KissMeData/198080/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	160933	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2240	155	2	7.43	11369435180	4749970	1857.37	2200	2590	2180	2710	1460	2085	2393.75	0.99	-127415	2201	2142	2086	2027	1971	2115	2000	108	625	500	1330	5	1	21535185	482	-33.43	0.53	12	22.06	-67.00	4249.00	3495	20230206	-35.91	1809	20230726	23.83	3495	-35.91	20230206	1809	23.83	20230726	3495	-35.91	20230206	1809	23.83	20230726	1.93	N	198080	500	107 억	214115	N	N	N	N
3	20231031	150943	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2270	185	2	8.87	11092144105	4627554	1809.50	2200	2590	2180	2710	1460	2085	2396.98	0.99	-131147	2201	2142	2086	2027	1971	2115	2000	108	625	500	1330	5	1	21535185	489	-33.88	0.53	12	21.49	-67.00	4249.00	3495	20230206	-35.05	1809	20230726	25.48	3495	-35.05	20230206	1809	25.48	20230726	3495	-35.05	20230206	1809	25.48	20230726	1.93	N	198080	500	107 억	214115	N	N	N	N
4	20231031	140950	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2265	180	2	8.63	9668062115	4014469	1569.76	2200	2590	2180	2710	1460	2085	2408.30	0.99	-120679	2201	2142	2086	2027	1971	2115	2000	108	625	500	1330	5	1	21535185	488	-33.81	0.53	12	18.64	-67.00	4249.00	3495	20230206	-35.19	1809	20230726	25.21	3495	-35.19	20230206	1809	25.21	20230726	3495	-35.19	20230206	1809	25.21	20230726	1.93	N	198080	500	107 억	214115	N	N	N	N
5	20231031	130943	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2230	145	2	6.95	9519226730	3948194	1543.85	2200	2590	2180	2710	1460	2085	2411.03	0.99	-122571	2201	2142	2086	2027	1971	2115	2000	108	625	500	1330	5	1	21535185	480	-33.28	0.52	12	18.33	-67.00	4249.00	3495	20230206	-36.19	1809	20230726	23.27	3495	-36.19	20230206	1809	23.27	20230726	3495	-36.19	20230206	1809	23.27	20230726	1.93	N	198080	500	107 억	214115	N	N	N	N
6	20231031	120942	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2250	165	2	7.91	9341821030	3869403	1513.04	2200	2590	2180	2710	1460	2085	2414.28	0.99	-123759	2201	2142	2086	2027	1971	2115	2000	108	625	500	1330	5	1	21535185	485	-33.58	0.53	12	17.97	-67.00	4249.00	3495	20230206	-35.62	1809	20230726	24.38	3495	-35.62	20230206	1809	24.38	20230726	3495	-35.62	20230206	1809	24.38	20230726	1.93	N	198080	500	107 억	214115	N	N	N	N
7	20231031	111007	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2245	160	2	7.67	9087172230	3755355	1468.44	2200	2590	2180	2710	1460	2085	2419.79	0.99	-121286	2201	2142	2086	2027	1971	2115	2000	108	625	500	1330	5	1	21535185	483	-33.51	0.53	12	17.44	-67.00	4249.00	3495	20230206	-35.77	1809	20230726	24.10	3495	-35.77	20230206	1809	24.10	20230726	3495	-35.77	20230206	1809	24.10	20230726	1.93	N	198080	500	107 억	214115	N	N	N	N
8	20231031	100950	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2275	190	2	9.11	8318672130	3417175	1336.21	2200	2590	2180	2710	1460	2085	2434.37	0.99	-116413	2201	2142	2086	2027	1971	2115	2000	108	625	500	1330	5	1	21535185	490	-33.96	0.54	12	15.87	-67.00	4249.00	3495	20230206	-34.91	1809	20230726	25.76	3495	-34.91	20230206	1809	25.76	20230726	3495	-34.91	20230206	1809	25.76	20230726	1.93	N	198080	500	107 억	214115	N	N	N	N
9	20231031	090950	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2525	440	2	21.10	3262723905	1357698	530.90	2200	2550	2180	2710	1460	2085	2403.13	0.99	-39927	2201	2142	2086	2027	1971	2115	2000	108	625	500	1330	5	1	21535185	544	-37.69	0.59	12	6.30	-67.00	4249.00	3495	20230206	-27.75	1809	20230726	39.58	3495	-27.75	20230206	1809	39.58	20230726	3495	-27.75	20230206	1809	39.58	20230726	1.93	N	198080	500	107 억	214115	N	N	N	N
10	20231030	160932	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2085	-50	5	-2.34	495586705	239328	27.85	2135	2145	2030	2775	1495	2135	2069.93	1.00	-2249	2418	2276	2198	2056	1978	2237	2017	108	640	500	1360	5	1	21535185	449	-31.12	0.49	12	1.11	-67.00	4249.00	3495	20230206	-40.34	1809	20230726	15.26	3495	-40.34	20230206	1809	15.26	20230726	3495	-40.34	20230206	1809	15.26	20230726	2.23	N	198080	500	107 억	215794	N	N	N	N
11	20231030	150912	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2055	-80	5	-3.75	428139000	207098	24.10	2135	2145	2030	2775	1495	2135	2066.77	1.00	756	2418	2276	2198	2056	1978	2237	2017	108	640	500	1360	5	1	21535185	443	-30.67	0.48	12	0.96	-67.00	4249.00	3495	20230206	-41.20	1809	20230726	13.60	3495	-41.20	20230206	1809	13.60	20230726	3495	-41.20	20230206	1809	13.60	20230726	2.23	N	198080	500	107 억	215794	N	N	N	N
12	20231030	140910	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2080	-55	5	-2.58	364470825	176170	20.50	2135	2145	2030	2775	1495	2135	2068.22	1.00	-4938	2418	2276	2198	2056	1978	2237	2017	108	640	500	1360	5	1	21535185	448	-31.04	0.49	12	0.82	-67.00	4249.00	3495	20230206	-40.49	1809	20230726	14.98	3495	-40.49	20230206	1809	14.98	20230726	3495	-40.49	20230206	1809	14.98	20230726	2.23	N	198080	500	107 억	215794	N	N	N	N
13	20231030	130913	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2100	-35	5	-1.64	335029800	162058	18.86	2135	2145	2030	2775	1495	2135	2066.64	1.00	-4219	2418	2276	2198	2056	1978	2237	2017	108	640	500	1360	5	1	21535185	452	-31.34	0.49	12	0.75	-67.00	4249.00	3495	20230206	-39.91	1809	20230726	16.09	3495	-39.91	20230206	1809	16.09	20230726	3495	-39.91	20230206	1809	16.09	20230726	2.23	N	198080	500	107 억	215794	N	N	N	N
14	20231030	120906	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2085	-50	5	-2.34	301136235	145767	16.96	2135	2145	2030	2775	1495	2135	2065.07	1.00	-6851	2418	2276	2198	2056	1978	2237	2017	108	640	500	1360	5	1	21535185	449	-31.12	0.49	12	0.68	-67.00	4249.00	3495	20230206	-40.34	1809	20230726	15.26	3495	-40.34	20230206	1809	15.26	20230726	3495	-40.34	20230206	1809	15.26	20230726	2.23	N	198080	500	107 억	215794	N	N	N	N
