KissMeData/067770/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	160623	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2390	-10	5	-0.42	50759865	21316	383.38	2430	2445	2335	3120	1680	2400	2381.30	1.60	-3379	2470	2435	2395	2360	2320	2415	2340	42	720	500	1680	5	1	8396593	201	-31.45	0.44	12	0.25	-76.00	5395.00	4800	20230421	-50.21	2295	20231024	4.14	4800	-50.21	20230421	2295	4.14	20231024	4800	-50.21	20230421	2295	4.14	20231024	0.99	N	067770	500	41 억	134050	N	N	N	N
3	20231031	150630	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2350	-50	5	-2.08	49498010	20784	373.81	2430	2445	2335	3120	1680	2400	2381.54	1.60	-3090	2470	2435	2395	2360	2320	2415	2340	42	720	500	1680	5	1	8396593	197	-30.92	0.44	12	0.25	-76.00	5395.00	4800	20230421	-51.04	2295	20231024	2.40	4800	-51.04	20230421	2295	2.40	20231024	4800	-51.04	20230421	2295	2.40	20231024	0.99	N	067770	500	41 억	134050	N	N	N	N
4	20231031	140637	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2340	-60	5	-2.50	48275515	20261	364.41	2430	2445	2335	3120	1680	2400	2382.68	1.60	-3029	2470	2435	2395	2360	2320	2415	2340	42	720	500	1680	5	1	8396593	196	-30.79	0.43	12	0.24	-76.00	5395.00	4800	20230421	-51.25	2295	20231024	1.96	4800	-51.25	20230421	2295	1.96	20231024	4800	-51.25	20230421	2295	1.96	20231024	0.99	N	067770	500	41 억	134050	N	N	N	N
5	20231031	130632	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2370	-30	5	-1.25	28138875	11769	211.67	2430	2445	2335	3120	1680	2400	2390.93	1.60	-1569	2470	2435	2395	2360	2320	2415	2340	42	720	500	1680	5	1	8396593	199	-31.18	0.44	12	0.14	-76.00	5395.00	4800	20230421	-50.63	2295	20231024	3.27	4800	-50.63	20230421	2295	3.27	20231024	4800	-50.63	20230421	2295	3.27	20231024	0.99	N	067770	500	41 억	134050	N	N	N	N
6	20231031	120627	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2375	-25	5	-1.04	21641140	9000	161.87	2430	2445	2350	3120	1680	2400	2404.57	1.60	-1434	2470	2435	2395	2360	2320	2415	2340	42	720	500	1680	5	1	8396593	199	-31.25	0.44	12	0.11	-76.00	5395.00	4800	20230421	-50.52	2295	20231024	3.49	4800	-50.52	20230421	2295	3.49	20231024	4800	-50.52	20230421	2295	3.49	20231024	0.99	N	067770	500	41 억	134050	N	N	N	N
7	20231031	110646	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2410	10	2	0.42	19725395	8192	147.34	2430	2445	2385	3120	1680	2400	2407.89	1.60	-1046	2470	2435	2395	2360	2320	2415	2340	42	720	500	1680	5	1	8396593	202	-31.71	0.45	12	0.10	-76.00	5395.00	4800	20230421	-49.79	2295	20231024	5.01	4800	-49.79	20230421	2295	5.01	20231024	4800	-49.79	20230421	2295	5.01	20231024	0.99	N	067770	500	41 억	134050	N	N	N	N
8	20231031	100635	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2395	-5	5	-0.21	16084740	6674	120.04	2430	2445	2395	3120	1680	2400	2410.06	1.60	-739	2470	2435	2395	2360	2320	2415	2340	42	720	500	1680	5	1	8396593	201	-31.51	0.44	12	0.08	-76.00	5395.00	4800	20230421	-50.10	2295	20231024	4.36	4800	-50.10	20230421	2295	4.36	20231024	4800	-50.10	20230421	2295	4.36	20231024	0.99	N	067770	500	41 억	134050	N	N	N	N
9	20231031	090633	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2445	45	2	1.88	772765	318	5.72	2430	2445	2430	3120	1680	2400	2430.08	1.60	-11	2470	2435	2395	2360	2320	2415	2340	42	720	500	1680	5	1	8396593	205	-32.17	0.45	12	0.00	-76.00	5395.00	4800	20230421	-49.06	2295	20231024	6.54	4800	-49.06	20230421	2295	6.54	20231024	4800	-49.06	20230421	2295	6.54	20231024	0.99	N	067770	500	41 억	134050	N	N	N	N
10	20231030	160624	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2400	-10	5	-0.41	13332870	5560	116.86	2410	2430	2355	3130	1690	2410	2398.00	1.60	-542	2493	2451	2408	2366	2323	2472	2387	42	720	500	1680	5	1	8396593	202	-31.58	0.44	12	0.07	-76.00	5395.00	4800	20230421	-50.00	2295	20231024	4.58	4800	-50.00	20230421	2295	4.58	20231024	4800	-50.00	20230421	2295	4.58	20231024	0.99	N	067770	500	41 억	134578	N	N	N	N
11	20231030	150609	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2395	-15	5	-0.62	12296480	5129	107.80	2410	2430	2355	3130	1690	2410	2397.44	1.60	-508	2493	2451	2408	2366	2323	2472	2387	42	720	500	1680	5	1	8396593	201	-31.51	0.44	12	0.06	-76.00	5395.00	4800	20230421	-50.10	2295	20231024	4.36	4800	-50.10	20230421	2295	4.36	20231024	4800	-50.10	20230421	2295	4.36	20231024	0.99	N	067770	500	41 억	134578	N	N	N	N
12	20231030	140610	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2410	0	3	0.00	6715870	2797	58.79	2410	2430	2355	3130	1690	2410	2401.10	1.60	-447	2493	2451	2408	2366	2323	2472	2387	42	720	500	1680	5	1	8396593	202	-31.71	0.45	12	0.03	-76.00	5395.00	4800	20230421	-49.79	2295	20231024	5.01	4800	-49.79	20230421	2295	5.01	20231024	4800	-49.79	20230421	2295	5.01	20231024	0.99	N	067770	500	41 억	134578	N	N	N	N
13	20231030	130611	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2400	-10	5	-0.41	5732455	2387	50.17	2410	2430	2355	3130	1690	2410	2401.53	1.60	-429	2493	2451	2408	2366	2323	2472	2387	42	720	500	1680	5	1	8396593	202	-31.58	0.44	12	0.03	-76.00	5395.00	4800	20230421	-50.00	2295	20231024	4.58	4800	-50.00	20230421	2295	4.58	20231024	4800	-50.00	20230421	2295	4.58	20231024	0.99	N	067770	500	41 억	134578	N	N	N	N
14	20231030	120606	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2425	15	2	0.62	5657970	2356	49.52	2410	2430	2355	3130	1690	2410	2401.52	1.60	-427	2493	2451	2408	2366	2323	2472	2387	42	720	500	1680	5	1	8396593	204	-31.91	0.45	12	0.03	-76.00	5395.00	4800	20230421	-49.48	2295	20231024	5.66	4800	-49.48	20230421	2295	5.66	20231024	4800	-49.48	20230421	2295	5.66	20231024	0.99	N	067770	500	41 억	134578	N	N	N	N
15	20231030	110606	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2405	-5	5	-0.21	4984410	2077	43.65	2410	2410	2355	3130	1690	2410	2399.81	1.60	-348	2493	2451	2408	2366	2323	2472	2387	42	720	500	1680	5	1	8396593	202	-31.64	0.45	12	0.02	-76.00	5395.00	4800	20230421	-49.90	2295	20231024	4.79	4800	-49.90	20230421	2295	4.79	20231024	4800	-49.90	20230421	2295	4.79	20231024	0.99	N	067770	500	41 억	134578	N	N	N	N
16	20231030	100607	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2385	-25	5	-1.04	1317415	552	11.60	2410	2410	2355	3130	1690	2410	2386.62	1.60	-129	2493	2451	2408	2366	2323	2472	2387	42	720	500	1680	5	1	8396593	200	-31.38	0.44	12	0.01	-76.00	5395.00	4800	20230421	-50.31	2295	20231024	3.92	4800	-50.31	20230421	2295	3.92	20231024	4800	-50.31	20230421	2295	3.92	20231024	0.99	N	067770	500	41 억	134578	N	N	N	N
17	20231030	090603	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2355	-55	5	-2.28	918725	384	8.07	2410	2410	2355	3130	1690	2410	2392.51	1.60	-52	2493	2451	2408	2366	2323	2472	2387	42	720	500	1680	5	1	8396593	198	-30.99	0.44	12	0.00	-76.00	5395.00	4800	20230421	-50.94	2295	20231024	2.61	4800	-50.94	20230421	2295	2.61	20231024	4800	-50.94	20230421	2295	2.61	20231024	0.99	N	067770	500	41 억	134578	N	N	N	N
