KissMeData/066670/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4955	-185	5	-3.60	356907700	71113	177.48	5160	5280	4910	6680	3600	5140	5018.89	2.53	-28994	5313	5226	5093	5006	4873	5270	5050	93	1540	500	3180	5	1	18691918	926	13.54	0.54	12	0.38	366.00	9133.00	9220	20230523	-46.26	4070	20230104	21.74	9220	-46.26	20230523	4070	21.74	20230104	9220	-46.26	20230523	4070	21.74	20230104	4.76	N	066670	500	93 억	472498	N	N	N	N
3	20231031	150624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4920	-220	5	-4.28	331414410	65953	164.60	5160	5280	4910	6680	3600	5140	5025.01	2.53	-27697	5313	5226	5093	5006	4873	5270	5050	93	1540	500	3180	5	1	18691918	920	13.44	0.54	12	0.35	366.00	9133.00	9220	20230523	-46.64	4070	20230104	20.88	9220	-46.64	20230523	4070	20.88	20230104	9220	-46.64	20230523	4070	20.88	20230104	4.76	N	066670	500	93 억	472498	N	N	N	N
4	20231031	140630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4965	-175	5	-3.40	278146685	55159	137.66	5160	5280	4965	6680	3600	5140	5042.63	2.53	-27276	5313	5226	5093	5006	4873	5270	5050	93	1540	500	3180	5	1	18691918	928	13.57	0.54	12	0.30	366.00	9133.00	9220	20230523	-46.15	4070	20230104	21.99	9220	-46.15	20230523	4070	21.99	20230104	9220	-46.15	20230523	4070	21.99	20230104	4.76	N	066670	500	93 억	472498	N	N	N	N
5	20231031	130626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5010	-130	5	-2.53	224737085	44434	110.89	5160	5280	4980	6680	3600	5140	5057.77	2.53	-20625	5313	5226	5093	5006	4873	5270	5050	93	1540	500	3180	10	1	18691918	936	13.69	0.55	12	0.24	366.00	9133.00	9220	20230523	-45.66	4070	20230104	23.10	9220	-45.66	20230523	4070	23.10	20230104	9220	-45.66	20230523	4070	23.10	20230104	4.76	N	066670	500	93 억	472498	N	N	N	N
6	20231031	120621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5020	-120	5	-2.33	155644180	30603	76.38	5160	5280	5010	6680	3600	5140	5085.91	2.53	-16501	5313	5226	5093	5006	4873	5270	5050	93	1540	500	3180	10	1	18691918	938	13.72	0.55	12	0.16	366.00	9133.00	9220	20230523	-45.55	4070	20230104	23.34	9220	-45.55	20230523	4070	23.34	20230104	9220	-45.55	20230523	4070	23.34	20230104	4.76	N	066670	500	93 억	472498	N	N	N	N
7	20231031	110640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5050	-90	5	-1.75	102897220	20122	50.22	5160	5280	5010	6680	3600	5140	5113.67	2.53	-9410	5313	5226	5093	5006	4873	5270	5050	93	1540	500	3180	10	1	18691918	944	13.80	0.55	12	0.11	366.00	9133.00	9220	20230523	-45.23	4070	20230104	24.08	9220	-45.23	20230523	4070	24.08	20230104	9220	-45.23	20230523	4070	24.08	20230104	4.76	N	066670	500	93 억	472498	N	N	N	N
8	20231031	100629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5070	-70	5	-1.36	70652650	13721	34.24	5160	5280	5010	6680	3600	5140	5149.23	2.53	-7201	5313	5226	5093	5006	4873	5270	5050	93	1540	500	3180	10	1	18691918	948	13.85	0.56	12	0.07	366.00	9133.00	9220	20230523	-45.01	4070	20230104	24.57	9220	-45.01	20230523	4070	24.57	20230104	9220	-45.01	20230523	4070	24.57	20230104	4.76	N	066670	500	93 억	472498	N	N	N	N
9	20231031	090627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5220	80	2	1.56	4338820	838	2.09	5160	5230	5160	6680	3600	5140	5177.59	2.53	149	5313	5226	5093	5006	4873	5270	5050	93	1540	500	3180	10	1	18691918	976	14.26	0.57	12	0.00	366.00	9133.00	9220	20230523	-43.38	4070	20230104	28.26	9220	-43.38	20230523	4070	28.26	20230104	9220	-43.38	20230523	4070	28.26	20230104	4.76	N	066670	500	93 억	472498	N	N	N	N
10	20231030	160618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5140	80	2	1.58	201010600	39595	49.73	4995	5180	4960	6570	3550	5060	5076.67	2.46	11856	5236	5147	5071	4982	4906	5110	4945	93	1510	500	3130	10	1	18691918	961	14.04	0.56	12	0.21	366.00	9133.00	9220	20230523	-44.25	4070	20230104	26.29	9220	-44.25	20230523	4070	26.29	20230104	9220	-44.25	20230523	4070	26.29	20230104	4.82	N	066670	500	93 억	460225	N	N	N	N
11	20231030	150603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5160	100	2	1.98	193940140	38218	48.00	4995	5180	4960	6570	3550	5060	5074.58	2.46	10974	5236	5147	5071	4982	4906	5110	4945	93	1510	500	3130	10	1	18691918	965	14.10	0.56	12	0.20	366.00	9133.00	9220	20230523	-44.03	4070	20230104	26.78	9220	-44.03	20230523	4070	26.78	20230104	9220	-44.03	20230523	4070	26.78	20230104	4.82	N	066670	500	93 억	460225	N	N	N	N
12	20231030	140604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5170	110	2	2.17	181966320	35893	45.08	4995	5180	4960	6570	3550	5060	5069.69	2.46	10920	5236	5147	5071	4982	4906	5110	4945	93	1510	500	3130	10	1	18691918	966	14.13	0.57	12	0.19	366.00	9133.00	9220	20230523	-43.93	4070	20230104	27.03	9220	-43.93	20230523	4070	27.03	20230104	9220	-43.93	20230523	4070	27.03	20230104	4.82	N	066670	500	93 억	460225	N	N	N	N
13	20231030	130605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5140	80	2	1.58	143170830	28373	35.63	4995	5150	4960	6570	3550	5060	5046.02	2.46	7952	5236	5147	5071	4982	4906	5110	4945	93	1510	500	3130	10	1	18691918	961	14.04	0.56	12	0.15	366.00	9133.00	9220	20230523	-44.25	4070	20230104	26.29	9220	-44.25	20230523	4070	26.29	20230104	9220	-44.25	20230523	4070	26.29	20230104	4.82	N	066670	500	93 억	460225	N	N	N	N
14	20231030	120600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5120	60	2	1.19	123695110	24570	30.86	4995	5130	4960	6570	3550	5060	5034.39	2.46	6527	5236	5147	5071	4982	4906	5110	4945	93	1510	500	3130	10	1	18691918	957	13.99	0.56	12	0.13	366.00	9133.00	9220	20230523	-44.47	4070	20230104	25.80	9220	-44.47	20230523	4070	25.80	20230104	9220	-44.47	20230523	4070	25.80	20230104	4.82	N	066670	500	93 억	460225	N	N	N	N
15	20231030	110601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5120	60	2	1.19	108605740	21611	27.14	4995	5130	4960	6570	3550	5060	5025.47	2.46	5393	5236	5147	5071	4982	4906	5110	4945	93	1510	500	3130	10	1	18691918	957	13.99	0.56	12	0.12	366.00	9133.00	9220	20230523	-44.47	4070	20230104	25.80	9220	-44.47	20230523	4070	25.80	20230104	9220	-44.47	20230523	4070	25.80	20230104	4.82	N	066670	500	93 억	460225	N	N	N	N
16	20231030	100602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5070	10	2	0.20	79926680	15969	20.06	4995	5080	4960	6570	3550	5060	5005.08	2.46	1828	5236	5147	5071	4982	4906	5110	4945	93	1510	500	3130	10	1	18691918	948	13.85	0.56	12	0.09	366.00	9133.00	9220	20230523	-45.01	4070	20230104	24.57	9220	-45.01	20230523	4070	24.57	20230104	9220	-45.01	20230523	4070	24.57	20230104	4.82	N	066670	500	93 억	460225	N	N	N	N
17	20231030	090558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5020	-40	5	-0.79	26749830	5352	6.72	4995	5050	4995	6570	3550	5060	4997.98	2.46	613	5236	5147	5071	4982	4906	5110	4945	93	1510	500	3130	10	1	18691918	938	13.72	0.55	12	0.03	366.00	9133.00	9220	20230523	-45.55	4070	20230104	23.34	9220	-45.55	20230523	4070	23.34	20230104	9220	-45.55	20230523	4070	23.34	20230104	4.82	N	066670	500	93 억	460225	N	N	N	N