15	20231030	110907	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2065	-70	5	-3.28	273389345	132364	15.40	2135	2145	2030	2775	1495	2135	2064.54	1.00	-13902	2418	2276	2198	2056	1978	2237	2017	108	640	500	1360	5	1	21535185	445	-30.82	0.49	12	0.61	-67.00	4249.00	3495	20230206	-40.92	1809	20230726	14.15	3495	-40.92	20230206	1809	14.15	20230726	3495	-40.92	20230206	1809	14.15	20230726	2.23	N	198080	500	107 억	215794	N	N	N	N
16	20231030	100905	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2045	-90	5	-4.22	227427820	109968	12.80	2135	2145	2030	2775	1495	2135	2067.09	1.00	-16157	2418	2276	2198	2056	1978	2237	2017	108	640	500	1360	5	1	21535185	440	-30.52	0.48	12	0.51	-67.00	4249.00	3495	20230206	-41.49	1809	20230726	13.05	3495	-41.49	20230206	1809	13.05	20230726	3495	-41.49	20230206	1809	13.05	20230726	2.23	N	198080	500	107 억	215794	N	N	N	N
17	20231030	090902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2050	-85	5	-3.98	110832050	53189	6.19	2135	2145	2040	2775	1495	2135	2082.07	1.00	-7132	2418	2276	2198	2056	1978	2237	2017	108	640	500	1360	5	1	21535185	441	-30.60	0.48	12	0.25	-67.00	4249.00	3495	20230206	-41.34	1809	20230726	13.32	3495	-41.34	20230206	1809	13.32	20230726	3495	-41.34	20230206	1809	13.32	20230726	2.23	N	198080	500	107 억	215794	N	N	N	N
18	20231027	160830	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2135	-170	5	-7.38	1878058605	851941	26.88	2190	2340	2120	2995	1615	2305	2204.58	0.55	96460	2833	2569	2236	1972	1639	2701	2104	108	690	500	1470	5	1	21535185	460	-31.87	0.50	12	3.96	-67.00	4249.00	3495	20230206	-38.91	1809	20230726	18.02	3495	-38.91	20230206	1809	18.02	20230726	3495	-38.91	20230206	1809	18.02	20230726	2.24	N	198080	500	107 억	118219	N	N	N	N
19	20231027	150904	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2150	-155	5	-6.72	1792277925	811877	25.61	2190	2340	2120	2995	1615	2305	2207.54	0.55	95984	2833	2569	2236	1972	1639	2701	2104	108	690	500	1470	5	1	21535185	463	-32.09	0.51	12	3.77	-67.00	4249.00	3495	20230206	-38.48	1809	20230726	18.85	3495	-38.48	20230206	1809	18.85	20230726	3495	-38.48	20230206	1809	18.85	20230726	2.24	N	198080	500	107 억	118219	N	N	N	N
20	20231027	140902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2185	-120	5	-5.21	1725003305	780639	24.63	2190	2340	2120	2995	1615	2305	2209.70	0.55	98034	2833	2569	2236	1972	1639	2701	2104	108	690	500	1470	5	1	21535185	471	-32.61	0.51	12	3.62	-67.00	4249.00	3495	20230206	-37.48	1809	20230726	20.78	3495	-37.48	20230206	1809	20.78	20230726	3495	-37.48	20230206	1809	20.78	20230726	2.24	N	198080	500	107 억	118219	N	N	N	N
21	20231027	130853	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2160	-145	5	-6.29	1568511920	708594	22.36	2190	2340	2120	2995	1615	2305	2213.52	0.55	99314	2833	2569	2236	1972	1639	2701	2104	108	690	500	1470	5	1	21535185	465	-32.24	0.51	12	3.29	-67.00	4249.00	3495	20230206	-38.20	1809	20230726	19.40	3495	-38.20	20230206	1809	19.40	20230726	3495	-38.20	20230206	1809	19.40	20230726	2.24	N	198080	500	107 억	118219	N	N	N	N
22	20231027	120907	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2210	-95	5	-4.12	1455953545	656902	20.73	2190	2340	2120	2995	1615	2305	2216.35	0.55	97560	2833	2569	2236	1972	1639	2701	2104	108	690	500	1470	5	1	21535185	476	-32.99	0.52	12	3.05	-67.00	4249.00	3495	20230206	-36.77	1809	20230726	22.17	3495	-36.77	20230206	1809	22.17	20230726	3495	-36.77	20230206	1809	22.17	20230726	2.24	N	198080	500	107 억	118219	N	N	N	N
23	20231027	110912	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2215	-90	5	-3.90	1398187230	630913	19.91	2190	2340	2120	2995	1615	2305	2216.09	0.55	96784	2833	2569	2236	1972	1639	2701	2104	108	690	500	1470	5	1	21535185	477	-33.06	0.52	12	2.93	-67.00	4249.00	3495	20230206	-36.62	1809	20230726	22.44	3495	-36.62	20230206	1809	22.44	20230726	3495	-36.62	20230206	1809	22.44	20230726	2.24	N	198080	500	107 억	118219	N	N	N	N
24	20231027	100901	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2185	-120	5	-5.21	1232226365	556909	17.57	2190	2340	2120	2995	1615	2305	2212.57	0.55	93136	2833	2569	2236	1972	1639	2701	2104	108	690	500	1470	5	1	21535185	471	-32.61	0.51	12	2.59	-67.00	4249.00	3495	20230206	-37.48	1809	20230726	20.78	3495	-37.48	20230206	1809	20.78	20230726	3495	-37.48	20230206	1809	20.78	20230726	2.24	N	198080	500	107 억	118219	N	N	N	N
25	20231027	090901	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2190	-115	5	-4.99	514803970	236605	7.46	2190	2230	2120	2995	1615	2305	2175.64	0.55	62136	2833	2569	2236	1972	1639	2701	2104	108	690	500	1470	5	1	21535185	472	-32.69	0.52	12	1.10	-67.00	4249.00	3495	20230206	-37.34	1809	20230726	21.06	3495	-37.34	20230206	1809	21.06	20230726	3495	-37.34	20230206	1809	21.06	20230726	2.24	N	198080	500	107 억	118219	N	N	N	N
26	20231026	160849	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2305	333	2	16.89	7047674721	3062228	9790.04	1935	2500	1903	2560	1381	1972	2301.47	0.65	-18018	2013	1992	1974	1953	1935	1983	1944	108	588	500	1260	5	1	21535185	496	-34.40	0.54	12	14.22	-67.00	4249.00	3495	20230206	-34.05	1809	20230726	27.42	3495	-34.05	20230206	1809	27.42	20230726	3495	-34.05	20230206	1809	27.42	20230726	2.25	N	198080	500	107 억	138936	N	N	N	N
27	20231026	150849	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2390	418	2	21.20	4014869236	1792831	5731.74	1935	2390	1903	2560	1381	1972	2239.40	0.65	-16740	2013	1992	1974	1953	1935	1983	1944	108	588	500	1260	5	1	21535185	515	-35.67	0.56	12	8.33	-67.00	4249.00	3495	20230206	-31.62	1809	20230726	32.12	3495	-31.62	20230206	1809	32.12	20230726	3495	-31.62	20230206	1809	32.12	20230726	2.25	N	198080	500	107 억	138936	Y	N	N	N