18	20231027	160536	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2410	10	2	0.42	11378195	4758	55.58	2400	2450	2365	3120	1680	2400	2391.38	1.62	-1094	2486	2442	2401	2357	2316	2422	2337	42	720	500	1680	5	1	8396593	202	-31.71	0.45	12	0.06	-76.00	5395.00	4800	20230421	-49.79	2295	20231024	5.01	4800	-49.79	20230421	2295	5.01	20231024	4800	-49.79	20230421	2295	5.01	20231024	0.99	N	067770	500	41 억	135672	N	N	N	N
19	20231027	150605	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2400	0	3	0.00	10486495	4388	51.26	2400	2450	2365	3120	1680	2400	2389.81	1.62	-948	2486	2442	2401	2357	2316	2422	2337	42	720	500	1680	5	1	8396593	202	-31.58	0.44	12	0.05	-76.00	5395.00	4800	20230421	-50.00	2295	20231024	4.58	4800	-50.00	20230421	2295	4.58	20231024	4800	-50.00	20230421	2295	4.58	20231024	0.99	N	067770	500	41 억	135672	N	N	N	N
20	20231027	140603	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2390	-10	5	-0.42	8565980	3578	41.79	2400	2450	2365	3120	1680	2400	2394.07	1.62	-949	2486	2442	2401	2357	2316	2422	2337	42	720	500	1680	5	1	8396593	201	-31.45	0.44	12	0.04	-76.00	5395.00	4800	20230421	-50.21	2295	20231024	4.14	4800	-50.21	20230421	2295	4.14	20231024	4800	-50.21	20230421	2295	4.14	20231024	0.99	N	067770	500	41 억	135672	N	N	N	N
21	20231027	130556	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2390	-10	5	-0.42	6130555	2554	29.83	2400	2450	2370	3120	1680	2400	2400.37	1.62	-399	2486	2442	2401	2357	2316	2422	2337	42	720	500	1680	5	1	8396593	201	-31.45	0.44	12	0.03	-76.00	5395.00	4800	20230421	-50.21	2295	20231024	4.14	4800	-50.21	20230421	2295	4.14	20231024	4800	-50.21	20230421	2295	4.14	20231024	0.99	N	067770	500	41 억	135672	N	N	N	N
22	20231027	120605	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2410	10	2	0.42	6118625	2549	29.77	2400	2450	2370	3120	1680	2400	2400.40	1.62	-395	2486	2442	2401	2357	2316	2422	2337	42	720	500	1680	5	1	8396593	202	-31.71	0.45	12	0.03	-76.00	5395.00	4800	20230421	-49.79	2295	20231024	5.01	4800	-49.79	20230421	2295	5.01	20231024	4800	-49.79	20230421	2295	5.01	20231024	0.99	N	067770	500	41 억	135672	N	N	N	N
23	20231027	110611	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2385	-15	5	-0.62	2691950	1128	13.18	2400	2405	2370	3120	1680	2400	2386.48	1.62	-185	2486	2442	2401	2357	2316	2422	2337	42	720	500	1680	5	1	8396593	200	-31.38	0.44	12	0.01	-76.00	5395.00	4800	20230421	-50.31	2295	20231024	3.92	4800	-50.31	20230421	2295	3.92	20231024	4800	-50.31	20230421	2295	3.92	20231024	0.99	N	067770	500	41 억	135672	N	N	N	N
24	20231027	100603	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2375	-25	5	-1.04	1962600	821	9.59	2400	2405	2370	3120	1680	2400	2390.50	1.62	-131	2486	2442	2401	2357	2316	2422	2337	42	720	500	1680	5	1	8396593	199	-31.25	0.44	12	0.01	-76.00	5395.00	4800	20230421	-50.52	2295	20231024	3.49	4800	-50.52	20230421	2295	3.49	20231024	4800	-50.52	20230421	2295	3.49	20231024	0.99	N	067770	500	41 억	135672	N	N	N	N
25	20231027	090600	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2400	0	3	0.00	1162280	484	5.65	2400	2405	2400	3120	1680	2400	2401.40	1.62	167	2486	2442	2401	2357	2316	2422	2337	42	720	500	1680	5	1	8396593	202	-31.58	0.44	12	0.01	-76.00	5395.00	4800	20230421	-50.00	2295	20231024	4.58	4800	-50.00	20230421	2295	4.58	20231024	4800	-50.00	20230421	2295	4.58	20231024	0.99	N	067770	500	41 억	135672	N	N	N	N
26	20231026	160556	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2400	-15	5	-0.62	20474550	8561	61.14	2415	2445	2360	3135	1695	2415	2391.61	1.65	-2619	2471	2442	2426	2397	2381	2435	2390	42	720	500	1690	5	1	8396593	202	-31.58	0.44	12	0.10	-76.00	5395.00	4800	20230421	-50.00	2295	20231024	4.58	4800	-50.00	20230421	2295	4.58	20231024	4800	-50.00	20230421	2295	4.58	20231024	0.99	N	067770	500	41 억	138291	N	N	N	N
27	20231026	150555	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2410	-5	5	-0.21	19031310	7960	56.85	2415	2445	2360	3135	1695	2415	2390.87	1.65	-2248	2471	2442	2426	2397	2381	2435	2390	42	720	500	1690	5	1	8396593	202	-31.71	0.45	12	0.09	-76.00	5395.00	4800	20230421	-49.79	2295	20231024	5.01	4800	-49.79	20230421	2295	5.01	20231024	4800	-49.79	20230421	2295	5.01	20231024	0.99	N	067770	500	41 억	138291	N	N	N	N
28	20231026	140556	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2365	-50	5	-2.07	16441790	6880	49.14	2415	2445	2360	3135	1695	2415	2389.80	1.65	-1897	2471	2442	2426	2397	2381	2435	2390	42	720	500	1690	5	1	8396593	199	-31.12	0.44	12	0.08	-76.00	5395.00	4800	20230421	-50.73	2295	20231024	3.05	4800	-50.73	20230421	2295	3.05	20231024	4800	-50.73	20230421	2295	3.05	20231024	0.99	N	067770	500	41 억	138291	N	N	N	N
29	20231026	130555	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2360	-55	5	-2.28	15779590	6600	47.14	2415	2445	2360	3135	1695	2415	2390.85	1.65	-1677	2471	2442	2426	2397	2381	2435	2390	42	720	500	1690	5	1	8396593	198	-31.05	0.44	12	0.08	-76.00	5395.00	4800	20230421	-50.83	2295	20231024	2.83	4800	-50.83	20230421	2295	2.83	20231024	4800	-50.83	20230421	2295	2.83	20231024	0.99	N	067770	500	41 억	138291	N	N	N	N
30	20231026	120553	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2370	-45	5	-1.86	13797040	5765	41.17	2415	2445	2360	3135	1695	2415	2393.24	1.65	-1327	2471	2442	2426	2397	2381	2435	2390	42	720	500	1690	5	1	8396593	199	-31.18	0.44	12	0.07	-76.00	5395.00	4800	20230421	-50.63	2295	20231024	3.27	4800	-50.63	20230421	2295	3.27	20231024	4800	-50.63	20230421	2295	3.27	20231024	0.99	N	067770	500	41 억	138291	N	N	N	N
31	20231026	110600	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2365	-50	5	-2.07	13062610	5454	38.95	2415	2445	2360	3135	1695	2415	2395.05	1.65	-1035	2471	2442	2426	2397	2381	2435	2390	42	720	500	1690	5	1	8396593	199	-31.12	0.44	12	0.06	-76.00	5395.00	4800	20230421	-50.73	2295	20231024	3.05	4800	-50.73	20230421	2295	3.05	20231024	4800	-50.73	20230421	2295	3.05	20231024	0.99	N	067770	500	41 억	138291	N	N	N	N
32	20231026	100558	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2360	-55	5	-2.28	12345915	5151	36.79	2415	2445	2360	3135	1695	2415	2396.80	1.65	-1135	2471	2442	2426	2397	2381	2435	2390	42	720	500	1690	5	1	8396593	198	-31.05	0.44	12	0.06	-76.00	5395.00	4800	20230421	-50.83	2295	20231024	2.83	4800	-50.83	20230421	2295	2.83	20231024	4800	-50.83	20230421	2295	2.83	20231024	0.99	N	067770	500	41 억	138291	N	N	N	N
33	20231026	090557	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2380	-35	5	-1.45	9462235	3933	28.09	2415	2445	2370	3135	1695	2415	2405.86	1.65	-481	2471	2442	2426	2397	2381	2435	2390	42	720	500	1690	5	1	8396593	200	-31.32	0.44	12	0.05	-76.00	5395.00	4800	20230421	-50.42	2295	20231024	3.70	4800	-50.42	20230421	2295	3.70	20231024	4800	-50.42	20230421	2295	3.70	20231024	0.99	N	067770	500	41 억	138291	N	N	N	N