18	20231027	160530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5060	10	2	0.20	393054355	77349	86.68	5070	5160	4995	6560	3540	5050	5081.57	2.37	17652	5356	5202	5126	4972	4896	5165	4935	93	1510	500	3130	10	1	18691918	946	13.83	0.55	12	0.41	366.00	9133.00	9220	20230523	-45.12	4070	20230104	24.32	9220	-45.12	20230523	4070	24.32	20230104	9220	-45.12	20230523	4070	24.32	20230104	4.86	N	066670	500	93 억	442343	N	N	N	N
19	20231027	150559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5060	10	2	0.20	342878125	67389	75.52	5070	5160	4995	6560	3540	5050	5088.04	2.37	15867	5356	5202	5126	4972	4896	5165	4935	93	1510	500	3130	10	1	18691918	946	13.83	0.55	12	0.36	366.00	9133.00	9220	20230523	-45.12	4070	20230104	24.32	9220	-45.12	20230523	4070	24.32	20230104	9220	-45.12	20230523	4070	24.32	20230104	4.86	N	066670	500	93 억	442343	N	N	N	N
20	20231027	140557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5080	30	2	0.59	315836655	62037	69.52	5070	5160	4995	6560	3540	5050	5091.10	2.37	14672	5356	5202	5126	4972	4896	5165	4935	93	1510	500	3130	10	1	18691918	950	13.88	0.56	12	0.33	366.00	9133.00	9220	20230523	-44.90	4070	20230104	24.82	9220	-44.90	20230523	4070	24.82	20230104	9220	-44.90	20230523	4070	24.82	20230104	4.86	N	066670	500	93 억	442343	N	N	N	N
21	20231027	130550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5090	40	2	0.79	293032435	57528	64.47	5070	5160	4995	6560	3540	5050	5093.74	2.37	14343	5356	5202	5126	4972	4896	5165	4935	93	1510	500	3130	10	1	18691918	951	13.91	0.56	12	0.31	366.00	9133.00	9220	20230523	-44.79	4070	20230104	25.06	9220	-44.79	20230523	4070	25.06	20230104	9220	-44.79	20230523	4070	25.06	20230104	4.86	N	066670	500	93 억	442343	N	N	N	N
22	20231027	120559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5120	70	2	1.39	219524645	43142	48.34	5070	5160	4995	6560	3540	5050	5088.42	2.37	3048	5356	5202	5126	4972	4896	5165	4935	93	1510	500	3130	10	1	18691918	957	13.99	0.56	12	0.23	366.00	9133.00	9220	20230523	-44.47	4070	20230104	25.80	9220	-44.47	20230523	4070	25.80	20230104	9220	-44.47	20230523	4070	25.80	20230104	4.86	N	066670	500	93 억	442343	N	N	N	N
23	20231027	110606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5140	90	2	1.78	159251015	31410	35.20	5070	5150	4995	6560	3540	5050	5070.07	2.37	-6626	5356	5202	5126	4972	4896	5165	4935	93	1510	500	3130	10	1	18691918	961	14.04	0.56	12	0.17	366.00	9133.00	9220	20230523	-44.25	4070	20230104	26.29	9220	-44.25	20230523	4070	26.29	20230104	9220	-44.25	20230523	4070	26.29	20230104	4.86	N	066670	500	93 억	442343	N	N	N	N
24	20231027	100558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5040	-10	5	-0.20	113619315	22484	25.20	5070	5150	4995	6560	3540	5050	5053.34	2.37	-10267	5356	5202	5126	4972	4896	5165	4935	93	1510	500	3130	10	1	18691918	942	13.77	0.55	12	0.12	366.00	9133.00	9220	20230523	-45.34	4070	20230104	23.83	9220	-45.34	20230523	4070	23.83	20230104	9220	-45.34	20230523	4070	23.83	20230104	4.86	N	066670	500	93 억	442343	N	N	N	N
25	20231027	090555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5100	50	2	0.99	25185310	4942	5.54	5070	5150	5070	6560	3540	5050	5096.18	2.37	454	5356	5202	5126	4972	4896	5165	4935	93	1510	500	3130	10	1	18691918	953	13.93	0.56	12	0.03	366.00	9133.00	9220	20230523	-44.69	4070	20230104	25.31	9220	-44.69	20230523	4070	25.31	20230104	9220	-44.69	20230523	4070	25.31	20230104	4.86	N	066670	500	93 억	442343	N	N	N	N
26	20231026	160550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5050	-300	5	-5.61	453701800	88497	43.99	5210	5280	5050	6950	3750	5350	5127.23	2.41	-7222	5743	5546	5393	5196	5043	5645	5295	93	1600	500	3310	10	1	18691918	944	13.80	0.55	12	0.47	366.00	9133.00	9220	20230523	-45.23	4070	20230104	24.08	9220	-45.23	20230523	4070	24.08	20230104	9220	-45.23	20230523	4070	24.08	20230104	5.06	N	066670	500	93 억	450270	N	N	N	N
27	20231026	150550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5100	-250	5	-4.67	394097300	76714	38.13	5210	5280	5060	6950	3750	5350	5137.23	2.41	-13530	5743	5546	5393	5196	5043	5645	5295	93	1600	500	3310	10	1	18691918	953	13.93	0.56	12	0.41	366.00	9133.00	9220	20230523	-44.69	4070	20230104	25.31	9220	-44.69	20230523	4070	25.31	20230104	9220	-44.69	20230523	4070	25.31	20230104	5.06	N	066670	500	93 억	450270	N	N	N	N
28	20231026	140551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5090	-260	5	-4.86	350124340	68058	33.83	5210	5280	5070	6950	3750	5350	5144.50	2.41	-14606	5743	5546	5393	5196	5043	5645	5295	93	1600	500	3310	10	1	18691918	951	13.91	0.56	12	0.36	366.00	9133.00	9220	20230523	-44.79	4070	20230104	25.06	9220	-44.79	20230523	4070	25.06	20230104	9220	-44.79	20230523	4070	25.06	20230104	5.06	N	066670	500	93 억	450270	N	N	N	N
29	20231026	130549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5120	-230	5	-4.30	276767700	53686	26.69	5210	5280	5100	6950	3750	5350	5155.30	2.41	-12461	5743	5546	5393	5196	5043	5645	5295	93	1600	500	3310	10	1	18691918	957	13.99	0.56	12	0.29	366.00	9133.00	9220	20230523	-44.47	4070	20230104	25.80	9220	-44.47	20230523	4070	25.80	20230104	9220	-44.47	20230523	4070	25.80	20230104	5.06	N	066670	500	93 억	450270	N	N	N	N
30	20231026	120548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5110	-240	5	-4.49	246408220	47752	23.74	5210	5280	5100	6950	3750	5350	5160.17	2.41	-8745	5743	5546	5393	5196	5043	5645	5295	93	1600	500	3310	10	1	18691918	955	13.96	0.56	12	0.26	366.00	9133.00	9220	20230523	-44.58	4070	20230104	25.55	9220	-44.58	20230523	4070	25.55	20230104	9220	-44.58	20230523	4070	25.55	20230104	5.06	N	066670	500	93 억	450270	N	N	N	N
31	20231026	110555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5200	-150	5	-2.80	173589980	33551	16.68	5210	5280	5100	6950	3750	5350	5173.91	2.41	2059	5743	5546	5393	5196	5043	5645	5295	93	1600	500	3310	10	1	18691918	972	14.21	0.57	12	0.18	366.00	9133.00	9220	20230523	-43.60	4070	20230104	27.76	9220	-43.60	20230523	4070	27.76	20230104	9220	-43.60	20230523	4070	27.76	20230104	5.06	N	066670	500	93 억	450270	N	N	N	N
32	20231026	100553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5200	-150	5	-2.80	159377740	30818	15.32	5210	5230	5100	6950	3750	5350	5171.58	2.41	1854	5743	5546	5393	5196	5043	5645	5295	93	1600	500	3310	10	1	18691918	972	14.21	0.57	12	0.16	366.00	9133.00	9220	20230523	-43.60	4070	20230104	27.76	9220	-43.60	20230523	4070	27.76	20230104	9220	-43.60	20230523	4070	27.76	20230104	5.06	N	066670	500	93 억	450270	N	N	N	N
33	20231026	090552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5170	-180	5	-3.36	8688410	1681	0.84	5210	5210	5140	6950	3750	5350	5168.60	2.41	306	5743	5546	5393	5196	5043	5645	5295	93	1600	500	3310	10	1	18691918	966	14.13	0.57	12	0.01	366.00	9133.00	9220	20230523	-43.93	4070	20230104	27.03	9220	-43.93	20230523	4070	27.03	20230104	9220	-43.93	20230523	4070	27.03	20230104	5.06	N	066670	500	93 억	450270	N	N	N	N