28	20231026	140851	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2130	158	2	8.01	1126092786	531993	1700.80	1935	2250	1903	2560	1381	1972	2116.74	0.65	16606	2013	1992	1974	1953	1935	1983	1944	108	588	500	1260	5	1	21535185	459	-31.79	0.50	12	2.47	-67.00	4249.00	3495	20230206	-39.06	1809	20230726	17.74	3495	-39.06	20230206	1809	17.74	20230726	3495	-39.06	20230206	1809	17.74	20230726	2.25	N	198080	500	107 억	138936	N	N	N	N
29	20231026	130850	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2090	118	2	5.98	961382726	452920	1448.00	1935	2250	1903	2560	1381	1972	2122.63	0.65	215	2013	1992	1974	1953	1935	1983	1944	108	588	500	1260	5	1	21535185	450	-31.19	0.49	12	2.10	-67.00	4249.00	3495	20230206	-40.20	1809	20230726	15.53	3495	-40.20	20230206	1809	15.53	20230726	3495	-40.20	20230206	1809	15.53	20230726	2.25	N	198080	500	107 억	138936	N	N	N	N
30	20231026	120844	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1978	6	2	0.30	69900492	35770	114.36	1935	1987	1903	2560	1381	1972	1954.17	0.65	-6100	2013	1992	1974	1953	1935	1983	1944	108	588	500	1260	1	1	21535185	426	-29.52	0.47	12	0.17	-67.00	4249.00	3495	20230206	-43.40	1809	20230726	9.34	3495	-43.40	20230206	1809	9.34	20230726	3495	-43.40	20230206	1809	9.34	20230726	2.25	N	198080	500	107 억	138936	N	N	N	N
31	20231026	110856	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1958	-14	5	-0.71	34892991	18061	57.74	1935	1977	1903	2560	1381	1972	1931.95	0.65	-3372	2013	1992	1974	1953	1935	1983	1944	108	588	500	1260	1	1	21535185	422	-29.22	0.46	12	0.08	-67.00	4249.00	3495	20230206	-43.98	1809	20230726	8.24	3495	-43.98	20230206	1809	8.24	20230726	3495	-43.98	20230206	1809	8.24	20230726	2.25	N	198080	500	107 억	138936	N	N	N	N
32	20231026	100853	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1947	-25	5	-1.27	29768351	15430	49.33	1935	1977	1903	2560	1381	1972	1929.25	0.65	-3454	2013	1992	1974	1953	1935	1983	1944	108	588	500	1260	1	1	21535185	419	-29.06	0.46	12	0.07	-67.00	4249.00	3495	20230206	-44.29	1809	20230726	7.63	3495	-44.29	20230206	1809	7.63	20230726	3495	-44.29	20230206	1809	7.63	20230726	2.25	N	198080	500	107 억	138936	N	N	N	N
33	20231026	090851	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1920	-52	5	-2.64	10523085	5454	17.44	1935	1977	1903	2560	1381	1972	1929.43	0.65	-2650	2013	1992	1974	1953	1935	1983	1944	108	588	500	1260	1	1	21535185	413	-28.66	0.45	12	0.03	-67.00	4249.00	3495	20230206	-45.06	1809	20230726	6.14	3495	-45.06	20230206	1809	6.14	20230726	3495	-45.06	20230206	1809	6.14	20230726	2.25	N	198080	500	107 억	138936	N	N	N	N
34	20231025	160853	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1972	-3	5	-0.15	61533323	31278	66.13	1995	1995	1956	2565	1383	1975	1967.05	0.65	-393	2019	1997	1953	1931	1887	2008	1942	108	590	500	1260	1	1	21535185	425	-29.43	0.46	12	0.15	-67.00	4249.00	3495	20230206	-43.58	1809	20230726	9.01	3495	-43.58	20230206	1809	9.01	20230726	3495	-43.58	20230206	1809	9.01	20230726	2.27	N	198080	500	107 억	139314	N	N	N	N
35	20231025	150852	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1960	-15	5	-0.76	56632997	28790	60.87	1995	1995	1956	2565	1383	1975	1966.82	0.65	-147	2019	1997	1953	1931	1887	2008	1942	108	590	500	1260	1	1	21535185	422	-29.25	0.46	12	0.13	-67.00	4249.00	3495	20230206	-43.92	1809	20230726	8.35	3495	-43.92	20230206	1809	8.35	20230726	3495	-43.92	20230206	1809	8.35	20230726	2.27	N	198080	500	107 억	139314	N	N	N	N
36	20231025	140846	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1961	-14	5	-0.71	45500651	23115	48.87	1995	1995	1956	2565	1383	1975	1968.15	0.65	-289	2019	1997	1953	1931	1887	2008	1942	108	590	500	1260	1	1	21535185	422	-29.27	0.46	12	0.11	-67.00	4249.00	3495	20230206	-43.89	1809	20230726	8.40	3495	-43.89	20230206	1809	8.40	20230726	3495	-43.89	20230206	1809	8.40	20230726	2.27	N	198080	500	107 억	139314	N	N	N	N
37	20231025	130848	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1965	-10	5	-0.51	38069781	19330	40.87	1995	1995	1956	2565	1383	1975	1969.16	0.65	-64	2019	1997	1953	1931	1887	2008	1942	108	590	500	1260	1	1	21535185	423	-29.33	0.46	12	0.09	-67.00	4249.00	3495	20230206	-43.78	1809	20230726	8.62	3495	-43.78	20230206	1809	8.62	20230726	3495	-43.78	20230206	1809	8.62	20230726	2.27	N	198080	500	107 억	139314	N	N	N	N
38	20231025	120848	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1972	-3	5	-0.15	35957362	18255	38.59	1995	1995	1956	2565	1383	1975	1969.42	0.65	1003	2019	1997	1953	1931	1887	2008	1942	108	590	500	1260	1	1	21535185	425	-29.43	0.46	12	0.08	-67.00	4249.00	3495	20230206	-43.58	1809	20230726	9.01	3495	-43.58	20230206	1809	9.01	20230726	3495	-43.58	20230206	1809	9.01	20230726	2.27	N	198080	500	107 억	139314	N	N	N	N
39	20231025	110851	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1980	5	2	0.25	34447365	17490	36.98	1995	1995	1956	2565	1383	1975	1969.22	0.65	1409	2019	1997	1953	1931	1887	2008	1942	108	590	500	1260	1	1	21535185	426	-29.55	0.47	12	0.08	-67.00	4249.00	3495	20230206	-43.35	1809	20230726	9.45	3495	-43.35	20230206	1809	9.45	20230726	3495	-43.35	20230206	1809	9.45	20230726	2.27	N	198080	500	107 억	139314	N	N	N	N
40	20231025	100852	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1960	-15	5	-0.76	29422657	14938	31.58	1995	1995	1956	2565	1383	1975	1969.27	0.65	1064	2019	1997	1953	1931	1887	2008	1942	108	590	500	1260	1	1	21535185	422	-29.25	0.46	12	0.07	-67.00	4249.00	3495	20230206	-43.92	1809	20230726	8.35	3495	-43.92	20230206	1809	8.35	20230726	3495	-43.92	20230206	1809	8.35	20230726	2.27	N	198080	500	107 억	139314	N	N	N	N
41	20231025	090847	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1987	12	2	0.61	7953513	4016	8.49	1995	1995	1975	2565	1383	1975	1982.27	0.65	0	2019	1997	1953	1931	1887	2008	1942	108	590	500	1260	1	1	21535185	428	-29.66	0.47	12	0.02	-67.00	4249.00	3495	20230206	-43.15	1809	20230726	9.84	3495	-43.15	20230206	1809	9.84	20230726	3495	-43.15	20230206	1809	9.84	20230726	2.27	N	198080	500	107 억	139314	N	N	N	N