34	20231025	160559	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2415	25	2	1.05	34003380	14002	72.52	2450	2455	2410	3105	1675	2390	2428.47	1.65	-145	2526	2457	2376	2307	2226	2492	2342	42	715	500	1670	5	1	8396593	203	-31.78	0.45	12	0.17	-76.00	5395.00	4800	20230421	-49.69	2295	20231024	5.23	4800	-49.69	20230421	2295	5.23	20231024	4800	-49.69	20230421	2295	5.23	20231024	0.99	N	067770	500	41 억	138436	N	N	N	N
35	20231025	150558	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2415	25	2	1.05	32914195	13551	70.18	2450	2455	2410	3105	1675	2390	2428.91	1.65	-158	2526	2457	2376	2307	2226	2492	2342	42	715	500	1670	5	1	8396593	203	-31.78	0.45	12	0.16	-76.00	5395.00	4800	20230421	-49.69	2295	20231024	5.23	4800	-49.69	20230421	2295	5.23	20231024	4800	-49.69	20230421	2295	5.23	20231024	0.99	N	067770	500	41 억	138436	N	N	N	N
36	20231025	140555	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2435	45	2	1.88	25889375	10646	55.14	2450	2455	2410	3105	1675	2390	2431.84	1.65	-183	2526	2457	2376	2307	2226	2492	2342	42	715	500	1670	5	1	8396593	204	-32.04	0.45	12	0.13	-76.00	5395.00	4800	20230421	-49.27	2295	20231024	6.10	4800	-49.27	20230421	2295	6.10	20231024	4800	-49.27	20230421	2295	6.10	20231024	0.99	N	067770	500	41 억	138436	N	N	N	N
37	20231025	130554	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2430	40	2	1.67	24558610	10095	52.28	2450	2455	2410	3105	1675	2390	2432.75	1.65	-199	2526	2457	2376	2307	2226	2492	2342	42	715	500	1670	5	1	8396593	204	-31.97	0.45	12	0.12	-76.00	5395.00	4800	20230421	-49.38	2295	20231024	5.88	4800	-49.38	20230421	2295	5.88	20231024	4800	-49.38	20230421	2295	5.88	20231024	0.99	N	067770	500	41 억	138436	N	N	N	N
38	20231025	120555	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2430	40	2	1.67	24111490	9911	51.33	2450	2455	2410	3105	1675	2390	2432.80	1.65	-192	2526	2457	2376	2307	2226	2492	2342	42	715	500	1670	5	1	8396593	204	-31.97	0.45	12	0.12	-76.00	5395.00	4800	20230421	-49.38	2295	20231024	5.88	4800	-49.38	20230421	2295	5.88	20231024	4800	-49.38	20230421	2295	5.88	20231024	0.99	N	067770	500	41 억	138436	N	N	N	N
39	20231025	110556	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2445	55	2	2.30	23503510	9661	50.04	2450	2455	2410	3105	1675	2390	2432.82	1.65	-192	2526	2457	2376	2307	2226	2492	2342	42	715	500	1670	5	1	8396593	205	-32.17	0.45	12	0.12	-76.00	5395.00	4800	20230421	-49.06	2295	20231024	6.54	4800	-49.06	20230421	2295	6.54	20231024	4800	-49.06	20230421	2295	6.54	20231024	0.99	N	067770	500	41 억	138436	N	N	N	N
40	20231025	100556	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2430	40	2	1.67	23248280	9556	49.49	2450	2455	2410	3105	1675	2390	2432.85	1.65	-193	2526	2457	2376	2307	2226	2492	2342	42	715	500	1670	5	1	8396593	204	-31.97	0.45	12	0.11	-76.00	5395.00	4800	20230421	-49.38	2295	20231024	5.88	4800	-49.38	20230421	2295	5.88	20231024	4800	-49.38	20230421	2295	5.88	20231024	0.99	N	067770	500	41 억	138436	N	N	N	N
41	20231025	090553	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2410	20	2	0.84	5178700	2135	11.06	2450	2450	2410	3105	1675	2390	2425.62	1.65	27	2526	2457	2376	2307	2226	2492	2342	42	715	500	1670	5	1	8396593	202	-31.71	0.45	12	0.03	-76.00	5395.00	4800	20230421	-49.79	2295	20231024	5.01	4800	-49.79	20230421	2295	5.01	20231024	4800	-49.79	20230421	2295	5.01	20231024	0.99	N	067770	500	41 억	138436	N	N	N	N
42	20231024	160543	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2390	60	2	2.58	45018220	19308	121.94	2330	2445	2295	3025	1635	2330	2331.58	1.66	-1113	2413	2371	2338	2296	2263	2355	2280	42	695	500	1630	5	1	8396593	201	-31.45	0.44	12	0.23	-76.00	5395.00	4800	20230421	-50.21	2295	20231024	4.14	4800	-50.21	20230421	2295	4.14	20231024	4800	-50.21	20230421	2295	4.14	20231024	0.99	N	067770	500	41 억	139549	N	N	N	N
43	20231024	150552	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2355	25	2	1.07	43663605	18734	118.32	2330	2445	2295	3025	1635	2330	2330.71	1.66	-1170	2413	2371	2338	2296	2263	2355	2280	42	695	500	1630	5	1	8396593	198	-30.99	0.44	12	0.22	-76.00	5395.00	4800	20230421	-50.94	2295	20231024	2.61	4800	-50.94	20230421	2295	2.61	20231024	4800	-50.94	20230421	2295	2.61	20231024	0.99	N	067770	500	41 억	139549	N	N	N	N
44	20231024	140540	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2375	45	2	1.93	42896000	18407	116.25	2330	2445	2295	3025	1635	2330	2330.42	1.66	-1206	2413	2371	2338	2296	2263	2355	2280	42	695	500	1630	5	1	8396593	199	-31.25	0.44	12	0.22	-76.00	5395.00	4800	20230421	-50.52	2295	20231024	3.49	4800	-50.52	20230421	2295	3.49	20231024	4800	-50.52	20230421	2295	3.49	20231024	0.99	N	067770	500	41 억	139549	N	N	N	N
45	20231024	130548	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2340	10	2	0.43	41768630	17932	113.25	2330	2445	2295	3025	1635	2330	2329.28	1.66	-1224	2413	2371	2338	2296	2263	2355	2280	42	695	500	1630	5	1	8396593	196	-30.79	0.43	12	0.21	-76.00	5395.00	4800	20230421	-51.25	2295	20231024	1.96	4800	-51.25	20230421	2295	1.96	20231024	4800	-51.25	20230421	2295	1.96	20231024	0.99	N	067770	500	41 억	139549	N	N	N	N
46	20231024	120553	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2305	-25	5	-1.07	35747165	15402	97.27	2330	2340	2295	3025	1635	2330	2320.94	1.66	-1017	2413	2371	2338	2296	2263	2355	2280	42	695	500	1630	5	1	8396593	194	-30.33	0.43	12	0.18	-76.00	5395.00	4800	20230421	-51.98	2295	20231024	0.44	4800	-51.98	20230421	2295	0.44	20231024	4800	-51.98	20230421	2295	0.44	20231024	0.99	N	067770	500	41 억	139549	N	N	N	N
47	20231024	110548	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2295	-35	5	-1.50	34559200	14891	94.04	2330	2340	2295	3025	1635	2330	2320.81	1.66	-568	2413	2371	2338	2296	2263	2355	2280	42	695	500	1630	5	1	8396593	193	-30.20	0.43	12	0.18	-76.00	5395.00	4800	20230421	-52.19	2295	20231024	0.00	4800	-52.19	20230421	2295	0.00	20231024	4800	-52.19	20230421	2295	0.00	20231024	0.99	N	067770	500	41 억	139549	N	N	N	N
48	20231024	100543	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2335	5	2	0.21	25936310	11141	70.36	2330	2340	2295	3025	1635	2330	2328.01	1.66	-870	2413	2371	2338	2296	2263	2355	2280	42	695	500	1630	5	1	8396593	196	-30.72	0.43	12	0.13	-76.00	5395.00	4800	20230421	-51.35	2295	20231024	1.74	4800	-51.35	20230421	2295	1.74	20231024	4800	-51.35	20230421	2295	1.74	20231024	0.99	N	067770	500	41 억	139549	N	N	N	N
49	20231024	090547	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2300	-30	5	-1.29	21963120	9430	59.56	2330	2330	2295	3025	1635	2330	2329.07	1.66	-349	2413	2371	2338	2296	2263	2355	2280	42	695	500	1630	5	1	8396593	193	-30.26	0.43	12	0.11	-76.00	5395.00	4800	20230421	-52.08	2295	20231024	0.22	4800	-52.08	20230421	2295	0.22	20231024	4800	-52.08	20230421	2295	0.22	20231024	0.99	N	067770	500	41 억	139549	N	N	N	N