34	20231025	160553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5350	100	2	1.90	1084779750	200177	16.29	5270	5590	5240	6820	3680	5250	5419.13	2.13	51655	6363	5806	5303	4746	4243	6085	5025	93	1570	500	3250	10	1	18691918	1000	14.62	0.59	12	1.07	366.00	9133.00	9220	20230523	-41.97	4070	20230104	31.45	9220	-41.97	20230523	4070	31.45	20230104	9220	-41.97	20230523	4070	31.45	20230104	5.18	N	066670	500	93 억	397342	N	N	N	N
35	20231025	150552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5430	180	2	3.43	1041343280	192098	15.63	5270	5590	5240	6820	3680	5250	5420.90	2.13	46980	6363	5806	5303	4746	4243	6085	5025	93	1570	500	3250	10	1	18691918	1015	14.84	0.59	12	1.03	366.00	9133.00	9220	20230523	-41.11	4070	20230104	33.42	9220	-41.11	20230523	4070	33.42	20230104	9220	-41.11	20230523	4070	33.42	20230104	5.18	N	066670	500	93 억	397342	N	N	N	N
36	20231025	140549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5370	120	2	2.29	961063540	177236	14.42	5270	5590	5240	6820	3680	5250	5422.51	2.13	40051	6363	5806	5303	4746	4243	6085	5025	93	1570	500	3250	10	1	18691918	1004	14.67	0.59	12	0.95	366.00	9133.00	9220	20230523	-41.76	4070	20230104	31.94	9220	-41.76	20230523	4070	31.94	20230104	9220	-41.76	20230523	4070	31.94	20230104	5.18	N	066670	500	93 억	397342	N	N	N	N
37	20231025	130549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5420	170	2	3.24	838247380	154413	12.56	5270	5590	5240	6820	3680	5250	5428.61	2.13	33481	6363	5806	5303	4746	4243	6085	5025	93	1570	500	3250	10	1	18691918	1013	14.81	0.59	12	0.83	366.00	9133.00	9220	20230523	-41.21	4070	20230104	33.17	9220	-41.21	20230523	4070	33.17	20230104	9220	-41.21	20230523	4070	33.17	20230104	5.18	N	066670	500	93 억	397342	N	N	N	N
38	20231025	120550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5420	170	2	3.24	823645440	151711	12.34	5270	5590	5240	6820	3680	5250	5429.04	2.13	32661	6363	5806	5303	4746	4243	6085	5025	93	1570	500	3250	10	1	18691918	1013	14.81	0.59	12	0.81	366.00	9133.00	9220	20230523	-41.21	4070	20230104	33.17	9220	-41.21	20230523	4070	33.17	20230104	9220	-41.21	20230523	4070	33.17	20230104	5.18	N	066670	500	93 억	397342	N	N	N	N
39	20231025	110550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5440	190	2	3.62	764453300	140814	11.46	5270	5590	5240	6820	3680	5250	5428.82	2.13	30169	6363	5806	5303	4746	4243	6085	5025	93	1570	500	3250	10	1	18691918	1017	14.86	0.60	12	0.75	366.00	9133.00	9220	20230523	-41.00	4070	20230104	33.66	9220	-41.00	20230523	4070	33.66	20230104	9220	-41.00	20230523	4070	33.66	20230104	5.18	N	066670	500	93 억	397342	N	N	N	N
40	20231025	100550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5480	230	2	4.38	641318600	118394	9.63	5270	5590	5240	6820	3680	5250	5416.82	2.13	20926	6363	5806	5303	4746	4243	6085	5025	93	1570	500	3250	10	1	18691918	1024	14.97	0.60	12	0.63	366.00	9133.00	9220	20230523	-40.56	4070	20230104	34.64	9220	-40.56	20230523	4070	34.64	20230104	9220	-40.56	20230523	4070	34.64	20230104	5.18	N	066670	500	93 억	397342	N	N	N	N
41	20231025	090548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5300	50	2	0.95	90646510	17058	1.39	5270	5430	5240	6820	3680	5250	5314.02	2.13	-3417	6363	5806	5303	4746	4243	6085	5025	93	1570	500	3250	10	1	18691918	991	14.48	0.58	12	0.09	366.00	9133.00	9220	20230523	-42.52	4070	20230104	30.22	9220	-42.52	20230523	4070	30.22	20230104	9220	-42.52	20230523	4070	30.22	20230104	5.18	N	066670	500	93 억	397342	N	N	N	N
42	20231024	160537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5250	265	2	5.32	6655117605	1224107	1608.44	4985	5860	4800	6480	3490	4985	5436.76	1.74	75210	5155	5070	4985	4900	4815	5112	4942	93	1495	500	3090	10	1	18691918	981	14.34	0.57	12	6.55	366.00	9133.00	9220	20230523	-43.06	4070	20230104	28.99	9220	-43.06	20230523	4070	28.99	20230104	9220	-43.06	20230523	4070	28.99	20230104	5.23	N	066670	500	93 억	324469	N	N	N	N
43	20231024	150547	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5240	255	2	5.12	6508084565	1196088	1571.63	4985	5860	4800	6480	3490	4985	5441.19	1.74	57891	5155	5070	4985	4900	4815	5112	4942	93	1495	500	3090	10	1	18691918	979	14.32	0.57	12	6.40	366.00	9133.00	9220	20230523	-43.17	4070	20230104	28.75	9220	-43.17	20230523	4070	28.75	20230104	9220	-43.17	20230523	4070	28.75	20230104	5.23	N	066670	500	93 억	324469	N	N	N	N
44	20231024	140535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5230	245	2	4.91	6317271635	1159709	1523.83	4985	5860	4800	6480	3490	4985	5447.34	1.74	27936	5155	5070	4985	4900	4815	5112	4942	93	1495	500	3090	10	1	18691918	978	14.29	0.57	12	6.20	366.00	9133.00	9220	20230523	-43.28	4070	20230104	28.50	9220	-43.28	20230523	4070	28.50	20230104	9220	-43.28	20230523	4070	28.50	20230104	5.23	N	066670	500	93 억	324469	N	N	N	N
45	20231024	130542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5140	155	2	3.11	6132248255	1124001	1476.91	4985	5860	4800	6480	3490	4985	5455.79	1.74	2211	5155	5070	4985	4900	4815	5112	4942	93	1495	500	3090	10	1	18691918	961	14.04	0.56	12	6.01	366.00	9133.00	9220	20230523	-44.25	4070	20230104	26.29	9220	-44.25	20230523	4070	26.29	20230104	9220	-44.25	20230523	4070	26.29	20230104	5.23	N	066670	500	93 억	324469	N	N	N	N
46	20231024	120548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5080	95	2	1.91	5839233285	1066862	1401.83	4985	5860	4800	6480	3490	4985	5473.34	1.74	-9425	5155	5070	4985	4900	4815	5112	4942	93	1495	500	3090	10	1	18691918	950	13.88	0.56	12	5.71	366.00	9133.00	9220	20230523	-44.90	4070	20230104	24.82	9220	-44.90	20230523	4070	24.82	20230104	9220	-44.90	20230523	4070	24.82	20230104	5.23	N	066670	500	93 억	324469	N	N	N	N
47	20231024	110543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5100	115	2	2.31	665916535	129564	170.24	4985	5380	4800	6480	3490	4985	5139.83	1.74	-1821	5155	5070	4985	4900	4815	5112	4942	93	1495	500	3090	10	1	18691918	953	13.93	0.56	12	0.69	366.00	9133.00	9220	20230523	-44.69	4070	20230104	25.31	9220	-44.69	20230523	4070	25.31	20230104	9220	-44.69	20230523	4070	25.31	20230104	5.23	N	066670	500	93 억	324469	N	N	N	N
48	20231024	100538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4985	0	3	0.00	103981550	20673	27.16	4985	5100	4985	6480	3490	4985	5030.11	1.74	2607	5155	5070	4985	4900	4815	5112	4942	93	1495	500	3090	5	1	18691918	932	13.62	0.55	12	0.11	366.00	9133.00	9220	20230523	-45.93	4070	20230104	22.48	9220	-45.93	20230523	4070	22.48	20230104	9220	-45.93	20230523	4070	22.48	20230104	5.23	N	066670	500	93 억	324469	N	N	N	N
49	20231024	090542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5070	85	2	1.71	25039460	5011	6.58	4985	5070	4985	6480	3490	4985	4997.22	1.74	2247	5155	5070	4985	4900	4815	5112	4942	93	1495	500	3090	10	1	18691918	948	13.85	0.56	12	0.03	366.00	9133.00	9220	20230523	-45.01	4070	20230104	24.57	9220	-45.01	20230523	4070	24.57	20230104	9220	-45.01	20230523	4070	24.57	20230104	5.23	N	066670	500	93 억	324469	N	N	N	N