42	20231024	160829	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1975	17	2	0.87	91724010	47301	122.25	1955	1975	1909	2545	1371	1958	1938.75	0.65	-964	1998	1977	1939	1918	1880	1959	1900	108	587	500	1250	1	1	21535185	425	-29.48	0.46	12	0.22	-67.00	4249.00	3495	20230206	-43.49	1809	20230726	9.18	3495	-43.49	20230206	1809	9.18	20230726	3495	-43.49	20230206	1809	9.18	20230726	2.31	N	198080	500	107 억	140263	N	N	N	N
43	20231024	150843	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1975	17	2	0.87	86354139	44576	115.20	1955	1975	1909	2545	1371	1958	1936.76	0.65	-403	1998	1977	1939	1918	1880	1959	1900	108	587	500	1250	1	1	21535185	425	-29.48	0.46	12	0.21	-67.00	4249.00	3495	20230206	-43.49	1809	20230726	9.18	3495	-43.49	20230206	1809	9.18	20230726	3495	-43.49	20230206	1809	9.18	20230726	2.31	N	198080	500	107 억	140263	N	N	N	N
44	20231024	140826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1959	1	2	0.05	73271890	37931	98.03	1955	1964	1909	2545	1371	1958	1931.00	0.65	-2437	1998	1977	1939	1918	1880	1959	1900	108	587	500	1250	1	1	21535185	422	-29.24	0.46	12	0.18	-67.00	4249.00	3495	20230206	-43.95	1809	20230726	8.29	3495	-43.95	20230206	1809	8.29	20230726	3495	-43.95	20230206	1809	8.29	20230726	2.31	N	198080	500	107 억	140263	N	N	N	N
45	20231024	130833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1963	5	2	0.26	66359006	34392	88.88	1955	1964	1909	2545	1371	1958	1928.64	0.65	-2807	1998	1977	1939	1918	1880	1959	1900	108	587	500	1250	1	1	21535185	423	-29.30	0.46	12	0.16	-67.00	4249.00	3495	20230206	-43.83	1809	20230726	8.51	3495	-43.83	20230206	1809	8.51	20230726	3495	-43.83	20230206	1809	8.51	20230726	2.31	N	198080	500	107 억	140263	N	N	N	N
46	20231024	120842	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1930	-28	5	-1.43	54594092	28323	73.20	1955	1964	1909	2545	1371	1958	1926.44	0.65	-5868	1998	1977	1939	1918	1880	1959	1900	108	587	500	1250	1	1	21535185	416	-28.81	0.45	12	0.13	-67.00	4249.00	3495	20230206	-44.78	1809	20230726	6.69	3495	-44.78	20230206	1809	6.69	20230726	3495	-44.78	20230206	1809	6.69	20230726	2.31	N	198080	500	107 억	140263	N	N	N	N
47	20231024	110836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1916	-42	5	-2.15	41242579	21373	55.24	1955	1964	1909	2545	1371	1958	1928.27	0.65	-8022	1998	1977	1939	1918	1880	1959	1900	108	587	500	1250	1	1	21535185	413	-28.60	0.45	12	0.10	-67.00	4249.00	3495	20230206	-45.18	1809	20230726	5.91	3495	-45.18	20230206	1809	5.91	20230726	3495	-45.18	20230206	1809	5.91	20230726	2.31	N	198080	500	107 억	140263	N	N	N	N
48	20231024	100829	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1926	-32	5	-1.63	16261188	8363	21.61	1955	1964	1925	2545	1371	1958	1942.58	0.65	-4503	1998	1977	1939	1918	1880	1959	1900	108	587	500	1250	1	1	21535185	415	-28.75	0.45	12	0.04	-67.00	4249.00	3495	20230206	-44.89	1809	20230726	6.47	3495	-44.89	20230206	1809	6.47	20230726	3495	-44.89	20230206	1809	6.47	20230726	2.31	N	198080	500	107 억	140263	N	N	N	N
49	20231024	090836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1964	6	2	0.31	4719619	2411	6.23	1955	1964	1955	2545	1371	1958	1957.21	0.65	845	1998	1977	1939	1918	1880	1959	1900	108	587	500	1250	1	1	21535185	423	-29.31	0.46	12	0.01	-67.00	4249.00	3495	20230206	-43.81	1809	20230726	8.57	3495	-43.81	20230206	1809	8.57	20230726	3495	-43.81	20230206	1809	8.57	20230726	2.31	N	198080	500	107 억	140263	N	N	N	N
50	20231023	160823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1958	-2	5	-0.10	74523660	38693	78.25	1960	1960	1901	2545	1372	1960	1925.68	0.68	-5676	2030	1995	1930	1895	1830	2012	1912	108	585	500	1250	1	1	21535185	422	-29.22	0.46	12	0.18	-67.00	4249.00	3495	20230206	-43.98	1809	20230726	8.24	3495	-43.98	20230206	1809	8.24	20230726	3495	-43.98	20230206	1809	8.24	20230726	2.34	N	198080	500	107 억	145903	N	N	N	N
51	20231023	150829	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1925	-35	5	-1.79	63571774	33070	66.88	1960	1960	1901	2545	1372	1960	1922.34	0.68	-5660	2030	1995	1930	1895	1830	2012	1912	108	585	500	1250	1	1	21535185	415	-28.73	0.45	12	0.15	-67.00	4249.00	3495	20230206	-44.92	1809	20230726	6.41	3495	-44.92	20230206	1809	6.41	20230726	3495	-44.92	20230206	1809	6.41	20230726	2.34	N	198080	500	107 억	145903	N	N	N	N
52	20231023	140826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1926	-34	5	-1.73	54680608	28455	57.55	1960	1960	1901	2545	1372	1960	1921.65	0.68	-5637	2030	1995	1930	1895	1830	2012	1912	108	585	500	1250	1	1	21535185	415	-28.75	0.45	12	0.13	-67.00	4249.00	3495	20230206	-44.89	1809	20230726	6.47	3495	-44.89	20230206	1809	6.47	20230726	3495	-44.89	20230206	1809	6.47	20230726	2.34	N	198080	500	107 억	145903	N	N	N	N
53	20231023	130832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1937	-23	5	-1.17	30691210	16016	32.39	1960	1960	1901	2545	1372	1960	1916.28	0.68	-3681	2030	1995	1930	1895	1830	2012	1912	108	585	500	1250	1	1	21535185	417	-28.91	0.46	12	0.07	-67.00	4249.00	3495	20230206	-44.58	1809	20230726	7.08	3495	-44.58	20230206	1809	7.08	20230726	3495	-44.58	20230206	1809	7.08	20230726	2.34	N	198080	500	107 억	145903	N	N	N	N
54	20231023	120824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1916	-44	5	-2.24	21860127	11430	23.12	1960	1960	1901	2545	1372	1960	1912.52	0.68	-1833	2030	1995	1930	1895	1830	2012	1912	108	585	500	1250	1	1	21535185	413	-28.60	0.45	12	0.05	-67.00	4249.00	3495	20230206	-45.18	1809	20230726	5.91	3495	-45.18	20230206	1809	5.91	20230726	3495	-45.18	20230206	1809	5.91	20230726	2.34	N	198080	500	107 억	145903	N	N	N	N
55	20231023	110821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1936	-24	5	-1.22	20164571	10547	21.33	1960	1960	1901	2545	1372	1960	1911.88	0.68	-1211	2030	1995	1930	1895	1830	2012	1912	108	585	500	1250	1	1	21535185	417	-28.90	0.46	12	0.05	-67.00	4249.00	3495	20230206	-44.61	1809	20230726	7.02	3495	-44.61	20230206	1809	7.02	20230726	3495	-44.61	20230206	1809	7.02	20230726	2.34	N	198080	500	107 억	145903	N	N	N	N