50	20231023	160539	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2330	-50	5	-2.10	37186770	15834	35.30	2360	2380	2305	3090	1670	2380	2348.54	1.66	-117	2426	2402	2356	2332	2286	2415	2345	42	710	500	1660	5	1	8396593	196	-30.66	0.43	12	0.19	-76.00	5395.00	4800	20230421	-51.46	2305	20231023	1.08	4800	-51.46	20230421	2305	1.08	20231023	4800	-51.46	20230421	2305	1.08	20231023	0.99	N	067770	500	41 억	139666	N	N	N	N
51	20231023	150542	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2345	-35	5	-1.47	36365220	15483	34.52	2360	2380	2305	3090	1670	2380	2348.72	1.66	-152	2426	2402	2356	2332	2286	2415	2345	42	710	500	1660	5	1	8396593	197	-30.86	0.43	12	0.18	-76.00	5395.00	4800	20230421	-51.15	2305	20231023	1.74	4800	-51.15	20230421	2305	1.74	20231023	4800	-51.15	20230421	2305	1.74	20231023	0.99	N	067770	500	41 억	139666	N	N	N	N
52	20231023	140541	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2330	-50	5	-2.10	30589655	12997	28.97	2360	2380	2305	3090	1670	2380	2353.59	1.66	-38	2426	2402	2356	2332	2286	2415	2345	42	710	500	1660	5	1	8396593	196	-30.66	0.43	12	0.15	-76.00	5395.00	4800	20230421	-51.46	2305	20231023	1.08	4800	-51.46	20230421	2305	1.08	20231023	4800	-51.46	20230421	2305	1.08	20231023	0.99	N	067770	500	41 억	139666	N	N	N	N
53	20231023	130544	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2350	-30	5	-1.26	18919375	7985	17.80	2360	2380	2325	3090	1670	2380	2369.36	1.66	-214	2426	2402	2356	2332	2286	2415	2345	42	710	500	1660	5	1	8396593	197	-30.92	0.44	12	0.10	-76.00	5395.00	4800	20230421	-51.04	2310	20231020	1.73	4800	-51.04	20230421	2310	1.73	20231020	4800	-51.04	20230421	2310	1.73	20231020	0.99	N	067770	500	41 억	139666	N	N	N	N
54	20231023	120538	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2360	-20	5	-0.84	17303660	7296	16.27	2360	2380	2325	3090	1670	2380	2371.66	1.66	-294	2426	2402	2356	2332	2286	2415	2345	42	710	500	1660	5	1	8396593	198	-31.05	0.44	12	0.09	-76.00	5395.00	4800	20230421	-50.83	2310	20231020	2.16	4800	-50.83	20230421	2310	2.16	20231020	4800	-50.83	20230421	2310	2.16	20231020	0.99	N	067770	500	41 억	139666	N	N	N	N
55	20231023	110538	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2375	-5	5	-0.21	15398905	6490	14.47	2360	2380	2325	3090	1670	2380	2372.71	1.66	-257	2426	2402	2356	2332	2286	2415	2345	42	710	500	1660	5	1	8396593	199	-31.25	0.44	12	0.08	-76.00	5395.00	4800	20230421	-50.52	2310	20231020	2.81	4800	-50.52	20230421	2310	2.81	20231020	4800	-50.52	20230421	2310	2.81	20231020	0.99	N	067770	500	41 억	139666	N	N	N	N
56	20231023	100534	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2380	0	3	0.00	14111870	5948	13.26	2360	2380	2325	3090	1670	2380	2372.54	1.66	-258	2426	2402	2356	2332	2286	2415	2345	42	710	500	1660	5	1	8396593	200	-31.32	0.44	12	0.07	-76.00	5395.00	4800	20230421	-50.42	2310	20231020	3.03	4800	-50.42	20230421	2310	3.03	20231020	4800	-50.42	20230421	2310	3.03	20231020	0.99	N	067770	500	41 억	139666	N	N	N	N
57	20231023	090546	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2325	-55	5	-2.31	2334810	994	2.22	2360	2380	2325	3090	1670	2380	2348.90	1.66	-214	2426	2402	2356	2332	2286	2415	2345	42	710	500	1660	5	1	8396593	195	-30.59	0.43	12	0.01	-76.00	5395.00	4800	20230421	-51.56	2310	20231020	0.65	4800	-51.56	20230421	2310	0.65	20231020	4800	-51.56	20230421	2310	0.65	20231020	0.99	N	067770	500	41 억	139666	N	N	N	N
58	20231020	160537	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2380	0	3	0.00	105042250	44856	119.23	2355	2380	2310	3090	1670	2380	2341.77	1.72	-5295	2566	2472	2426	2332	2286	2450	2310	42	710	500	1660	5	1	8396593	200	-31.32	0.44	12	0.53	-76.00	5395.00	4800	20230421	-50.42	2310	20231020	3.03	4800	-50.42	20230421	2310	3.03	20231020	4800	-50.42	20230421	2310	3.03	20231020	1.00	N	067770	500	41 억	144756	N	N	N	N
59	20231020	150538	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2380	0	3	0.00	104116570	44467	118.20	2355	2380	2310	3090	1670	2380	2341.43	1.72	-5291	2566	2472	2426	2332	2286	2450	2310	42	710	500	1660	5	1	8396593	200	-31.32	0.44	12	0.53	-76.00	5395.00	4800	20230421	-50.42	2310	20231020	3.03	4800	-50.42	20230421	2310	3.03	20231020	4800	-50.42	20230421	2310	3.03	20231020	1.00	N	067770	500	41 억	144756	N	N	N	N
60	20231020	140541	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2380	0	3	0.00	88336810	37765	100.39	2355	2380	2310	3090	1670	2380	2339.12	1.72	-5293	2566	2472	2426	2332	2286	2450	2310	42	710	500	1660	5	1	8396593	200	-31.32	0.44	12	0.45	-76.00	5395.00	4800	20230421	-50.42	2310	20231020	3.03	4800	-50.42	20230421	2310	3.03	20231020	4800	-50.42	20230421	2310	3.03	20231020	1.00	N	067770	500	41 억	144756	N	N	N	N
61	20231020	130525	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2365	-15	5	-0.63	85936395	36750	97.69	2355	2365	2310	3090	1670	2380	2338.41	1.72	-5093	2566	2472	2426	2332	2286	2450	2310	42	710	500	1660	5	1	8396593	199	-31.12	0.44	12	0.44	-76.00	5395.00	4800	20230421	-50.73	2310	20231020	2.38	4800	-50.73	20230421	2310	2.38	20231020	4800	-50.73	20230421	2310	2.38	20231020	1.00	N	067770	500	41 억	144756	N	N	N	N
62	20231020	120536	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2350	-30	5	-1.26	79936175	34207	90.93	2355	2360	2310	3090	1670	2380	2336.84	1.72	-5092	2566	2472	2426	2332	2286	2450	2310	42	710	500	1660	5	1	8396593	197	-30.92	0.44	12	0.41	-76.00	5395.00	4800	20230421	-51.04	2310	20231020	1.73	4800	-51.04	20230421	2310	1.73	20231020	4800	-51.04	20230421	2310	1.73	20231020	1.00	N	067770	500	41 억	144756	N	N	N	N
63	20231020	110540	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2335	-45	5	-1.89	78060620	33407	88.80	2355	2360	2310	3090	1670	2380	2336.65	1.72	-5091	2566	2472	2426	2332	2286	2450	2310	42	710	500	1660	5	1	8396593	196	-30.72	0.43	12	0.40	-76.00	5395.00	4800	20230421	-51.35	2310	20231020	1.08	4800	-51.35	20230421	2310	1.08	20231020	4800	-51.35	20230421	2310	1.08	20231020	1.00	N	067770	500	41 억	144756	N	N	N	N
64	20231020	100534	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2325	-55	5	-2.31	76573905	32773	87.12	2355	2360	2310	3090	1670	2380	2336.49	1.72	-5089	2566	2472	2426	2332	2286	2450	2310	42	710	500	1660	5	1	8396593	195	-30.59	0.43	12	0.39	-76.00	5395.00	4800	20230421	-51.56	2310	20231020	0.65	4800	-51.56	20230421	2310	0.65	20231020	4800	-51.56	20230421	2310	0.65	20231020	1.00	N	067770	500	41 억	144756	N	N	N	N
65	20231020	090535	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2320	-60	5	-2.52	12481260	5316	14.13	2355	2360	2310	3090	1670	2380	2347.87	1.72	-1566	2566	2472	2426	2332	2286	2450	2310	42	710	500	1660	5	1	8396593	195	-30.53	0.43	12	0.06	-76.00	5395.00	4800	20230421	-51.67	2310	20231020	0.43	4800	-51.67	20230421	2310	0.43	20231020	4800	-51.67	20230421	2310	0.43	20231020	1.00	N	067770	500	41 억	144756	N	N	N	N