50	20231023	160534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4985	-35	5	-0.70	373919885	74836	62.82	4910	5070	4900	6520	3520	5020	4996.52	1.65	15401	5286	5152	5066	4932	4846	5110	4890	93	1500	500	3110	5	1	18691918	932	13.62	0.55	12	0.40	366.00	9133.00	9220	20230523	-45.93	4070	20230104	22.48	9220	-45.93	20230523	4070	22.48	20230104	9220	-45.93	20230523	4070	22.48	20230104	5.32	N	066670	500	93 억	309070	N	N	N	N
51	20231023	150537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4975	-45	5	-0.90	358432340	71731	60.21	4910	5070	4900	6520	3520	5020	4996.89	1.65	14957	5286	5152	5066	4932	4846	5110	4890	93	1500	500	3110	5	1	18691918	930	13.59	0.54	12	0.38	366.00	9133.00	9220	20230523	-46.04	4070	20230104	22.24	9220	-46.04	20230523	4070	22.24	20230104	9220	-46.04	20230523	4070	22.24	20230104	5.32	N	066670	500	93 억	309070	N	N	N	N
52	20231023	140536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4980	-40	5	-0.80	309455370	61900	51.96	4910	5070	4900	6520	3520	5020	4999.27	1.65	14691	5286	5152	5066	4932	4846	5110	4890	93	1500	500	3110	5	1	18691918	931	13.61	0.55	12	0.33	366.00	9133.00	9220	20230523	-45.99	4070	20230104	22.36	9220	-45.99	20230523	4070	22.36	20230104	9220	-45.99	20230523	4070	22.36	20230104	5.32	N	066670	500	93 억	309070	N	N	N	N
53	20231023	130539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5020	0	3	0.00	269010090	53823	45.18	4910	5070	4900	6520	3520	5020	4998.04	1.65	15646	5286	5152	5066	4932	4846	5110	4890	93	1500	500	3110	10	1	18691918	938	13.72	0.55	12	0.29	366.00	9133.00	9220	20230523	-45.55	4070	20230104	23.34	9220	-45.55	20230523	4070	23.34	20230104	9220	-45.55	20230523	4070	23.34	20230104	5.32	N	066670	500	93 억	309070	N	N	N	N
54	20231023	120533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5000	-20	5	-0.40	232877560	46603	39.12	4910	5070	4900	6520	3520	5020	4997.04	1.65	15934	5286	5152	5066	4932	4846	5110	4890	93	1500	500	3110	10	1	18691918	935	13.66	0.55	12	0.25	366.00	9133.00	9220	20230523	-45.77	4070	20230104	22.85	9220	-45.77	20230523	4070	22.85	20230104	9220	-45.77	20230523	4070	22.85	20230104	5.32	N	066670	500	93 억	309070	N	N	N	N
55	20231023	110532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5000	-20	5	-0.40	202921635	40613	34.09	4910	5070	4900	6520	3520	5020	4996.46	1.65	16228	5286	5152	5066	4932	4846	5110	4890	93	1500	500	3110	10	1	18691918	935	13.66	0.55	12	0.22	366.00	9133.00	9220	20230523	-45.77	4070	20230104	22.85	9220	-45.77	20230523	4070	22.85	20230104	9220	-45.77	20230523	4070	22.85	20230104	5.32	N	066670	500	93 억	309070	N	N	N	N
56	20231023	100529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5040	20	2	0.40	148175345	29721	24.95	4910	5070	4900	6520	3520	5020	4985.51	1.65	14261	5286	5152	5066	4932	4846	5110	4890	93	1500	500	3110	10	1	18691918	942	13.77	0.55	12	0.16	366.00	9133.00	9220	20230523	-45.34	4070	20230104	23.83	9220	-45.34	20230523	4070	23.83	20230104	9220	-45.34	20230523	4070	23.83	20230104	5.32	N	066670	500	93 억	309070	N	N	N	N
57	20231023	090540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4960	-60	5	-1.20	85436215	17248	14.48	4910	5060	4900	6520	3520	5020	4953.30	1.65	7727	5286	5152	5066	4932	4846	5110	4890	93	1500	500	3110	5	1	18691918	927	13.55	0.54	12	0.09	366.00	9133.00	9220	20230523	-46.20	4070	20230104	21.87	9220	-46.20	20230523	4070	21.87	20230104	9220	-46.20	20230523	4070	21.87	20230104	5.32	N	066670	500	93 억	309070	N	N	N	N
58	20231020	160533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5020	-220	5	-4.20	592297675	117825	97.20	5130	5200	4980	6810	3670	5240	5026.57	1.62	6078	5673	5456	5343	5126	5013	5400	5070	93	1570	500	3240	10	1	18691918	938	13.72	0.55	12	0.63	366.00	9133.00	9220	20230523	-45.55	4070	20230104	23.34	9220	-45.55	20230523	4070	23.34	20230104	9220	-45.55	20230523	4070	23.34	20230104	5.33	N	066670	500	93 억	302789	N	N	N	N
59	20231020	150533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5020	-220	5	-4.20	547357105	108880	89.82	5130	5200	4980	6810	3670	5240	5026.77	1.62	7977	5673	5456	5343	5126	5013	5400	5070	93	1570	500	3240	10	1	18691918	938	13.72	0.55	12	0.58	366.00	9133.00	9220	20230523	-45.55	4070	20230104	23.34	9220	-45.55	20230523	4070	23.34	20230104	9220	-45.55	20230523	4070	23.34	20230104	5.33	N	066670	500	93 억	302789	N	N	N	N
60	20231020	140536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5050	-190	5	-3.63	507965835	101081	83.38	5130	5200	4980	6810	3670	5240	5024.91	1.62	9126	5673	5456	5343	5126	5013	5400	5070	93	1570	500	3240	10	1	18691918	944	13.80	0.55	12	0.54	366.00	9133.00	9220	20230523	-45.23	4070	20230104	24.08	9220	-45.23	20230523	4070	24.08	20230104	9220	-45.23	20230523	4070	24.08	20230104	5.33	N	066670	500	93 억	302789	N	N	N	N
61	20231020	130521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5020	-220	5	-4.20	477663395	95108	78.46	5130	5200	4980	6810	3670	5240	5021.87	1.62	9774	5673	5456	5343	5126	5013	5400	5070	93	1570	500	3240	10	1	18691918	938	13.72	0.55	12	0.51	366.00	9133.00	9220	20230523	-45.55	4070	20230104	23.34	9220	-45.55	20230523	4070	23.34	20230104	9220	-45.55	20230523	4070	23.34	20230104	5.33	N	066670	500	93 억	302789	N	N	N	N
62	20231020	120530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5020	-220	5	-4.20	455365625	90681	74.80	5130	5200	4980	6810	3670	5240	5021.14	1.62	8547	5673	5456	5343	5126	5013	5400	5070	93	1570	500	3240	10	1	18691918	938	13.72	0.55	12	0.49	366.00	9133.00	9220	20230523	-45.55	4070	20230104	23.34	9220	-45.55	20230523	4070	23.34	20230104	9220	-45.55	20230523	4070	23.34	20230104	5.33	N	066670	500	93 억	302789	N	N	N	N
63	20231020	110535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4995	-245	5	-4.68	388135805	77216	63.70	5130	5200	4980	6810	3670	5240	5026.07	1.62	8793	5673	5456	5343	5126	5013	5400	5070	93	1570	500	3240	5	1	18691918	934	13.65	0.55	12	0.41	366.00	9133.00	9220	20230523	-45.82	4070	20230104	22.73	9220	-45.82	20230523	4070	22.73	20230104	9220	-45.82	20230523	4070	22.73	20230104	5.33	N	066670	500	93 억	302789	N	N	N	N
64	20231020	100529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5000	-240	5	-4.58	299712225	59509	49.09	5130	5200	4995	6810	3670	5240	5035.73	1.62	8936	5673	5456	5343	5126	5013	5400	5070	93	1570	500	3240	10	1	18691918	935	13.66	0.55	12	0.32	366.00	9133.00	9220	20230523	-45.77	4070	20230104	22.85	9220	-45.77	20230523	4070	22.85	20230104	9220	-45.77	20230523	4070	22.85	20230104	5.33	N	066670	500	93 억	302789	N	N	N	N
65	20231020	090530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5080	-160	5	-3.05	50990300	9950	8.21	5130	5200	5060	6810	3670	5240	5122.29	1.62	1089	5673	5456	5343	5126	5013	5400	5070	93	1570	500	3240	10	1	18691918	950	13.88	0.56	12	0.05	366.00	9133.00	9220	20230523	-44.90	4070	20230104	24.82	9220	-44.90	20230523	4070	24.82	20230104	9220	-44.90	20230523	4070	24.82	20230104	5.33	N	066670	500	93 억	302789	N	N	N	N