56	20231023	100816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1925	-35	5	-1.79	16002287	8385	16.96	1960	1960	1901	2545	1372	1960	1908.44	0.68	-1026	2030	1995	1930	1895	1830	2012	1912	108	585	500	1250	1	1	21535185	415	-28.73	0.45	12	0.04	-67.00	4249.00	3495	20230206	-44.92	1809	20230726	6.41	3495	-44.92	20230206	1809	6.41	20230726	3495	-44.92	20230206	1809	6.41	20230726	2.34	N	198080	500	107 억	145903	N	N	N	N
57	20231023	090833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1911	-49	5	-2.50	2358067	1230	2.49	1960	1960	1902	2545	1372	1960	1917.13	0.68	-1075	2030	1995	1930	1895	1830	2012	1912	108	585	500	1250	1	1	21535185	412	-28.52	0.45	12	0.01	-67.00	4249.00	3495	20230206	-45.32	1809	20230726	5.64	3495	-45.32	20230206	1809	5.64	20230726	3495	-45.32	20230206	1809	5.64	20230726	2.34	N	198080	500	107 억	145903	N	N	N	N
58	20231020	160821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1960	30	2	1.55	93488002	49298	182.17	1909	1965	1865	2505	1351	1930	1895.95	0.75	-15161	1973	1951	1909	1887	1845	1962	1898	108	575	500	1230	1	1	21535185	422	-29.25	0.46	12	0.23	-67.00	4249.00	3495	20230206	-43.92	1809	20230726	8.35	3495	-43.92	20230206	1809	8.35	20230726	3495	-43.92	20230206	1809	8.35	20230726	2.20	N	198080	500	107 억	161069	N	N	N	N
59	20231020	150820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1881	-49	5	-2.54	80067960	42375	156.58	1909	1965	1865	2505	1351	1930	1889.51	0.75	-13857	1973	1951	1909	1887	1845	1962	1898	108	575	500	1230	1	1	21535185	405	-28.07	0.44	12	0.20	-67.00	4249.00	3495	20230206	-46.18	1809	20230726	3.98	3495	-46.18	20230206	1809	3.98	20230726	3495	-46.18	20230206	1809	3.98	20230726	2.20	N	198080	500	107 억	161069	N	N	N	N
60	20231020	140827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1893	-37	5	-1.92	59293503	31375	115.94	1909	1965	1865	2505	1351	1930	1889.83	0.75	-10758	1973	1951	1909	1887	1845	1962	1898	108	575	500	1230	1	1	21535185	408	-28.25	0.45	12	0.15	-67.00	4249.00	3495	20230206	-45.84	1809	20230726	4.64	3495	-45.84	20230206	1809	4.64	20230726	3495	-45.84	20230206	1809	4.64	20230726	2.20	N	198080	500	107 억	161069	N	N	N	N
61	20231020	130804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1900	-30	5	-1.55	48366303	25626	94.69	1909	1965	1865	2505	1351	1930	1887.39	0.75	-11885	1973	1951	1909	1887	1845	1962	1898	108	575	500	1230	1	1	21535185	409	-28.36	0.45	12	0.12	-67.00	4249.00	3495	20230206	-45.64	1809	20230726	5.03	3495	-45.64	20230206	1809	5.03	20230726	3495	-45.64	20230206	1809	5.03	20230726	2.20	N	198080	500	107 억	161069	N	N	N	N
62	20231020	120815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1909	-21	5	-1.09	38416726	20436	75.52	1909	1909	1865	2505	1351	1930	1879.86	0.75	-9740	1973	1951	1909	1887	1845	1962	1898	108	575	500	1230	1	1	21535185	411	-28.49	0.45	12	0.09	-67.00	4249.00	3495	20230206	-45.38	1809	20230726	5.53	3495	-45.38	20230206	1809	5.53	20230726	3495	-45.38	20230206	1809	5.53	20230726	2.20	N	198080	500	107 억	161069	N	N	N	N
63	20231020	110824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1884	-46	5	-2.38	31710511	16884	62.39	1909	1909	1865	2505	1351	1930	1878.14	0.75	-8913	1973	1951	1909	1887	1845	1962	1898	108	575	500	1230	1	1	21535185	406	-28.12	0.44	12	0.08	-67.00	4249.00	3495	20230206	-46.09	1809	20230726	4.15	3495	-46.09	20230206	1809	4.15	20230726	3495	-46.09	20230206	1809	4.15	20230726	2.20	N	198080	500	107 억	161069	N	N	N	N
64	20231020	100815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1904	-26	5	-1.35	21776569	11601	42.87	1909	1909	1865	2505	1351	1930	1877.13	0.75	-8102	1973	1951	1909	1887	1845	1962	1898	108	575	500	1230	1	1	21535185	410	-28.42	0.45	12	0.05	-67.00	4249.00	3495	20230206	-45.52	1809	20230726	5.25	3495	-45.52	20230206	1809	5.25	20230726	3495	-45.52	20230206	1809	5.25	20230726	2.20	N	198080	500	107 억	161069	N	N	N	N
65	20231020	090816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1880	-50	5	-2.59	4848979	2577	9.52	1909	1909	1865	2505	1351	1930	1881.64	0.75	-2075	1973	1951	1909	1887	1845	1962	1898	108	575	500	1230	1	1	21535185	405	-28.06	0.44	12	0.01	-67.00	4249.00	3495	20230206	-46.21	1809	20230726	3.92	3495	-46.21	20230206	1809	3.92	20230726	3495	-46.21	20230206	1809	3.92	20230726	2.20	N	198080	500	107 억	161069	N	N	N	N
66	20231019	160813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1930	11	2	0.57	51086461	26811	11.30	1914	1931	1867	2490	1344	1919	1903.70	0.78	-7644	2153	2036	1948	1831	1743	1992	1787	108	571	500	1220	1	1	21535185	416	-28.81	0.45	12	0.12	-67.00	4249.00	3495	20230206	-44.78	1809	20230726	6.69	3495	-44.78	20230206	1809	6.69	20230726	3495	-44.78	20230206	1809	6.69	20230726	2.19	N	198080	500	107 억	168698	N	N	N	N
67	20231019	150805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1922	3	2	0.16	41653142	21919	9.24	1914	1931	1867	2490	1344	1919	1900.32	0.78	-6697	2153	2036	1948	1831	1743	1992	1787	108	571	500	1220	1	1	21535185	414	-28.69	0.45	12	0.10	-67.00	4249.00	3495	20230206	-45.01	1809	20230726	6.25	3495	-45.01	20230206	1809	6.25	20230726	3495	-45.01	20230206	1809	6.25	20230726	2.19	N	198080	500	107 억	168698	N	N	N	N
68	20231019	140816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1920	1	2	0.05	27612623	14571	6.14	1914	1931	1867	2490	1344	1919	1895.04	0.78	-3766	2153	2036	1948	1831	1743	1992	1787	108	571	500	1220	1	1	21535185	413	-28.66	0.45	12	0.07	-67.00	4249.00	3495	20230206	-45.06	1809	20230726	6.14	3495	-45.06	20230206	1809	6.14	20230726	3495	-45.06	20230206	1809	6.14	20230726	2.19	N	198080	500	107 억	168698	N	N	N	N