66	20231019	160532	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2380	-145	5	-5.74	78018635	32213	189.96	2520	2520	2380	3280	1770	2525	2421.96	1.80	-7067	2578	2551	2528	2501	2478	2565	2515	42	755	500	1760	5	1	8396593	200	-31.32	0.44	12	0.38	-76.00	5395.00	4800	20230421	-50.42	2380	20231019	0.00	4800	-50.42	20230421	2380	0.00	20231019	4800	-50.42	20230421	2380	0.00	20231019	1.01	N	067770	500	41 억	151425	N	N	N	N
67	20231019	150530	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2410	-115	5	-4.55	71842350	29626	174.70	2520	2520	2390	3280	1770	2525	2424.98	1.80	-6596	2578	2551	2528	2501	2478	2565	2515	42	755	500	1760	5	1	8396593	202	-31.71	0.45	12	0.35	-76.00	5395.00	4800	20230421	-49.79	2390	20231019	0.84	4800	-49.79	20230421	2390	0.84	20231019	4800	-49.79	20230421	2390	0.84	20231019	1.01	N	067770	500	41 억	151425	N	N	N	N
68	20231019	140533	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2425	-100	5	-3.96	69738940	28752	169.55	2520	2520	2390	3280	1770	2525	2425.53	1.80	-6386	2578	2551	2528	2501	2478	2565	2515	42	755	500	1760	5	1	8396593	204	-31.91	0.45	12	0.34	-76.00	5395.00	4800	20230421	-49.48	2390	20231019	1.46	4800	-49.48	20230421	2390	1.46	20231019	4800	-49.48	20230421	2390	1.46	20231019	1.01	N	067770	500	41 억	151425	N	N	N	N
69	20231019	130529	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2415	-110	5	-4.36	69243860	28548	168.35	2520	2520	2390	3280	1770	2525	2425.52	1.80	-6296	2578	2551	2528	2501	2478	2565	2515	42	755	500	1760	5	1	8396593	203	-31.78	0.45	12	0.34	-76.00	5395.00	4800	20230421	-49.69	2390	20231019	1.05	4800	-49.69	20230421	2390	1.05	20231019	4800	-49.69	20230421	2390	1.05	20231019	1.01	N	067770	500	41 억	151425	N	N	N	N
70	20231019	120534	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2425	-100	5	-3.96	34675650	14157	83.48	2520	2520	2410	3280	1770	2525	2449.36	1.80	-5272	2578	2551	2528	2501	2478	2565	2515	42	755	500	1760	5	1	8396593	204	-31.91	0.45	12	0.17	-76.00	5395.00	4800	20230421	-49.48	2410	20231019	0.62	4800	-49.48	20230421	2410	0.62	20231019	4800	-49.48	20230421	2410	0.62	20231019	1.01	N	067770	500	41 억	151425	N	N	N	N
71	20231019	110532	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2445	-80	5	-3.17	27747635	11294	66.60	2520	2520	2425	3280	1770	2525	2456.85	1.80	-5530	2578	2551	2528	2501	2478	2565	2515	42	755	500	1760	5	1	8396593	205	-32.17	0.45	12	0.13	-76.00	5395.00	4800	20230421	-49.06	2425	20231019	0.82	4800	-49.06	20230421	2425	0.82	20231019	4800	-49.06	20230421	2425	0.82	20231019	1.01	N	067770	500	41 억	151425	N	N	N	N
72	20231019	100527	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2435	-90	5	-3.56	21352730	8675	51.16	2520	2520	2425	3280	1770	2525	2461.41	1.80	-4132	2578	2551	2528	2501	2478	2565	2515	42	755	500	1760	5	1	8396593	204	-32.04	0.45	12	0.10	-76.00	5395.00	4800	20230421	-49.27	2425	20231019	0.41	4800	-49.27	20230421	2425	0.41	20231019	4800	-49.27	20230421	2425	0.41	20231019	1.01	N	067770	500	41 억	151425	N	N	N	N
73	20231019	090533	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2475	-50	5	-1.98	7141550	2857	16.85	2520	2520	2460	3280	1770	2525	2499.67	1.80	-379	2578	2551	2528	2501	2478	2565	2515	42	755	500	1760	5	1	8396593	208	-32.57	0.46	12	0.03	-76.00	5395.00	4800	20230421	-48.44	2460	20231019	0.61	4800	-48.44	20230421	2460	0.61	20231019	4800	-48.44	20230421	2460	0.61	20231019	1.01	N	067770	500	41 억	151425	N	N	N	N
74	20231018	160535	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2525	20	2	0.80	42696075	16958	173.02	2510	2555	2505	3255	1755	2505	2517.75	1.81	-509	2545	2525	2510	2490	2475	2517	2482	42	750	500	1750	5	1	8396593	212	-33.22	0.47	12	0.20	-76.00	5395.00	4800	20230421	-47.40	2490	20231011	1.41	4800	-47.40	20230421	2490	1.41	20231011	4800	-47.40	20230421	2490	1.41	20231011	1.00	N	067770	500	41 억	151934	N	N	N	N
75	20231018	150528	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2515	10	2	0.40	42271875	16790	171.31	2510	2555	2505	3255	1755	2505	2517.68	1.81	-480	2545	2525	2510	2490	2475	2517	2482	42	750	500	1750	5	1	8396593	211	-33.09	0.47	12	0.20	-76.00	5395.00	4800	20230421	-47.60	2490	20231011	1.00	4800	-47.60	20230421	2490	1.00	20231011	4800	-47.60	20230421	2490	1.00	20231011	1.00	N	067770	500	41 억	151934	N	N	N	N
76	20231018	140524	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2515	10	2	0.40	36500325	14486	147.80	2510	2555	2505	3255	1755	2505	2519.70	1.81	-477	2545	2525	2510	2490	2475	2517	2482	42	750	500	1750	5	1	8396593	211	-33.09	0.47	12	0.17	-76.00	5395.00	4800	20230421	-47.60	2490	20231011	1.00	4800	-47.60	20230421	2490	1.00	20231011	4800	-47.60	20230421	2490	1.00	20231011	1.00	N	067770	500	41 억	151934	N	N	N	N
77	20231018	130521	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2520	15	2	0.60	23891025	9457	96.49	2510	2555	2510	3255	1755	2505	2526.28	1.81	-480	2545	2525	2510	2490	2475	2517	2482	42	750	500	1750	5	1	8396593	212	-33.16	0.47	12	0.11	-76.00	5395.00	4800	20230421	-47.50	2490	20231011	1.20	4800	-47.50	20230421	2490	1.20	20231011	4800	-47.50	20230421	2490	1.20	20231011	1.00	N	067770	500	41 억	151934	N	N	N	N
78	20231018	120530	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2530	25	2	1.00	23304240	9225	94.12	2510	2555	2510	3255	1755	2505	2526.20	1.81	-477	2545	2525	2510	2490	2475	2517	2482	42	750	500	1750	5	1	8396593	212	-33.29	0.47	12	0.11	-76.00	5395.00	4800	20230421	-47.29	2490	20231011	1.61	4800	-47.29	20230421	2490	1.61	20231011	4800	-47.29	20230421	2490	1.61	20231011	1.00	N	067770	500	41 억	151934	N	N	N	N
79	20231018	110525	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2515	10	2	0.40	22722625	8995	91.78	2510	2555	2510	3255	1755	2505	2526.14	1.81	-499	2545	2525	2510	2490	2475	2517	2482	42	750	500	1750	5	1	8396593	211	-33.09	0.47	12	0.11	-76.00	5395.00	4800	20230421	-47.60	2490	20231011	1.00	4800	-47.60	20230421	2490	1.00	20231011	4800	-47.60	20230421	2490	1.00	20231011	1.00	N	067770	500	41 억	151934	N	N	N	N
80	20231018	100529	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2535	30	2	1.20	9128570	3606	36.79	2510	2555	2510	3255	1755	2505	2531.49	1.81	-710	2545	2525	2510	2490	2475	2517	2482	42	750	500	1750	5	1	8396593	213	-33.36	0.47	12	0.04	-76.00	5395.00	4800	20230421	-47.19	2490	20231011	1.81	4800	-47.19	20230421	2490	1.81	20231011	4800	-47.19	20230421	2490	1.81	20231011	1.00	N	067770	500	41 억	151934	N	N	N	N
81	20231018	090524	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2550	45	2	1.80	2485245	989	10.09	2510	2550	2510	3255	1755	2505	2512.89	1.81	-88	2545	2525	2510	2490	2475	2517	2482	42	750	500	1750	5	1	8396593	214	-33.55	0.47	12	0.01	-76.00	5395.00	4800	20230421	-46.88	2490	20231011	2.41	4800	-46.88	20230421	2490	2.41	20231011	4800	-46.88	20230421	2490	2.41	20231011	1.00	N	067770	500	41 억	151934	N	N	N	N