66	20231019	160527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5240	-340	5	-6.09	637481050	119407	160.92	5510	5560	5230	7250	3910	5580	5339.03	1.69	-13362	5813	5696	5573	5456	5333	5755	5515	93	1670	500	3450	10	1	18691918	979	14.32	0.57	12	0.64	366.00	9133.00	9220	20230523	-43.17	4070	20230104	28.75	9220	-43.17	20230523	4070	28.75	20230104	9220	-43.17	20230523	4070	28.75	20230104	5.40	N	066670	500	93 억	316154	N	N	N	N
67	20231019	150525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5290	-290	5	-5.20	562632630	105143	141.69	5510	5560	5250	7250	3910	5580	5351.12	1.69	-13546	5813	5696	5573	5456	5333	5755	5515	93	1670	500	3450	10	1	18691918	989	14.45	0.58	12	0.56	366.00	9133.00	9220	20230523	-42.62	4070	20230104	29.98	9220	-42.62	20230523	4070	29.98	20230104	9220	-42.62	20230523	4070	29.98	20230104	5.40	N	066670	500	93 억	316154	N	N	N	N
68	20231019	140528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5280	-300	5	-5.38	440761790	82151	110.71	5510	5560	5270	7250	3910	5580	5365.26	1.69	-9567	5813	5696	5573	5456	5333	5755	5515	93	1670	500	3450	10	1	18691918	987	14.43	0.58	12	0.44	366.00	9133.00	9220	20230523	-42.73	4070	20230104	29.73	9220	-42.73	20230523	4070	29.73	20230104	9220	-42.73	20230523	4070	29.73	20230104	5.40	N	066670	500	93 억	316154	N	N	N	N
69	20231019	130524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5360	-220	5	-3.94	290207410	53822	72.53	5510	5560	5320	7250	3910	5580	5391.98	1.69	-7202	5813	5696	5573	5456	5333	5755	5515	93	1670	500	3450	10	1	18691918	1002	14.64	0.59	12	0.29	366.00	9133.00	9220	20230523	-41.87	4070	20230104	31.70	9220	-41.87	20230523	4070	31.70	20230104	9220	-41.87	20230523	4070	31.70	20230104	5.40	N	066670	500	93 억	316154	N	N	N	N
70	20231019	120528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5370	-210	5	-3.76	230790470	42770	57.64	5510	5560	5320	7250	3910	5580	5396.08	1.69	-2950	5813	5696	5573	5456	5333	5755	5515	93	1670	500	3450	10	1	18691918	1004	14.67	0.59	12	0.23	366.00	9133.00	9220	20230523	-41.76	4070	20230104	31.94	9220	-41.76	20230523	4070	31.94	20230104	9220	-41.76	20230523	4070	31.94	20230104	5.40	N	066670	500	93 억	316154	N	N	N	N
71	20231019	110527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5370	-210	5	-3.76	193639850	35846	48.31	5510	5560	5320	7250	3910	5580	5401.99	1.69	-1436	5813	5696	5573	5456	5333	5755	5515	93	1670	500	3450	10	1	18691918	1004	14.67	0.59	12	0.19	366.00	9133.00	9220	20230523	-41.76	4070	20230104	31.94	9220	-41.76	20230523	4070	31.94	20230104	9220	-41.76	20230523	4070	31.94	20230104	5.40	N	066670	500	93 억	316154	N	N	N	N
72	20231019	100522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5440	-140	5	-2.51	156779630	29033	39.13	5510	5560	5320	7250	3910	5580	5400.05	1.69	-797	5813	5696	5573	5456	5333	5755	5515	93	1670	500	3450	10	1	18691918	1017	14.86	0.60	12	0.16	366.00	9133.00	9220	20230523	-41.00	4070	20230104	33.66	9220	-41.00	20230523	4070	33.66	20230104	9220	-41.00	20230523	4070	33.66	20230104	5.40	N	066670	500	93 억	316154	N	N	N	N
73	20231019	090528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5420	-160	5	-2.87	26904720	4937	6.65	5510	5560	5410	7250	3910	5580	5449.61	1.69	-327	5813	5696	5573	5456	5333	5755	5515	93	1670	500	3450	10	1	18691918	1013	14.81	0.59	12	0.03	366.00	9133.00	9220	20230523	-41.21	4070	20230104	33.17	9220	-41.21	20230523	4070	33.17	20230104	9220	-41.21	20230523	4070	33.17	20230104	5.40	N	066670	500	93 억	316154	N	N	N	N
74	20231018	160530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5580	10	2	0.18	408070050	73054	84.60	5520	5690	5450	7240	3900	5570	5586.00	1.74	-8582	5743	5656	5613	5526	5483	5635	5505	93	1670	500	3450	10	1	18691918	1043	15.25	0.61	12	0.39	366.00	9133.00	9220	20230523	-39.48	4070	20230104	37.10	9220	-39.48	20230523	4070	37.10	20230104	9220	-39.48	20230523	4070	37.10	20230104	5.51	N	066670	500	93 억	324734	N	N	N	N
75	20231018	150523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5600	30	2	0.54	380457380	68110	78.88	5520	5690	5450	7240	3900	5570	5586.07	1.74	-8567	5743	5656	5613	5526	5483	5635	5505	93	1670	500	3450	10	1	18691918	1047	15.30	0.61	12	0.36	366.00	9133.00	9220	20230523	-39.26	4070	20230104	37.59	9220	-39.26	20230523	4070	37.59	20230104	9220	-39.26	20230523	4070	37.59	20230104	5.51	N	066670	500	93 억	324734	N	N	N	N
76	20231018	140519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5580	10	2	0.18	326726670	58469	67.71	5520	5690	5450	7240	3900	5570	5588.22	1.74	-4188	5743	5656	5613	5526	5483	5635	5505	93	1670	500	3450	10	1	18691918	1043	15.25	0.61	12	0.31	366.00	9133.00	9220	20230523	-39.48	4070	20230104	37.10	9220	-39.48	20230523	4070	37.10	20230104	9220	-39.48	20230523	4070	37.10	20230104	5.51	N	066670	500	93 억	324734	N	N	N	N
77	20231018	130516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5590	20	2	0.36	302487870	54119	62.68	5520	5690	5450	7240	3900	5570	5589.53	1.74	-1553	5743	5656	5613	5526	5483	5635	5505	93	1670	500	3450	10	1	18691918	1045	15.27	0.61	12	0.29	366.00	9133.00	9220	20230523	-39.37	4070	20230104	37.35	9220	-39.37	20230523	4070	37.35	20230104	9220	-39.37	20230523	4070	37.35	20230104	5.51	N	066670	500	93 억	324734	N	N	N	N
78	20231018	120525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5600	30	2	0.54	273703930	48956	56.70	5520	5690	5450	7240	3900	5570	5591.07	1.74	2845	5743	5656	5613	5526	5483	5635	5505	93	1670	500	3450	10	1	18691918	1047	15.30	0.61	12	0.26	366.00	9133.00	9220	20230523	-39.26	4070	20230104	37.59	9220	-39.26	20230523	4070	37.59	20230104	9220	-39.26	20230523	4070	37.59	20230104	5.51	N	066670	500	93 억	324734	N	N	N	N
79	20231018	110520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5610	40	2	0.72	241800450	43258	50.10	5520	5690	5450	7240	3900	5570	5590.01	1.74	4554	5743	5656	5613	5526	5483	5635	5505	93	1670	500	3450	10	1	18691918	1049	15.33	0.61	12	0.23	366.00	9133.00	9220	20230523	-39.15	4070	20230104	37.84	9220	-39.15	20230523	4070	37.84	20230104	9220	-39.15	20230523	4070	37.84	20230104	5.51	N	066670	500	93 억	324734	N	N	N	N
80	20231018	100524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5560	-10	5	-0.18	193980040	34713	40.20	5520	5690	5450	7240	3900	5570	5588.43	1.74	3115	5743	5656	5613	5526	5483	5635	5505	93	1670	500	3450	10	1	18691918	1039	15.19	0.61	12	0.19	366.00	9133.00	9220	20230523	-39.70	4070	20230104	36.61	9220	-39.70	20230523	4070	36.61	20230104	9220	-39.70	20230523	4070	36.61	20230104	5.51	N	066670	500	93 억	324734	N	N	N	N
81	20231018	090519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5630	60	2	1.08	84809900	15291	17.71	5520	5690	5450	7240	3900	5570	5545.43	1.74	1189	5743	5656	5613	5526	5483	5635	5505	93	1670	500	3450	10	1	18691918	1052	15.38	0.62	12	0.08	366.00	9133.00	9220	20230523	-38.94	4070	20230104	38.33	9220	-38.94	20230523	4070	38.33	20230104	9220	-38.94	20230523	4070	38.33	20230104	5.51	N	066670	500	93 억	324734	N	N	N	N