69	20231019	130808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1914	-5	5	-0.26	26461317	13968	5.89	1914	1931	1867	2490	1344	1919	1894.42	0.78	-3423	2153	2036	1948	1831	1743	1992	1787	108	571	500	1220	1	1	21535185	412	-28.57	0.45	12	0.06	-67.00	4249.00	3495	20230206	-45.24	1809	20230726	5.80	3495	-45.24	20230206	1809	5.80	20230726	3495	-45.24	20230206	1809	5.80	20230726	2.19	N	198080	500	107 억	168698	N	N	N	N
70	20231019	120815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1889	-30	5	-1.56	21209457	11211	4.72	1914	1931	1867	2490	1344	1919	1891.84	0.78	-2331	2153	2036	1948	1831	1743	1992	1787	108	571	500	1220	1	1	21535185	407	-28.19	0.44	12	0.05	-67.00	4249.00	3495	20230206	-45.95	1809	20230726	4.42	3495	-45.95	20230206	1809	4.42	20230726	3495	-45.95	20230206	1809	4.42	20230726	2.19	N	198080	500	107 억	168698	N	N	N	N
71	20231019	110810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1924	5	2	0.26	18540222	9802	4.13	1914	1931	1867	2490	1344	1919	1891.47	0.78	-2219	2153	2036	1948	1831	1743	1992	1787	108	571	500	1220	1	1	21535185	414	-28.72	0.45	12	0.05	-67.00	4249.00	3495	20230206	-44.95	1809	20230726	6.36	3495	-44.95	20230206	1809	6.36	20230726	3495	-44.95	20230206	1809	6.36	20230726	2.19	N	198080	500	107 억	168698	N	N	N	N
72	20231019	100802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1879	-40	5	-2.08	7587660	4024	1.70	1914	1914	1867	2490	1344	1919	1885.60	0.78	-196	2153	2036	1948	1831	1743	1992	1787	108	571	500	1220	1	1	21535185	405	-28.04	0.44	12	0.02	-67.00	4249.00	3495	20230206	-46.24	1809	20230726	3.87	3495	-46.24	20230206	1809	3.87	20230726	3495	-46.24	20230206	1809	3.87	20230726	2.19	N	198080	500	107 억	168698	N	N	N	N
73	20231019	090813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1877	-42	5	-2.19	2857431	1509	0.64	1914	1914	1877	2490	1344	1919	1893.59	0.78	539	2153	2036	1948	1831	1743	1992	1787	108	571	500	1220	1	1	21535185	404	-28.01	0.44	12	0.01	-67.00	4249.00	3495	20230206	-46.29	1809	20230726	3.76	3495	-46.29	20230206	1809	3.76	20230726	3495	-46.29	20230206	1809	3.76	20230726	2.19	N	198080	500	107 억	168698	N	N	N	N
74	20231018	160817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1919	-121	5	-5.93	452792357	237280	382.03	2040	2065	1860	2650	1430	2040	1908.15	0.80	-3520	2136	2087	2061	2012	1986	2075	2000	108	610	500	1300	1	1	21535185	413	-28.64	0.45	12	1.10	-67.00	4249.00	3495	20230206	-45.09	1809	20230726	6.08	3495	-45.09	20230206	1809	6.08	20230726	3495	-45.09	20230206	1809	6.08	20230726	2.26	N	198080	500	107 억	172489	N	N	N	N
75	20231018	150809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1915	-125	5	-6.13	435819316	228426	367.77	2040	2065	1860	2650	1430	2040	1907.92	0.80	-4128	2136	2087	2061	2012	1986	2075	2000	108	610	500	1300	1	1	21535185	412	-28.58	0.45	12	1.06	-67.00	4249.00	3495	20230206	-45.21	1809	20230726	5.86	3495	-45.21	20230206	1809	5.86	20230726	3495	-45.21	20230206	1809	5.86	20230726	2.26	N	198080	500	107 억	172489	N	N	N	N
76	20231018	140756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1920	-120	5	-5.88	382866875	200647	323.05	2040	2065	1860	2650	1430	2040	1908.16	0.80	3290	2136	2087	2061	2012	1986	2075	2000	108	610	500	1300	1	1	21535185	413	-28.66	0.45	12	0.93	-67.00	4249.00	3495	20230206	-45.06	1809	20230726	6.14	3495	-45.06	20230206	1809	6.14	20230726	3495	-45.06	20230206	1809	6.14	20230726	2.26	N	198080	500	107 억	172489	N	N	N	N
77	20231018	130754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1927	-113	5	-5.54	374879387	196499	316.37	2040	2065	1860	2650	1430	2040	1907.79	0.80	4106	2136	2087	2061	2012	1986	2075	2000	108	610	500	1300	1	1	21535185	415	-28.76	0.45	12	0.91	-67.00	4249.00	3495	20230206	-44.86	1809	20230726	6.52	3495	-44.86	20230206	1809	6.52	20230726	3495	-44.86	20230206	1809	6.52	20230726	2.26	N	198080	500	107 억	172489	N	N	N	N
78	20231018	120810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1896	-144	5	-7.06	365495603	191576	308.44	2040	2065	1860	2650	1430	2040	1907.84	0.80	7558	2136	2087	2061	2012	1986	2075	2000	108	610	500	1300	1	1	21535185	408	-28.30	0.45	12	0.89	-67.00	4249.00	3495	20230206	-45.75	1809	20230726	4.81	3495	-45.75	20230206	1809	4.81	20230726	3495	-45.75	20230206	1809	4.81	20230726	2.26	N	198080	500	107 억	172489	N	N	N	N
79	20231018	110802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1906	-134	5	-6.57	291361895	152327	245.25	2040	2065	1860	2650	1430	2040	1912.74	0.80	11849	2136	2087	2061	2012	1986	2075	2000	108	610	500	1300	1	1	21535185	410	-28.45	0.45	12	0.71	-67.00	4249.00	3495	20230206	-45.46	1809	20230726	5.36	3495	-45.46	20230206	1809	5.36	20230726	3495	-45.46	20230206	1809	5.36	20230726	2.26	N	198080	500	107 억	172489	N	N	N	N
80	20231018	100811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1860	-180	5	-8.82	189190742	98480	158.55	2040	2065	1860	2650	1430	2040	1921.11	0.80	11115	2136	2087	2061	2012	1986	2075	2000	108	610	500	1300	1	1	21535185	401	-27.76	0.44	12	0.46	-67.00	4249.00	3495	20230206	-46.78	1809	20230726	2.82	3495	-46.78	20230206	1809	2.82	20230726	3495	-46.78	20230206	1809	2.82	20230726	2.26	N	198080	500	107 억	172489	N	N	N	N
81	20231018	090758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2060	20	2	0.98	4721690	2310	3.72	2040	2060	2040	2650	1430	2040	2044.02	0.80	-1193	2136	2087	2061	2012	1986	2075	2000	108	610	500	1300	5	1	21535185	444	-30.75	0.48	12	0.01	-67.00	4249.00	3495	20230206	-41.06	1809	20230726	13.88	3495	-41.06	20230206	1809	13.88	20230726	3495	-41.06	20230206	1809	13.88	20230726	2.26	N	198080	500	107 억	172489	N	N	N	N
82	20231017	160802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2040	-35	5	-1.69	127906385	62109	72.46	2055	2110	2035	2695	1455	2075	2059.12	0.76	9730	2131	2102	2051	2022	1971	2115	2035	108	620	500	1320	5	1	21535185	439	-30.45	0.48	12	0.29	-67.00	4249.00	3495	20230206	-41.63	1809	20230726	12.77	3495	-41.63	20230206	1809	12.77	20230726	3495	-41.63	20230206	1809	12.77	20230726	2.21	N	198080	500	107 억	162659	N	N	N	N