82	20231017	160528	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2505	-25	5	-0.99	24656140	9801	139.73	2525	2530	2495	3285	1775	2530	2515.68	1.82	-787	2630	2580	2550	2500	2470	2565	2485	42	755	500	1770	5	1	8396593	210	-32.96	0.46	12	0.12	-76.00	5395.00	4800	20230421	-47.81	2490	20231011	0.60	4800	-47.81	20230421	2490	0.60	20231011	4800	-47.81	20230421	2490	0.60	20231011	1.00	N	067770	500	41 억	152721	N	N	N	N
83	20231017	150528	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2530	0	3	0.00	23226860	9232	131.62	2525	2530	2495	3285	1775	2530	2515.91	1.82	-791	2630	2580	2550	2500	2470	2565	2485	42	755	500	1770	5	1	8396593	212	-33.29	0.47	12	0.11	-76.00	5395.00	4800	20230421	-47.29	2490	20231011	1.61	4800	-47.29	20230421	2490	1.61	20231011	4800	-47.29	20230421	2490	1.61	20231011	1.00	N	067770	500	41 억	152721	N	N	N	N
84	20231017	140530	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2520	-10	5	-0.40	19353205	7697	109.74	2525	2530	2495	3285	1775	2530	2514.38	1.82	-583	2630	2580	2550	2500	2470	2565	2485	42	755	500	1770	5	1	8396593	212	-33.16	0.47	12	0.09	-76.00	5395.00	4800	20230421	-47.50	2490	20231011	1.20	4800	-47.50	20230421	2490	1.20	20231011	4800	-47.50	20230421	2490	1.20	20231011	1.00	N	067770	500	41 억	152721	N	N	N	N
85	20231017	130526	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2515	-15	5	-0.59	14805145	5892	84.00	2525	2530	2495	3285	1775	2530	2512.75	1.82	-423	2630	2580	2550	2500	2470	2565	2485	42	755	500	1770	5	1	8396593	211	-33.09	0.47	12	0.07	-76.00	5395.00	4800	20230421	-47.60	2490	20231011	1.00	4800	-47.60	20230421	2490	1.00	20231011	4800	-47.60	20230421	2490	1.00	20231011	1.00	N	067770	500	41 억	152721	N	N	N	N
86	20231017	120527	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2515	-15	5	-0.59	13988290	5567	79.37	2525	2530	2495	3285	1775	2530	2512.72	1.82	-404	2630	2580	2550	2500	2470	2565	2485	42	755	500	1770	5	1	8396593	211	-33.09	0.47	12	0.07	-76.00	5395.00	4800	20230421	-47.60	2490	20231011	1.00	4800	-47.60	20230421	2490	1.00	20231011	4800	-47.60	20230421	2490	1.00	20231011	1.00	N	067770	500	41 억	152721	N	N	N	N
87	20231017	110522	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2515	-15	5	-0.59	13677025	5443	77.60	2525	2530	2495	3285	1775	2530	2512.77	1.82	-401	2630	2580	2550	2500	2470	2565	2485	42	755	500	1770	5	1	8396593	211	-33.09	0.47	12	0.06	-76.00	5395.00	4800	20230421	-47.60	2490	20231011	1.00	4800	-47.60	20230421	2490	1.00	20231011	4800	-47.60	20230421	2490	1.00	20231011	1.00	N	067770	500	41 억	152721	N	N	N	N
88	20231017	100519	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2520	-10	5	-0.40	13005235	5176	73.80	2525	2530	2495	3285	1775	2530	2512.60	1.82	-371	2630	2580	2550	2500	2470	2565	2485	42	755	500	1770	5	1	8396593	212	-33.16	0.47	12	0.06	-76.00	5395.00	4800	20230421	-47.50	2490	20231011	1.20	4800	-47.50	20230421	2490	1.20	20231011	4800	-47.50	20230421	2490	1.20	20231011	1.00	N	067770	500	41 억	152721	N	N	N	N
89	20231017	090523	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2505	-25	5	-0.99	4998345	1991	28.39	2525	2525	2500	3285	1775	2530	2510.47	1.82	-187	2630	2580	2550	2500	2470	2565	2485	42	755	500	1770	5	1	8396593	210	-32.96	0.46	12	0.02	-76.00	5395.00	4800	20230421	-47.81	2490	20231011	0.60	4800	-47.81	20230421	2490	0.60	20231011	4800	-47.81	20230421	2490	0.60	20231011	1.00	N	067770	500	41 억	152721	N	N	N	N
90	20231016	160523	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2530	-70	5	-2.69	17805415	7014	56.10	2570	2600	2520	3380	1820	2600	2538.55	1.83	-1185	2656	2627	2611	2582	2566	2642	2597	42	780	500	1820	5	1	8396593	212	-33.29	0.47	12	0.08	-76.00	5395.00	4800	20230421	-47.29	2490	20231011	1.61	4800	-47.29	20230421	2490	1.61	20231011	4800	-47.29	20230421	2490	1.61	20231011	0.98	N	067770	500	41 억	153906	N	N	N	N
91	20231016	150522	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2525	-75	5	-2.88	17042865	6712	53.69	2570	2600	2520	3380	1820	2600	2539.16	1.83	-1184	2656	2627	2611	2582	2566	2642	2597	42	780	500	1820	5	1	8396593	212	-33.22	0.47	12	0.08	-76.00	5395.00	4800	20230421	-47.40	2490	20231011	1.41	4800	-47.40	20230421	2490	1.41	20231011	4800	-47.40	20230421	2490	1.41	20231011	0.98	N	067770	500	41 억	153906	N	N	N	N
92	20231016	140523	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2525	-75	5	-2.88	14613065	5749	45.98	2570	2600	2520	3380	1820	2600	2541.84	1.83	-822	2656	2627	2611	2582	2566	2642	2597	42	780	500	1820	5	1	8396593	212	-33.22	0.47	12	0.07	-76.00	5395.00	4800	20230421	-47.40	2490	20231011	1.41	4800	-47.40	20230421	2490	1.41	20231011	4800	-47.40	20230421	2490	1.41	20231011	0.98	N	067770	500	41 억	153906	N	N	N	N
93	20231016	130521	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2535	-65	5	-2.50	14051665	5527	44.21	2570	2600	2520	3380	1820	2600	2542.37	1.83	-707	2656	2627	2611	2582	2566	2642	2597	42	780	500	1820	5	1	8396593	213	-33.36	0.47	12	0.07	-76.00	5395.00	4800	20230421	-47.19	2490	20231011	1.81	4800	-47.19	20230421	2490	1.81	20231011	4800	-47.19	20230421	2490	1.81	20231011	0.98	N	067770	500	41 억	153906	N	N	N	N
94	20231016	120521	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2540	-60	5	-2.31	9135985	3580	28.64	2570	2600	2520	3380	1820	2600	2551.95	1.83	-701	2656	2627	2611	2582	2566	2642	2597	42	780	500	1820	5	1	8396593	213	-33.42	0.47	12	0.04	-76.00	5395.00	4800	20230421	-47.08	2490	20231011	2.01	4800	-47.08	20230421	2490	2.01	20231011	4800	-47.08	20230421	2490	2.01	20231011	0.98	N	067770	500	41 억	153906	N	N	N	N
95	20231016	110519	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2555	-45	5	-1.73	8706720	3411	27.28	2570	2600	2520	3380	1820	2600	2552.54	1.83	-534	2656	2627	2611	2582	2566	2642	2597	42	780	500	1820	5	1	8396593	215	-33.62	0.47	12	0.04	-76.00	5395.00	4800	20230421	-46.77	2490	20231011	2.61	4800	-46.77	20230421	2490	2.61	20231011	4800	-46.77	20230421	2490	2.61	20231011	0.98	N	067770	500	41 억	153906	N	N	N	N
96	20231016	100515	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2555	-45	5	-1.73	7822690	3065	24.52	2570	2600	2520	3380	1820	2600	2552.26	1.83	-514	2656	2627	2611	2582	2566	2642	2597	42	780	500	1820	5	1	8396593	215	-33.62	0.47	12	0.04	-76.00	5395.00	4800	20230421	-46.77	2490	20231011	2.61	4800	-46.77	20230421	2490	2.61	20231011	4800	-46.77	20230421	2490	2.61	20231011	0.98	N	067770	500	41 억	153906	N	N	N	N
97	20231016	090518	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2600	0	3	0.00	1862590	722	5.78	2570	2600	2570	3380	1820	2600	2579.76	1.83	-201	2656	2627	2611	2582	2566	2642	2597	42	780	500	1820	5	1	8396593	218	-34.21	0.48	12	0.01	-76.00	5395.00	4800	20230421	-45.83	2490	20231011	4.42	4800	-45.83	20230421	2490	4.42	20231011	4800	-45.83	20230421	2490	4.42	20231011	0.98	N	067770	500	41 억	153906	N	N	N	N