82	20231017	160523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5570	-40	5	-0.71	469852620	83416	45.17	5630	5700	5570	7290	3930	5610	5633.38	1.67	13213	5996	5802	5666	5472	5336	5735	5405	93	1680	500	3470	10	1	18691918	1041	15.22	0.61	12	0.45	366.00	9133.00	9220	20230523	-39.59	4070	20230104	36.86	9220	-39.59	20230523	4070	36.86	20230104	9220	-39.59	20230523	4070	36.86	20230104	5.34	N	066670	500	93 억	311274	N	N	N	N
83	20231017	150523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5600	-10	5	-0.18	358963790	63529	34.40	5630	5700	5580	7290	3930	5610	5650.61	1.67	10332	5996	5802	5666	5472	5336	5735	5405	93	1680	500	3470	10	1	18691918	1047	15.30	0.61	12	0.34	366.00	9133.00	9220	20230523	-39.26	4070	20230104	37.59	9220	-39.26	20230523	4070	37.59	20230104	9220	-39.26	20230523	4070	37.59	20230104	5.34	N	066670	500	93 억	311274	N	N	N	N
84	20231017	140525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5610	0	3	0.00	315189760	55712	30.17	5630	5700	5580	7290	3930	5610	5657.77	1.67	9123	5996	5802	5666	5472	5336	5735	5405	93	1680	500	3470	10	1	18691918	1049	15.33	0.61	12	0.30	366.00	9133.00	9220	20230523	-39.15	4070	20230104	37.84	9220	-39.15	20230523	4070	37.84	20230104	9220	-39.15	20230523	4070	37.84	20230104	5.34	N	066670	500	93 억	311274	N	N	N	N
85	20231017	130521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5650	40	2	0.71	270103550	47689	25.82	5630	5700	5620	7290	3930	5610	5664.24	1.67	11365	5996	5802	5666	5472	5336	5735	5405	93	1680	500	3470	10	1	18691918	1056	15.44	0.62	12	0.26	366.00	9133.00	9220	20230523	-38.72	4070	20230104	38.82	9220	-38.72	20230523	4070	38.82	20230104	9220	-38.72	20230523	4070	38.82	20230104	5.34	N	066670	500	93 억	311274	N	N	N	N
86	20231017	120522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5660	50	2	0.89	247106780	43613	23.62	5630	5700	5620	7290	3930	5610	5666.33	1.67	11445	5996	5802	5666	5472	5336	5735	5405	93	1680	500	3470	10	1	18691918	1058	15.46	0.62	12	0.23	366.00	9133.00	9220	20230523	-38.61	4070	20230104	39.07	9220	-38.61	20230523	4070	39.07	20230104	9220	-38.61	20230523	4070	39.07	20230104	5.34	N	066670	500	93 억	311274	N	N	N	N
87	20231017	110517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5660	50	2	0.89	215271130	37990	20.57	5630	5700	5620	7290	3930	5610	5667.02	1.67	11100	5996	5802	5666	5472	5336	5735	5405	93	1680	500	3470	10	1	18691918	1058	15.46	0.62	12	0.20	366.00	9133.00	9220	20230523	-38.61	4070	20230104	39.07	9220	-38.61	20230523	4070	39.07	20230104	9220	-38.61	20230523	4070	39.07	20230104	5.34	N	066670	500	93 억	311274	N	N	N	N
88	20231017	100515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5650	40	2	0.71	178750320	31549	17.08	5630	5700	5620	7290	3930	5610	5666.40	1.67	10162	5996	5802	5666	5472	5336	5735	5405	93	1680	500	3470	10	1	18691918	1056	15.44	0.62	12	0.17	366.00	9133.00	9220	20230523	-38.72	4070	20230104	38.82	9220	-38.72	20230523	4070	38.82	20230104	9220	-38.72	20230523	4070	38.82	20230104	5.34	N	066670	500	93 억	311274	N	N	N	N
89	20231017	090518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5670	60	2	1.07	34533380	6120	3.31	5630	5690	5620	7290	3930	5610	5644.60	1.67	587	5996	5802	5666	5472	5336	5735	5405	93	1680	500	3470	10	1	18691918	1060	15.49	0.62	12	0.03	366.00	9133.00	9220	20230523	-38.50	4070	20230104	39.31	9220	-38.50	20230523	4070	39.31	20230104	9220	-38.50	20230523	4070	39.31	20230104	5.34	N	066670	500	93 억	311274	N	N	N	N
90	20231016	160518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5610	-320	5	-5.40	998792220	176966	16.45	5850	5860	5530	7700	4160	5930	5644.02	1.86	-35519	6930	6430	6140	5640	5350	6285	5495	93	1770	500	3670	10	1	18691918	1049	15.33	0.61	12	0.95	366.00	9133.00	9220	20230523	-39.15	4070	20230104	37.84	9220	-39.15	20230523	4070	37.84	20230104	9220	-39.15	20230523	4070	37.84	20230104	5.43	N	066670	500	93 억	347130	N	N	N	N
91	20231016	150518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5580	-350	5	-5.90	899383880	159225	14.80	5850	5860	5530	7700	4160	5930	5648.51	1.86	-32983	6930	6430	6140	5640	5350	6285	5495	93	1770	500	3670	10	1	18691918	1043	15.25	0.61	12	0.85	366.00	9133.00	9220	20230523	-39.48	4070	20230104	37.10	9220	-39.48	20230523	4070	37.10	20230104	9220	-39.48	20230523	4070	37.10	20230104	5.43	N	066670	500	93 억	347130	N	N	N	N
92	20231016	140518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5580	-350	5	-5.90	825591660	145949	13.57	5850	5860	5530	7700	4160	5930	5656.71	1.86	-31487	6930	6430	6140	5640	5350	6285	5495	93	1770	500	3670	10	1	18691918	1043	15.25	0.61	12	0.78	366.00	9133.00	9220	20230523	-39.48	4070	20230104	37.10	9220	-39.48	20230523	4070	37.10	20230104	9220	-39.48	20230523	4070	37.10	20230104	5.43	N	066670	500	93 억	347130	N	N	N	N
93	20231016	130517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5590	-340	5	-5.73	751835110	132696	12.34	5850	5860	5530	7700	4160	5930	5665.85	1.86	-28384	6930	6430	6140	5640	5350	6285	5495	93	1770	500	3670	10	1	18691918	1045	15.27	0.61	12	0.71	366.00	9133.00	9220	20230523	-39.37	4070	20230104	37.35	9220	-39.37	20230523	4070	37.35	20230104	9220	-39.37	20230523	4070	37.35	20230104	5.43	N	066670	500	93 억	347130	N	N	N	N
94	20231016	120516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5540	-390	5	-6.58	724613430	127796	11.88	5850	5860	5530	7700	4160	5930	5670.08	1.86	-26101	6930	6430	6140	5640	5350	6285	5495	93	1770	500	3670	10	1	18691918	1036	15.14	0.61	12	0.68	366.00	9133.00	9220	20230523	-39.91	4070	20230104	36.12	9220	-39.91	20230523	4070	36.12	20230104	9220	-39.91	20230523	4070	36.12	20230104	5.43	N	066670	500	93 억	347130	N	N	N	N
95	20231016	110514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5580	-350	5	-5.90	610668150	107282	9.97	5850	5860	5580	7700	4160	5930	5692.18	1.86	-22126	6930	6430	6140	5640	5350	6285	5495	93	1770	500	3670	10	1	18691918	1043	15.25	0.61	12	0.57	366.00	9133.00	9220	20230523	-39.48	4070	20230104	37.10	9220	-39.48	20230523	4070	37.10	20230104	9220	-39.48	20230523	4070	37.10	20230104	5.43	N	066670	500	93 억	347130	N	N	N	N
96	20231016	100510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5680	-250	5	-4.22	387959260	67727	6.30	5850	5860	5660	7700	4160	5930	5728.28	1.86	-13817	6930	6430	6140	5640	5350	6285	5495	93	1770	500	3670	10	1	18691918	1062	15.52	0.62	12	0.36	366.00	9133.00	9220	20230523	-38.39	4070	20230104	39.56	9220	-38.39	20230523	4070	39.56	20230104	9220	-38.39	20230523	4070	39.56	20230104	5.43	N	066670	500	93 억	347130	N	N	N	N
97	20231016	090513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5710	-220	5	-3.71	106131810	18383	1.71	5850	5860	5700	7700	4160	5930	5773.37	1.86	-5924	6930	6430	6140	5640	5350	6285	5495	93	1770	500	3670	10	1	18691918	1067	15.60	0.63	12	0.10	366.00	9133.00	9220	20230523	-38.07	4070	20230104	40.29	9220	-38.07	20230523	4070	40.29	20230104	9220	-38.07	20230523	4070	40.29	20230104	5.43	N	066670	500	93 억	347130	N	N	N	N