83	20231017	150808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2045	-30	5	-1.45	115832555	56194	65.56	2055	2110	2035	2695	1455	2075	2061.04	0.76	11931	2131	2102	2051	2022	1971	2115	2035	108	620	500	1320	5	1	21535185	440	-30.52	0.48	12	0.26	-67.00	4249.00	3495	20230206	-41.49	1809	20230726	13.05	3495	-41.49	20230206	1809	13.05	20230726	3495	-41.49	20230206	1809	13.05	20230726	2.21	N	198080	500	107 억	162659	N	N	N	N
84	20231017	140809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2075	0	3	0.00	50650090	24442	28.52	2055	2110	2050	2695	1455	2075	2072.13	0.76	5431	2131	2102	2051	2022	1971	2115	2035	108	620	500	1320	5	1	21535185	447	-30.97	0.49	12	0.11	-67.00	4249.00	3495	20230206	-40.63	1809	20230726	14.70	3495	-40.63	20230206	1809	14.70	20230726	3495	-40.63	20230206	1809	14.70	20230726	2.21	N	198080	500	107 억	162659	N	N	N	N
85	20231017	130802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2080	5	2	0.24	46065450	22235	25.94	2055	2110	2050	2695	1455	2075	2071.59	0.76	5379	2131	2102	2051	2022	1971	2115	2035	108	620	500	1320	5	1	21535185	448	-31.04	0.49	12	0.10	-67.00	4249.00	3495	20230206	-40.49	1809	20230726	14.98	3495	-40.49	20230206	1809	14.98	20230726	3495	-40.49	20230206	1809	14.98	20230726	2.21	N	198080	500	107 억	162659	N	N	N	N
86	20231017	120806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2075	0	3	0.00	42643505	20582	24.01	2055	2110	2050	2695	1455	2075	2071.72	0.76	5342	2131	2102	2051	2022	1971	2115	2035	108	620	500	1320	5	1	21535185	447	-30.97	0.49	12	0.10	-67.00	4249.00	3495	20230206	-40.63	1809	20230726	14.70	3495	-40.63	20230206	1809	14.70	20230726	3495	-40.63	20230206	1809	14.70	20230726	2.21	N	198080	500	107 억	162659	N	N	N	N
87	20231017	110757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2070	-5	5	-0.24	39182700	18905	22.06	2055	2110	2050	2695	1455	2075	2072.47	0.76	5288	2131	2102	2051	2022	1971	2115	2035	108	620	500	1320	5	1	21535185	446	-30.90	0.49	12	0.09	-67.00	4249.00	3495	20230206	-40.77	1809	20230726	14.43	3495	-40.77	20230206	1809	14.43	20230726	3495	-40.77	20230206	1809	14.43	20230726	2.21	N	198080	500	107 억	162659	N	N	N	N
88	20231017	100751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2070	-5	5	-0.24	37268030	17980	20.98	2055	2110	2050	2695	1455	2075	2072.61	0.76	5247	2131	2102	2051	2022	1971	2115	2035	108	620	500	1320	5	1	21535185	446	-30.90	0.49	12	0.08	-67.00	4249.00	3495	20230206	-40.77	1809	20230726	14.43	3495	-40.77	20230206	1809	14.43	20230726	3495	-40.77	20230206	1809	14.43	20230726	2.21	N	198080	500	107 억	162659	N	N	N	N
89	20231017	090759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2060	-15	5	-0.72	10309705	5008	5.84	2055	2060	2050	2695	1455	2075	2054.31	0.76	-480	2131	2102	2051	2022	1971	2115	2035	108	620	500	1320	5	1	21535185	444	-30.75	0.48	12	0.02	-67.00	4249.00	3495	20230206	-41.06	1809	20230726	13.88	3495	-41.06	20230206	1809	13.88	20230726	3495	-41.06	20230206	1809	13.88	20230726	2.21	N	198080	500	107 억	162659	N	N	N	N
90	20231016	160759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2075	-35	5	-1.66	173197590	85711	110.62	2075	2080	2000	2740	1480	2110	2020.70	0.74	3630	2263	2186	2108	2031	1953	2147	1992	108	630	500	1350	5	1	21535185	447	-30.97	0.49	12	0.40	-67.00	4249.00	3495	20230206	-40.63	1809	20230726	14.70	3495	-40.63	20230206	1809	14.70	20230726	3495	-40.63	20230206	1809	14.70	20230726	2.21	N	198080	500	107 억	158852	N	N	N	N
91	20231016	150759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2035	-75	5	-3.55	162645430	80585	104.00	2075	2075	2000	2740	1480	2110	2018.31	0.74	4247	2263	2186	2108	2031	1953	2147	1992	108	630	500	1350	5	1	21535185	438	-30.37	0.48	12	0.37	-67.00	4249.00	3495	20230206	-41.77	1809	20230726	12.49	3495	-41.77	20230206	1809	12.49	20230726	3495	-41.77	20230206	1809	12.49	20230726	2.21	N	198080	500	107 억	158852	N	N	N	N
92	20231016	140800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2020	-90	5	-4.27	159040840	78800	101.70	2075	2075	2000	2740	1480	2110	2018.28	0.74	4288	2263	2186	2108	2031	1953	2147	1992	108	630	500	1350	5	1	21535185	435	-30.15	0.48	12	0.37	-67.00	4249.00	3495	20230206	-42.20	1809	20230726	11.66	3495	-42.20	20230206	1809	11.66	20230726	3495	-42.20	20230206	1809	11.66	20230726	2.21	N	198080	500	107 억	158852	N	N	N	N
93	20231016	130754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2040	-70	5	-3.32	150150335	74373	95.99	2075	2075	2000	2740	1480	2110	2018.88	0.74	4286	2263	2186	2108	2031	1953	2147	1992	108	630	500	1350	5	1	21535185	439	-30.45	0.48	12	0.35	-67.00	4249.00	3495	20230206	-41.63	1809	20230726	12.77	3495	-41.63	20230206	1809	12.77	20230726	3495	-41.63	20230206	1809	12.77	20230726	2.21	N	198080	500	107 억	158852	N	N	N	N
94	20231016	120755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	-100	5	-4.74	138770165	68760	88.74	2075	2075	2000	2740	1480	2110	2018.18	0.74	6845	2263	2186	2108	2031	1953	2147	1992	108	630	500	1350	5	1	21535185	433	-30.00	0.47	12	0.32	-67.00	4249.00	3495	20230206	-42.49	1809	20230726	11.11	3495	-42.49	20230206	1809	11.11	20230726	3495	-42.49	20230206	1809	11.11	20230726	2.21	N	198080	500	107 억	158852	N	N	N	N
95	20231016	110750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2015	-95	5	-4.50	130189590	64494	83.24	2075	2075	2000	2740	1480	2110	2018.63	0.74	6947	2263	2186	2108	2031	1953	2147	1992	108	630	500	1350	5	1	21535185	434	-30.07	0.47	12	0.30	-67.00	4249.00	3495	20230206	-42.35	1809	20230726	11.39	3495	-42.35	20230206	1809	11.39	20230726	3495	-42.35	20230206	1809	11.39	20230726	2.21	N	198080	500	107 억	158852	N	N	N	N
