3239.00	4510	20221202	-55.32	1871	20231006	7.70	3595	-43.95	20230515	1871	7.70	20231006	4510	-55.32	20221202	1871	7.70	20231006	4.90	N	056700	500	145 억	416991	N	N	N	N
121	20231010	090442	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2015	-5	5	-0.25	14307584	7204	16.40	1981	2025	1981	2625	1415	2020	1986.06	1.43	504	2132	2075	1973	1916	1814	2104	1945	146	605	500	1450	5	1	29135091	587	-6.97	0.62	12	0.02	-289.00	3239.00	4510	20221202	-55.32	1871	20231006	7.70	3595	-43.95	20230515	1871	7.70	20231006	4510	-55.32	20221202	1871	7.70	20231006	4.90	N	056700	500	145 억	416991	N	N	N	N
122	20231006	160448	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2020	15	2	0.75	87548225	43937	31.79	1979	2030	1871	2605	1405	2005	1992.53	1.42	2095	2095	2050	2015	1970	1935	2032	1952	146	600	500	1440	5	1	29135091	589	-6.99	0.62	12	0.15	-289.00	3239.00	4510	20221202	-55.21	1871	20231006	7.96	3595	-43.81	20230515	1871	7.96	20231006	4510	-55.21	20221202	1871	7.96	20231006	4.93	N	056700	500	145 억	414862	N	N	N	N
123	20231006	150441	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2005	0	3	0.00	86037210	43189	31.25	1979	2030	1871	2605	1405	2005	1992.06	1.42	2231	2095	2050	2015	1970	1935	2032	1952	146	600	500	1440	5	1	29135091	584	-6.94	0.62	12	0.15	-289.00	3239.00	4510	20221202	-55.54	1871	20231006	7.16	3595	-44.23	20230515	1871	7.16	20231006	4510	-55.54	20221202	1871	7.16	20231006	4.93	N	056700	500	145 억	414862	N	N	N	N
124	20231006	140440	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2025	20	2	1.00	81493805	40936	29.62	1979	2030	1871	2605	1405	2005	1990.71	1.42	2561	2095	2050	2015	1970	1935	2032	1952	146	600	500	1440	5	1	29135091	590	-7.01	0.63	12	0.14	-289.00	3239.00	4510	20221202	-55.10	1871	20231006	8.23	3595	-43.67	20230515	1871	8.23	20231006	4510	-55.10	20221202	1871	8.23	20231006	4.93	N	056700	500	145 억	414862	N	N	N	N
125	20231006	130437	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2015	10	2	0.50	77776225	39096	28.29	1979	2030	1871	2605	1405	2005	1989.31	1.42	2966	2095	2050	2015	1970	1935	2032	1952	146	600	500	1440	5	1	29135091	587	-6.97	0.62	12	0.13	-289.00	3239.00	4510	20221202	-55.32	1871	20231006	7.70	3595	-43.95	20230515	1871	7.70	20231006	4510	-55.32	20221202	1871	7.70	20231006	4.93	N	056700	500	145 억	414862	N	N	N	N
126	20231006	120433	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1999	-6	5	-0.30	46705332	23322	16.87	1979	2030	1979	2605	1405	2005	2002.61	1.42	1843	2095	2050	2015	1970	1935	2032	1952	146	600	500	1440	1	1	29135091	582	-6.92	0.62	12	0.08	-289.00	3239.00	4510	20221202	-55.68	1979	20231006	1.01	3595	-44.39	20230515	1979	1.01	20231006	4510	-55.68	20221202	1979	1.01	20231006	4.93	N	056700	500	145 억	414862	N	N	N	N
127	20231006	110432	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2020	15	2	0.75	40545514	20239	14.64	1979	2030	1979	2605	1405	2005	2003.32	1.42	1172	2095	2050	2015	1970	1935	2032	1952	146	600	500	1440	5	1	29135091	589	-6.99	0.62	12	0.07	-289.00	3239.00	4510	20221202	-55.21	1979	20231006	2.07	3595	-43.81	20230515	1979	2.07	20231006	4510	-55.21	20221202	1979	2.07	20231006	4.93	N	056700	500	145 억	414862	N	N	N	N
128	20231006	100436	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2015	10	2	0.50	18776744	9427	6.82	1979	2020	1979	2605	1405	2005	1991.59	1.42	531	2095	2050	2015	1970	1935	2032	1952	146	600	500	1440	5	1	29135091	587	-6.97	0.62	12	0.03	-289.00	3239.00	4510	20221202	-55.32	1979	20231006	1.82	3595	-43.95	20230515	1979	1.82	20231006	4510	-55.32	20221202	1979	1.82	20231006	4.93	N	056700	500	145 억	414862	N	N	N	N
129	20231006	090432	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2000	-5	5	-0.25	10460951	5282	3.82	1979	2005	1979	2605	1405	2005	1979.77	1.42	-650	2095	2050	2015	1970	1935	2032	1952	146	600	500	1440	5	1	29135091	583	-6.92	0.62	12	0.02	-289.00	3239.00	4510	20221202	-55.65	1979	20231006	1.06	3595	-44.37	20230515	1979	1.06	20231006	4510	-55.65	20221202	1979	1.06	20231006	4.93	N	056700	500	145 억	414862	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History