98	20231012	160526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6230	210	2	3.49	1576649440	253073	112.93	6080	6350	6070	7820	4220	6020	6230.80	2.26	46517	6226	6122	6036	5932	5846	6175	5985	93	1800	500	3730	10	1	18691918	1165	17.02	0.68	12	1.35	366.00	9133.00	9220	20230523	-32.43	4070	20230104	53.07	9220	-32.43	20230523	4070	53.07	20230104	9220	-32.43	20230523	4070	53.07	20230104	5.62	N	066670	500	93 억	422658	N	N	N	N
99	20231012	150517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6190	170	2	2.82	1469095000	235791	105.22	6080	6350	6070	7820	4220	6020	6231.34	2.26	46867	6226	6122	6036	5932	5846	6175	5985	93	1800	500	3730	10	1	18691918	1157	16.91	0.68	12	1.26	366.00	9133.00	9220	20230523	-32.86	4070	20230104	52.09	9220	-32.86	20230523	4070	52.09	20230104	9220	-32.86	20230523	4070	52.09	20230104	5.62	N	066670	500	93 억	422658	N	N	N	N
100	20231012	140516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6190	170	2	2.82	1394776700	223772	99.86	6080	6350	6070	7820	4220	6020	6233.92	2.26	45636	6226	6122	6036	5932	5846	6175	5985	93	1800	500	3730	10	1	18691918	1157	16.91	0.68	12	1.20	366.00	9133.00	9220	20230523	-32.86	4070	20230104	52.09	9220	-32.86	20230523	4070	52.09	20230104	9220	-32.86	20230523	4070	52.09	20230104	5.62	N	066670	500	93 억	422658	N	N	N	N
101	20231012	130515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6240	220	2	3.65	1289109840	206730	92.25	6080	6350	6070	7820	4220	6020	6236.70	2.26	40534	6226	6122	6036	5932	5846	6175	5985	93	1800	500	3730	10	1	18691918	1166	17.05	0.68	12	1.11	366.00	9133.00	9220	20230523	-32.32	4070	20230104	53.32	9220	-32.32	20230523	4070	53.32	20230104	9220	-32.32	20230523	4070	53.32	20230104	5.62	N	066670	500	93 억	422658	N	N	N	N
102	20231012	120524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6250	230	2	3.82	1230238470	197292	88.04	6080	6350	6070	7820	4220	6020	6236.65	2.26	37900	6226	6122	6036	5932	5846	6175	5985	93	1800	500	3730	10	1	18691918	1168	17.08	0.68	12	1.06	366.00	9133.00	9220	20230523	-32.21	4070	20230104	53.56	9220	-32.21	20230523	4070	53.56	20230104	9220	-32.21	20230523	4070	53.56	20230104	5.62	N	066670	500	93 억	422658	N	N	N	N
103	20231012	110521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6270	250	2	4.15	1140027910	182918	81.63	6080	6350	6070	7820	4220	6020	6233.55	2.26	35354	6226	6122	6036	5932	5846	6175	5985	93	1800	500	3730	10	1	18691918	1172	17.13	0.69	12	0.98	366.00	9133.00	9220	20230523	-32.00	4070	20230104	54.05	9220	-32.00	20230523	4070	54.05	20230104	9220	-32.00	20230523	4070	54.05	20230104	5.62	N	066670	500	93 억	422658	N	N	N	N
104	20231012	100520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6330	310	2	5.15	852525500	137123	61.19	6080	6350	6070	7820	4220	6020	6218.59	2.26	24907	6226	6122	6036	5932	5846	6175	5985	93	1800	500	3730	10	1	18691918	1183	17.30	0.69	12	0.73	366.00	9133.00	9220	20230523	-31.34	4070	20230104	55.53	9220	-31.34	20230523	4070	55.53	20230104	9220	-31.34	20230523	4070	55.53	20230104	5.62	N	066670	500	93 억	422658	N	N	N	N
105	20231012	090522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6100	80	2	1.33	74911790	12316	5.50	6080	6110	6070	7820	4220	6020	6087.62	2.26	2210	6226	6122	6036	5932	5846	6175	5985	93	1800	500	3730	10	1	18691918	1140	16.67	0.67	12	0.07	366.00	9133.00	9220	20230523	-33.84	4070	20230104	49.88	9220	-33.84	20230523	4070	49.88	20230104	9220	-33.84	20230523	4070	49.88	20230104	5.62	N	066670	500	93 억	422658	N	N	N	N
106	20231011	160517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6020	160	2	2.73	1304544000	215659	54.66	5950	6140	5950	7610	4110	5860	6050.00	1.95	61582	6433	6146	6003	5716	5573	6075	5645	93	1750	500	3630	10	1	18691918	1125	16.45	0.66	12	1.15	366.00	9133.00	9220	20230523	-34.71	4070	20230104	47.91	9220	-34.71	20230523	4070	47.91	20230104	9220	-34.71	20230523	4070	47.91	20230104	5.40	N	066670	500	93 억	363765	N	N	N	N
107	20231011	150517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6030	170	2	2.90	1230960770	203436	51.56	5950	6140	5950	7610	4110	5860	6051.69	1.95	60503	6433	6146	6003	5716	5573	6075	5645	93	1750	500	3630	10	1	18691918	1127	16.48	0.66	12	1.09	366.00	9133.00	9220	20230523	-34.60	4070	20230104	48.16	9220	-34.60	20230523	4070	48.16	20230104	9220	-34.60	20230523	4070	48.16	20230104	5.40	N	066670	500	93 억	363765	N	N	N	N
108	20231011	140523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6040	180	2	3.07	1090404340	180162	45.66	5950	6140	5950	7610	4110	5860	6053.32	1.95	51531	6433	6146	6003	5716	5573	6075	5645	93	1750	500	3630	10	1	18691918	1129	16.50	0.66	12	0.96	366.00	9133.00	9220	20230523	-34.49	4070	20230104	48.40	9220	-34.49	20230523	4070	48.40	20230104	9220	-34.49	20230523	4070	48.40	20230104	5.40	N	066670	500	93 억	363765	N	N	N	N
109	20231011	130513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6030	170	2	2.90	1046646930	172925	43.83	5950	6140	5950	7610	4110	5860	6053.61	1.95	50875	6433	6146	6003	5716	5573	6075	5645	93	1750	500	3630	10	1	18691918	1127	16.48	0.66	12	0.93	366.00	9133.00	9220	20230523	-34.60	4070	20230104	48.16	9220	-34.60	20230523	4070	48.16	20230104	9220	-34.60	20230523	4070	48.16	20230104	5.40	N	066670	500	93 억	363765	N	N	N	N
110	20231011	120524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6060	200	2	3.41	988919420	163393	41.41	5950	6140	5950	7610	4110	5860	6053.46	1.95	49321	6433	6146	6003	5716	5573	6075	5645	93	1750	500	3630	10	1	18691918	1133	16.56	0.66	12	0.87	366.00	9133.00	9220	20230523	-34.27	4070	20230104	48.89	9220	-34.27	20230523	4070	48.89	20230104	9220	-34.27	20230523	4070	48.89	20230104	5.40	N	066670	500	93 억	363765	N	N	N	N
111	20231011	110520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6060	200	2	3.41	803631180	132858	33.67	5950	6140	5950	7610	4110	5860	6050.08	1.95	42338	6433	6146	6003	5716	5573	6075	5645	93	1750	500	3630	10	1	18691918	1133	16.56	0.66	12	0.71	366.00	9133.00	9220	20230523	-34.27	4070	20230104	48.89	9220	-34.27	20230523	4070	48.89	20230104	9220	-34.27	20230523	4070	48.89	20230104	5.40	N	066670	500	93 억	363765	N	N	N	N
112	20231011	100515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6080	220	2	3.75	576652140	95333	24.16	5950	6140	5950	7610	4110	5860	6050.61	1.95	25350	6433	6146	6003	5716	5573	6075	5645	93	1750	500	3630	10	1	18691918	1136	16.61	0.67	12	0.51	366.00	9133.00	9220	20230523	-34.06	4070	20230104	49.39	9220	-34.06	20230523	4070	49.39	20230104	9220	-34.06	20230523	4070	49.39	20230104	5.40	N	066670	500	93 억	363765	N	N	N	N
113	20231011	090519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6010	150	2	2.56	103328620	17311	4.39	5950	6030	5950	7610	4110	5860	5974.90	1.95	87	6433	6146	6003	5716	5573	6075	5645	93	1750	500	3630	10	1	18691918	1123	16.42	0.66	12	0.09	366.00	9133.00	9220	20230523	-34.82	4070	20230104	47.67	9220	-34.82	20230523	4070	47.67	20230104	9220	-34.82	20230523	4070	47.67	20230104	5.40	N	066670	500	93 억	363765	N	N	N	N