98	20231012	160531	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2595	65	2	2.57	66409245	25881	82.44	2550	2605	2540	3285	1775	2530	2565.95	1.82	1244	2623	2576	2533	2486	2443	2555	2465	42	755	500	1770	5	1	8396593	218	-34.14	0.48	12	0.31	-76.00	5395.00	4800	20230421	-45.94	2490	20231011	4.22	4800	-45.94	20230421	2490	4.22	20231011	4800	-45.94	20230421	2490	4.22	20231011	0.98	N	067770	500	41 억	152953	N	N	N	N
99	20231012	150522	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2590	60	2	2.37	66196520	25799	82.18	2550	2605	2540	3285	1775	2530	2565.86	1.82	1230	2623	2576	2533	2486	2443	2555	2465	42	755	500	1770	5	1	8396593	217	-34.08	0.48	12	0.31	-76.00	5395.00	4800	20230421	-46.04	2490	20231011	4.02	4800	-46.04	20230421	2490	4.02	20231011	4800	-46.04	20230421	2490	4.02	20231011	0.98	N	067770	500	41 억	152953	N	N	N	N
100	20231012	140521	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2575	45	2	1.78	57348955	22382	71.30	2550	2605	2540	3285	1775	2530	2562.28	1.82	1207	2623	2576	2533	2486	2443	2555	2465	42	755	500	1770	5	1	8396593	216	-33.88	0.48	12	0.27	-76.00	5395.00	4800	20230421	-46.35	2490	20231011	3.41	4800	-46.35	20230421	2490	3.41	20231011	4800	-46.35	20230421	2490	3.41	20231011	0.98	N	067770	500	41 억	152953	N	N	N	N
101	20231012	130520	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2570	40	2	1.58	55199830	21548	68.64	2550	2605	2540	3285	1775	2530	2561.71	1.82	1206	2623	2576	2533	2486	2443	2555	2465	42	755	500	1770	5	1	8396593	216	-33.82	0.48	12	0.26	-76.00	5395.00	4800	20230421	-46.46	2490	20231011	3.21	4800	-46.46	20230421	2490	3.21	20231011	4800	-46.46	20230421	2490	3.21	20231011	0.98	N	067770	500	41 억	152953	N	N	N	N
102	20231012	120528	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2570	40	2	1.58	53062805	20718	66.00	2550	2605	2540	3285	1775	2530	2561.19	1.82	1192	2623	2576	2533	2486	2443	2555	2465	42	755	500	1770	5	1	8396593	216	-33.82	0.48	12	0.25	-76.00	5395.00	4800	20230421	-46.46	2490	20231011	3.21	4800	-46.46	20230421	2490	3.21	20231011	4800	-46.46	20230421	2490	3.21	20231011	0.98	N	067770	500	41 억	152953	N	N	N	N
103	20231012	110526	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2605	75	2	2.96	40210740	15737	50.13	2550	2605	2540	3285	1775	2530	2555.17	1.82	1015	2623	2576	2533	2486	2443	2555	2465	42	755	500	1770	5	1	8396593	219	-34.28	0.48	12	0.19	-76.00	5395.00	4800	20230421	-45.73	2490	20231011	4.62	4800	-45.73	20230421	2490	4.62	20231011	4800	-45.73	20230421	2490	4.62	20231011	0.98	N	067770	500	41 억	152953	N	N	N	N
104	20231012	100525	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2555	25	2	0.99	32805340	12877	41.02	2550	2580	2540	3285	1775	2530	2547.59	1.82	735	2623	2576	2533	2486	2443	2555	2465	42	755	500	1770	5	1	8396593	215	-33.62	0.47	12	0.15	-76.00	5395.00	4800	20230421	-46.77	2490	20231011	2.61	4800	-46.77	20230421	2490	2.61	20231011	4800	-46.77	20230421	2490	2.61	20231011	0.98	N	067770	500	41 억	152953	N	N	N	N
105	20231012	090527	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2560	30	2	1.19	29728820	11675	37.19	2550	2580	2540	3285	1775	2530	2546.37	1.82	454	2623	2576	2533	2486	2443	2555	2465	42	755	500	1770	5	1	8396593	215	-33.68	0.47	12	0.14	-76.00	5395.00	4800	20230421	-46.67	2490	20231011	2.81	4800	-46.67	20230421	2490	2.81	20231011	4800	-46.67	20230421	2490	2.81	20231011	0.98	N	067770	500	41 억	152953	N	N	N	N
106	20231011	160522	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2530	-50	5	-1.94	78601465	31027	99.02	2580	2580	2490	3350	1810	2580	2533.32	1.83	-1099	2833	2706	2603	2476	2373	2655	2425	42	770	500	1800	5	1	8396593	212	-33.29	0.47	12	0.37	-76.00	5395.00	4800	20230421	-47.29	2490	20231011	1.61	4800	-47.29	20230421	2490	1.61	20231011	4800	-47.29	20230421	2490	1.61	20231011	0.99	N	067770	500	41 억	154052	N	N	N	N
107	20231011	150522	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2545	-35	5	-1.36	77356670	30535	97.45	2580	2580	2490	3350	1810	2580	2533.38	1.83	-919	2833	2706	2603	2476	2373	2655	2425	42	770	500	1800	5	1	8396593	214	-33.49	0.47	12	0.36	-76.00	5395.00	4800	20230421	-46.98	2490	20231011	2.21	4800	-46.98	20230421	2490	2.21	20231011	4800	-46.98	20230421	2490	2.21	20231011	0.99	N	067770	500	41 억	154052	N	N	N	N
108	20231011	140528	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2515	-65	5	-2.52	69739655	27540	87.89	2580	2580	2490	3350	1810	2580	2532.30	1.83	476	2833	2706	2603	2476	2373	2655	2425	42	770	500	1800	5	1	8396593	211	-33.09	0.47	12	0.33	-76.00	5395.00	4800	20230421	-47.60	2490	20231011	1.00	4800	-47.60	20230421	2490	1.00	20231011	4800	-47.60	20230421	2490	1.00	20231011	0.99	N	067770	500	41 억	154052	N	N	N	N
109	20231011	130518	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2555	-25	5	-0.97	32434085	12736	40.65	2580	2580	2520	3350	1810	2580	2546.65	1.83	-747	2833	2706	2603	2476	2373	2655	2425	42	770	500	1800	5	1	8396593	215	-33.62	0.47	12	0.15	-76.00	5395.00	4800	20230421	-46.77	2500	20231010	2.20	4800	-46.77	20230421	2500	2.20	20231010	4800	-46.77	20230421	2500	2.20	20231010	0.99	N	067770	500	41 억	154052	N	N	N	N
110	20231011	120529	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2535	-45	5	-1.74	29159445	11449	36.54	2580	2580	2520	3350	1810	2580	2546.90	1.83	-721	2833	2706	2603	2476	2373	2655	2425	42	770	500	1800	5	1	8396593	213	-33.36	0.47	12	0.14	-76.00	5395.00	4800	20230421	-47.19	2500	20231010	1.40	4800	-47.19	20230421	2500	1.40	20231010	4800	-47.19	20230421	2500	1.40	20231010	0.99	N	067770	500	41 억	154052	N	N	N	N
111	20231011	110524	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2545	-35	5	-1.36	25007485	9813	31.32	2580	2580	2520	3350	1810	2580	2548.40	1.83	-650	2833	2706	2603	2476	2373	2655	2425	42	770	500	1800	5	1	8396593	214	-33.49	0.47	12	0.12	-76.00	5395.00	4800	20230421	-46.98	2500	20231010	1.80	4800	-46.98	20230421	2500	1.80	20231010	4800	-46.98	20230421	2500	1.80	20231010	0.99	N	067770	500	41 억	154052	N	N	N	N
112	20231011	100521	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2565	-15	5	-0.58	10813975	4205	13.42	2580	2580	2540	3350	1810	2580	2571.69	1.83	-472	2833	2706	2603	2476	2373	2655	2425	42	770	500	1800	5	1	8396593	215	-33.75	0.48	12	0.05	-76.00	5395.00	4800	20230421	-46.56	2500	20231010	2.60	4800	-46.56	20230421	2500	2.60	20231010	4800	-46.56	20230421	2500	2.60	20231010	0.99	N	067770	500	41 억	154052	N	N	N	N
113	20231011	090524	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2555	-25	5	-0.97	3000440	1168	3.73	2580	2580	2540	3350	1810	2580	2568.87	1.83	-179	2833	2706	2603	2476	2373	2655	2425	42	770	500	1800	5	1	8396593	215	-33.62	0.47	12	0.01	-76.00	5395.00	4800	20230421	-46.77	2500	20231010	2.20	4800	-46.77	20230421	2500	2.20	20231010	4800	-46.77	20230421	2500	2.20	20231010	0.99	N	067770	500	41 억	154052	N	N	N	N