114	20231010	160513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5860	-350	5	-5.64	2341711880	383044	22.28	6220	6290	5860	8070	4350	6210	6115.83	1.70	46451	6976	6592	6396	6012	5816	6495	5915	93	1860	500	3850	10	1	18691918	1095	16.01	0.64	12	2.05	366.00	9133.00	9220	20230523	-36.44	4070	20230104	43.98	9220	-36.44	20230523	4070	43.98	20230104	9220	-36.44	20230523	4070	43.98	20230104	5.83	N	066670	500	93 억	317467	N	N	N	N
115	20231010	150511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5960	-250	5	-4.03	2131790630	347389	20.21	6220	6290	5900	8070	4350	6210	6136.60	1.70	38912	6976	6592	6396	6012	5816	6495	5915	93	1860	500	3850	10	1	18691918	1114	16.28	0.65	12	1.86	366.00	9133.00	9220	20230523	-35.36	4070	20230104	46.44	9220	-35.36	20230523	4070	46.44	20230104	9220	-35.36	20230523	4070	46.44	20230104	5.83	N	066670	500	93 억	317467	N	N	N	N
116	20231010	140514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6050	-160	5	-2.58	1702845900	275588	16.03	6220	6290	6040	8070	4350	6210	6178.95	1.70	30926	6976	6592	6396	6012	5816	6495	5915	93	1860	500	3850	10	1	18691918	1131	16.53	0.66	12	1.47	366.00	9133.00	9220	20230523	-34.38	4070	20230104	48.65	9220	-34.38	20230523	4070	48.65	20230104	9220	-34.38	20230523	4070	48.65	20230104	5.83	N	066670	500	93 억	317467	N	N	N	N
117	20231010	130510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6080	-130	5	-2.09	1535844610	248056	14.43	6220	6290	6040	8070	4350	6210	6191.52	1.70	24796	6976	6592	6396	6012	5816	6495	5915	93	1860	500	3850	10	1	18691918	1136	16.61	0.67	12	1.33	366.00	9133.00	9220	20230523	-34.06	4070	20230104	49.39	9220	-34.06	20230523	4070	49.39	20230104	9220	-34.06	20230523	4070	49.39	20230104	5.83	N	066670	500	93 억	317467	N	N	N	N
118	20231010	120510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6240	30	2	0.48	1228238670	198122	11.52	6220	6290	6040	8070	4350	6210	6199.40	1.70	17568	6976	6592	6396	6012	5816	6495	5915	93	1860	500	3850	10	1	18691918	1166	17.05	0.68	12	1.06	366.00	9133.00	9220	20230523	-32.32	4070	20230104	53.32	9220	-32.32	20230523	4070	53.32	20230104	9220	-32.32	20230523	4070	53.32	20230104	5.83	N	066670	500	93 억	317467	N	N	N	N
119	20231010	110502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6270	60	2	0.97	1046461350	169033	9.83	6220	6280	6040	8070	4350	6210	6190.86	1.70	13580	6976	6592	6396	6012	5816	6495	5915	93	1860	500	3850	10	1	18691918	1172	17.13	0.69	12	0.90	366.00	9133.00	9220	20230523	-32.00	4070	20230104	54.05	9220	-32.00	20230523	4070	54.05	20230104	9220	-32.00	20230523	4070	54.05	20230104	5.83	N	066670	500	93 억	317467	N	N	N	N
120	20231010	100506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6220	10	2	0.16	700525750	113598	6.61	6220	6280	6040	8070	4350	6210	6166.69	1.70	20626	6976	6592	6396	6012	5816	6495	5915	93	1860	500	3850	10	1	18691918	1163	16.99	0.68	12	0.61	366.00	9133.00	9220	20230523	-32.54	4070	20230104	52.83	9220	-32.54	20230523	4070	52.83	20230104	9220	-32.54	20230523	4070	52.83	20230104	5.83	N	066670	500	93 억	317467	N	N	N	N
121	20231010	090504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6100	-110	5	-1.77	142134370	23005	1.34	6220	6220	6100	8070	4350	6210	6178.33	1.70	1805	6976	6592	6396	6012	5816	6495	5915	93	1860	500	3850	10	1	18691918	1140	16.67	0.67	12	0.12	366.00	9133.00	9220	20230523	-33.84	4070	20230104	49.88	9220	-33.84	20230523	4070	49.88	20230104	9220	-33.84	20230523	4070	49.88	20230104	5.83	N	066670	500	93 억	317467	N	N	N	N
122	20231006	160510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6210	100	2	1.64	11013743690	1701675	31.44	6310	6780	6200	7940	4280	6110	6472.40	1.67	-13549	7423	6766	6193	5536	4963	7095	5865	93	1830	500	3780	10	1	18691918	1161	16.97	0.68	12	9.10	366.00	9133.00	9220	20230523	-32.65	4070	20230104	52.58	9220	-32.65	20230523	4070	52.58	20230104	9220	-32.65	20230523	4070	52.58	20230104	5.85	N	066670	500	93 억	312282	N	N	N	N
123	20231006	150501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6290	180	2	2.95	10714180270	1653552	30.55	6310	6780	6200	7940	4280	6110	6479.51	1.67	-9807	7423	6766	6193	5536	4963	7095	5865	93	1830	500	3780	10	1	18691918	1176	17.19	0.69	12	8.85	366.00	9133.00	9220	20230523	-31.78	4070	20230104	54.55	9220	-31.78	20230523	4070	54.55	20230104	9220	-31.78	20230523	4070	54.55	20230104	5.85	N	066670	500	93 억	312282	N	N	N	N
124	20231006	140500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6270	160	2	2.62	10197393420	1570646	29.02	6310	6780	6210	7940	4280	6110	6492.50	1.67	-25513	7423	6766	6193	5536	4963	7095	5865	93	1830	500	3780	10	1	18691918	1172	17.13	0.69	12	8.40	366.00	9133.00	9220	20230523	-32.00	4070	20230104	54.05	9220	-32.00	20230523	4070	54.05	20230104	9220	-32.00	20230523	4070	54.05	20230104	5.85	N	066670	500	93 억	312282	N	N	N	N
125	20231006	130458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6330	220	2	3.60	9862528610	1517254	28.03	6310	6780	6260	7940	4280	6110	6500.26	1.67	-28140	7423	6766	6193	5536	4963	7095	5865	93	1830	500	3780	10	1	18691918	1183	17.30	0.69	12	8.12	366.00	9133.00	9220	20230523	-31.34	4070	20230104	55.53	9220	-31.34	20230523	4070	55.53	20230104	9220	-31.34	20230523	4070	55.53	20230104	5.85	N	066670	500	93 억	312282	N	N	N	N
126	20231006	120455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6300	190	2	3.11	9673506170	1487470	27.48	6310	6780	6260	7940	4280	6110	6503.34	1.67	-22536	7423	6766	6193	5536	4963	7095	5865	93	1830	500	3780	10	1	18691918	1178	17.21	0.69	12	7.96	366.00	9133.00	9220	20230523	-31.67	4070	20230104	54.79	9220	-31.67	20230523	4070	54.79	20230104	9220	-31.67	20230523	4070	54.79	20230104	5.85	N	066670	500	93 억	312282	N	N	N	N
127	20231006	110452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6320	210	2	3.44	9431461310	1449154	26.78	6310	6780	6260	7940	4280	6110	6508.27	1.67	-25905	7423	6766	6193	5536	4963	7095	5865	93	1830	500	3780	10	1	18691918	1181	17.27	0.69	12	7.75	366.00	9133.00	9220	20230523	-31.45	4070	20230104	55.28	9220	-31.45	20230523	4070	55.28	20230104	9220	-31.45	20230523	4070	55.28	20230104	5.85	N	066670	500	93 억	312282	N	N	N	N
128	20231006	100456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6490	380	2	6.22	8488790380	1301222	24.04	6310	6780	6260	7940	4280	6110	6523.72	1.67	-40415	7423	6766	6193	5536	4963	7095	5865	93	1830	500	3780	10	1	18691918	1213	17.73	0.71	12	6.96	366.00	9133.00	9220	20230523	-29.61	4070	20230104	59.46	9220	-29.61	20230523	4070	59.46	20230104	9220	-29.61	20230523	4070	59.46	20230104	5.85	N	066670	500	93 억	312282	N	N	N	N
129	20231006	090451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6590	480	2	7.86	4339625070	665659	12.30	6310	6780	6260	7940	4280	6110	6519.32	1.67	-24724	7423	6766	6193	5536	4963	7095	5865	93	1830	500	3780	10	1	18691918	1232	18.01	0.72	12	3.56	366.00	9133.00	9220	20230523	-28.52	4070	20230104	61.92	9220	-28.52	20230523	4070	61.92	20230104	9220	-28.52	20230523	4070	61.92	20230104	5.85	N	066670	500	93 억	312282	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History