114	20231010	160518	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2580	-95	5	-3.55	81407290	31334	788.48	2675	2730	2500	3475	1875	2675	2598.05	1.84	-446	2758	2716	2643	2601	2528	2737	2622	42	800	500	1870	5	1	8396593	217	-33.95	0.48	12	0.37	-76.00	5395.00	4800	20230421	-46.25	2500	20231010	3.20	4800	-46.25	20230421	2500	3.20	20231010	4800	-46.25	20230421	2500	3.20	20231010	1.02	N	067770	500	41 억	154498	N	N	N	N
115	20231010	150516	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2580	-95	5	-3.55	59054130	22525	566.81	2675	2730	2540	3475	1875	2675	2621.71	1.84	216	2758	2716	2643	2601	2528	2737	2622	42	800	500	1870	5	1	8396593	217	-33.95	0.48	12	0.27	-76.00	5395.00	4800	20230421	-46.25	2505	20230927	2.99	4800	-46.25	20230421	2505	2.99	20230927	4800	-46.25	20230421	2505	2.99	20230927	1.02	N	067770	500	41 억	154498	N	N	N	N
116	20231010	140519	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2590	-85	5	-3.18	43373240	16420	413.19	2675	2730	2590	3475	1875	2675	2641.49	1.84	401	2758	2716	2643	2601	2528	2737	2622	42	800	500	1870	5	1	8396593	217	-34.08	0.48	12	0.20	-76.00	5395.00	4800	20230421	-46.04	2505	20230927	3.39	4800	-46.04	20230421	2505	3.39	20230927	4800	-46.04	20230421	2505	3.39	20230927	1.02	N	067770	500	41 억	154498	N	N	N	N
117	20231010	130514	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2610	-65	5	-2.43	41837905	15830	398.34	2675	2730	2600	3475	1875	2675	2642.95	1.84	540	2758	2716	2643	2601	2528	2737	2622	42	800	500	1870	5	1	8396593	219	-34.34	0.48	12	0.19	-76.00	5395.00	4800	20230421	-45.62	2505	20230927	4.19	4800	-45.62	20230421	2505	4.19	20230927	4800	-45.62	20230421	2505	4.19	20230927	1.02	N	067770	500	41 억	154498	N	N	N	N
118	20231010	120514	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2670	-5	5	-0.19	18343745	6849	172.35	2675	2730	2655	3475	1875	2675	2678.31	1.84	-444	2758	2716	2643	2601	2528	2737	2622	42	800	500	1870	5	1	8396593	224	-35.13	0.49	12	0.08	-76.00	5395.00	4800	20230421	-44.38	2505	20230927	6.59	4800	-44.38	20230421	2505	6.59	20230927	4800	-44.38	20230421	2505	6.59	20230927	1.02	N	067770	500	41 억	154498	N	N	N	N
119	20231010	110507	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2660	-15	5	-0.56	15729985	5867	147.63	2675	2730	2655	3475	1875	2675	2681.10	1.84	-331	2758	2716	2643	2601	2528	2737	2622	42	800	500	1870	5	1	8396593	223	-35.00	0.49	12	0.07	-76.00	5395.00	4800	20230421	-44.58	2505	20230927	6.19	4800	-44.58	20230421	2505	6.19	20230927	4800	-44.58	20230421	2505	6.19	20230927	1.02	N	067770	500	41 억	154498	N	N	N	N
120	20231010	100511	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2700	25	2	0.93	5803710	2160	54.35	2675	2705	2675	3475	1875	2675	2686.90	1.84	-397	2758	2716	2643	2601	2528	2737	2622	42	800	500	1870	5	1	8396593	227	-35.53	0.50	12	0.03	-76.00	5395.00	4800	20230421	-43.75	2505	20230927	7.78	4800	-43.75	20230421	2505	7.78	20230927	4800	-43.75	20230421	2505	7.78	20230927	1.02	N	067770	500	41 억	154498	N	N	N	N
121	20231010	090508	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2700	25	2	0.93	4407275	1643	41.34	2675	2700	2675	3475	1875	2675	2682.46	1.84	-354	2758	2716	2643	2601	2528	2737	2622	42	800	500	1870	5	1	8396593	227	-35.53	0.50	12	0.02	-76.00	5395.00	4800	20230421	-43.75	2505	20230927	7.78	4800	-43.75	20230421	2505	7.78	20230927	4800	-43.75	20230421	2505	7.78	20230927	1.02	N	067770	500	41 억	154498	N	N	N	N
122	20231006	160515	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2675	45	2	1.71	10446000	3974	32.29	2605	2685	2570	3415	1845	2630	2628.59	1.85	-761	2706	2667	2606	2567	2506	2687	2587	42	785	500	1840	5	1	8396593	225	-35.20	0.50	12	0.05	-76.00	5395.00	4800	20230421	-44.27	2505	20230927	6.79	4800	-44.27	20230421	2505	6.79	20230927	4800	-44.27	20230421	2505	6.79	20230927	1.02	N	067770	500	41 억	155259	N	N	N	N
123	20231006	150505	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2665	35	2	1.33	9361515	3568	28.99	2605	2685	2570	3415	1845	2630	2623.74	1.85	-739	2706	2667	2606	2567	2506	2687	2587	42	785	500	1840	5	1	8396593	224	-35.07	0.49	12	0.04	-76.00	5395.00	4800	20230421	-44.48	2505	20230927	6.39	4800	-44.48	20230421	2505	6.39	20230927	4800	-44.48	20230421	2505	6.39	20230927	1.02	N	067770	500	41 억	155259	N	N	N	N
124	20231006	140505	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2665	35	2	1.33	8409280	3211	26.09	2605	2680	2570	3415	1845	2630	2618.90	1.85	-601	2706	2667	2606	2567	2506	2687	2587	42	785	500	1840	5	1	8396593	224	-35.07	0.49	12	0.04	-76.00	5395.00	4800	20230421	-44.48	2505	20230927	6.39	4800	-44.48	20230421	2505	6.39	20230927	4800	-44.48	20230421	2505	6.39	20230927	1.02	N	067770	500	41 억	155259	N	N	N	N
125	20231006	130502	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2645	15	2	0.57	7802630	2982	24.23	2605	2680	2570	3415	1845	2630	2616.58	1.85	-445	2706	2667	2606	2567	2506	2687	2587	42	785	500	1840	5	1	8396593	222	-34.80	0.49	12	0.04	-76.00	5395.00	4800	20230421	-44.90	2505	20230927	5.59	4800	-44.90	20230421	2505	5.59	20230927	4800	-44.90	20230421	2505	5.59	20230927	1.02	N	067770	500	41 억	155259	N	N	N	N
126	20231006	120459	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2635	5	2	0.19	7468515	2856	23.20	2605	2680	2570	3415	1845	2630	2615.03	1.85	-321	2706	2667	2606	2567	2506	2687	2587	42	785	500	1840	5	1	8396593	221	-34.67	0.49	12	0.03	-76.00	5395.00	4800	20230421	-45.10	2505	20230927	5.19	4800	-45.10	20230421	2505	5.19	20230927	4800	-45.10	20230421	2505	5.19	20230927	1.02	N	067770	500	41 억	155259	N	N	N	N
127	20231006	110456	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2635	5	2	0.19	6957240	2663	21.63	2605	2635	2570	3415	1845	2630	2612.56	1.85	-222	2706	2667	2606	2567	2506	2687	2587	42	785	500	1840	5	1	8396593	221	-34.67	0.49	12	0.03	-76.00	5395.00	4800	20230421	-45.10	2505	20230927	5.19	4800	-45.10	20230421	2505	5.19	20230927	4800	-45.10	20230421	2505	5.19	20230927	1.02	N	067770	500	41 억	155259	N	N	N	N
128	20231006	100500	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2610	-20	5	-0.76	6347325	2430	19.74	2605	2630	2570	3415	1845	2630	2612.07	1.85	-213	2706	2667	2606	2567	2506	2687	2587	42	785	500	1840	5	1	8396593	219	-34.34	0.48	12	0.03	-76.00	5395.00	4800	20230421	-45.62	2505	20230927	4.19	4800	-45.62	20230421	2505	4.19	20230927	4800	-45.62	20230421	2505	4.19	20230927	1.02	N	067770	500	41 억	155259	N	N	N	N
129	20231006	090455	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2570	-60	5	-2.28	1222375	471	3.83	2605	2605	2570	3415	1845	2630	2595.28	1.85	-67	2706	2667	2606	2567	2506	2687	2587	42	785	500	1840	5	1	8396593	216	-33.82	0.48	12	0.01	-76.00	5395.00	4800	20230421	-46.46	2505	20230927	2.59	4800	-46.46	20230421	2505	2.59	20230927	4800	-46.46	20230421	2505	2.59	20230927	1.02	N	067770	500	41 억	155259	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History