96	20231016	100746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2020	-90	5	-4.27	38195025	18810	24.28	2075	2075	2010	2740	1480	2110	2030.57	0.74	1460	2263	2186	2108	2031	1953	2147	1992	108	630	500	1350	5	1	21535185	435	-30.15	0.48	12	0.09	-67.00	4249.00	3495	20230206	-42.20	1809	20230726	11.66	3495	-42.20	20230206	1809	11.66	20230726	3495	-42.20	20230206	1809	11.66	20230726	2.21	N	198080	500	107 억	158852	N	N	N	N
97	20231016	090749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2035	-75	5	-3.55	7964545	3881	5.01	2075	2075	2035	2740	1480	2110	2052.19	0.74	-1149	2263	2186	2108	2031	1953	2147	1992	108	630	500	1350	5	1	21535185	438	-30.37	0.48	12	0.02	-67.00	4249.00	3495	20230206	-41.77	1809	20230726	12.49	3495	-41.77	20230206	1809	12.49	20230726	3495	-41.77	20230206	1809	12.49	20230726	2.21	N	198080	500	107 억	158852	N	N	N	N
98	20231012	160811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2190	40	2	1.86	142140585	65945	61.43	2175	2200	2105	2795	1505	2150	2155.27	0.70	5235	2250	2200	2110	2060	1970	2225	2085	108	645	500	1370	5	1	21535185	472	-32.69	0.52	12	0.31	-67.00	4249.00	3495	20230206	-37.34	1809	20230726	21.06	3495	-37.34	20230206	1809	21.06	20230726	3495	-37.34	20230206	1809	21.06	20230726	2.26	N	198080	500	107 억	151540	N	N	N	N
99	20231012	150754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2170	20	2	0.93	122338425	56860	52.97	2175	2200	2105	2795	1505	2150	2151.57	0.70	5012	2250	2200	2110	2060	1970	2225	2085	108	645	500	1370	5	1	21535185	467	-32.39	0.51	12	0.26	-67.00	4249.00	3495	20230206	-37.91	1809	20230726	19.96	3495	-37.91	20230206	1809	19.96	20230726	3495	-37.91	20230206	1809	19.96	20230726	2.26	N	198080	500	107 억	151540	N	N	N	N
100	20231012	140754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2165	15	2	0.70	113553610	52795	49.18	2175	2200	2105	2795	1505	2150	2150.84	0.70	5082	2250	2200	2110	2060	1970	2225	2085	108	645	500	1370	5	1	21535185	466	-32.31	0.51	12	0.25	-67.00	4249.00	3495	20230206	-38.05	1809	20230726	19.68	3495	-38.05	20230206	1809	19.68	20230726	3495	-38.05	20230206	1809	19.68	20230726	2.26	N	198080	500	107 억	151540	N	N	N	N
101	20231012	130755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2155	5	2	0.23	98027410	45607	42.48	2175	2200	2105	2795	1505	2150	2149.39	0.70	4700	2250	2200	2110	2060	1970	2225	2085	108	645	500	1370	5	1	21535185	464	-32.16	0.51	12	0.21	-67.00	4249.00	3495	20230206	-38.34	1809	20230726	19.13	3495	-38.34	20230206	1809	19.13	20230726	3495	-38.34	20230206	1809	19.13	20230726	2.26	N	198080	500	107 억	151540	N	N	N	N
102	20231012	120803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2160	10	2	0.47	89436045	41606	38.76	2175	2200	2105	2795	1505	2150	2149.59	0.70	3303	2250	2200	2110	2060	1970	2225	2085	108	645	500	1370	5	1	21535185	465	-32.24	0.51	12	0.19	-67.00	4249.00	3495	20230206	-38.20	1809	20230726	19.40	3495	-38.20	20230206	1809	19.40	20230726	3495	-38.20	20230206	1809	19.40	20230726	2.26	N	198080	500	107 억	151540	N	N	N	N
103	20231012	110802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2160	10	2	0.47	42247995	19732	18.38	2175	2200	2105	2795	1505	2150	2141.09	0.70	2344	2250	2200	2110	2060	1970	2225	2085	108	645	500	1370	5	1	21535185	465	-32.24	0.51	12	0.09	-67.00	4249.00	3495	20230206	-38.20	1809	20230726	19.40	3495	-38.20	20230206	1809	19.40	20230726	3495	-38.20	20230206	1809	19.40	20230726	2.26	N	198080	500	107 억	151540	N	N	N	N
104	20231012	100757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2125	-25	5	-1.16	32055765	14983	13.96	2175	2200	2105	2795	1505	2150	2139.48	0.70	531	2250	2200	2110	2060	1970	2225	2085	108	645	500	1370	5	1	21535185	458	-31.72	0.50	12	0.07	-67.00	4249.00	3495	20230206	-39.20	1809	20230726	17.47	3495	-39.20	20230206	1809	17.47	20230726	3495	-39.20	20230206	1809	17.47	20230726	2.26	N	198080	500	107 억	151540	N	N	N	N
105	20231012	090803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2135	-15	5	-0.70	11638530	5419	5.05	2175	2175	2125	2795	1505	2150	2147.73	0.70	582	2250	2200	2110	2060	1970	2225	2085	108	645	500	1370	5	1	21535185	460	-31.87	0.50	12	0.03	-67.00	4249.00	3495	20230206	-38.91	1809	20230726	18.02	3495	-38.91	20230206	1809	18.02	20230726	3495	-38.91	20230206	1809	18.02	20230726	2.26	N	198080	500	107 억	151540	N	N	N	N
106	20231011	160752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2150	105	2	5.13	223990285	106657	82.26	2040	2160	2020	2655	1435	2045	2100.08	0.79	-13924	2231	2137	2091	1997	1951	2115	1975	108	610	500	1300	5	1	21535185	463	-32.09	0.51	12	0.50	-67.00	4249.00	3495	20230206	-38.48	1809	20230726	18.85	3495	-38.48	20230206	1809	18.85	20230726	3495	-38.48	20230206	1809	18.85	20230726	2.47	N	198080	500	107 억	170824	N	N	N	N
107	20231011	150756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2130	85	2	4.16	183228275	87513	67.50	2040	2160	2020	2655	1435	2045	2093.73	0.79	-9221	2231	2137	2091	1997	1951	2115	1975	108	610	500	1300	5	1	21535185	459	-31.79	0.50	12	0.41	-67.00	4249.00	3495	20230206	-39.06	1809	20230726	17.74	3495	-39.06	20230206	1809	17.74	20230726	3495	-39.06	20230206	1809	17.74	20230726	2.47	N	198080	500	107 억	170824	N	N	N	N
108	20231011	140800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2070	25	2	1.22	137536275	65695	50.67	2040	2160	2020	2655	1435	2045	2093.56	0.79	-6159	2231	2137	2091	1997	1951	2115	1975	108	610	500	1300	5	1	21535185	446	-30.90	0.49	12	0.31	-67.00	4249.00	3495	20230206	-40.77	1809	20230726	14.43	3495	-40.77	20230206	1809	14.43	20230726	3495	-40.77	20230206	1809	14.43	20230726	2.47	N	198080	500	107 억	170824	N	N	N	N
109	20231011	130750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2110	65	2	3.18	115924670	55266	42.62	2040	2160	2020	2655	1435	2045	2097.58	0.79	-7422	2231	2137	2091	1997	1951	2115	1975	108	610	500	1300	5	1	21535185	454	-31.49	0.50	12	0.26	-67.00	4249.00	3495	20230206	-39.63	1809	20230726	16.64	3495	-39.63	20230206	1809	16.64	20230726	3495	-39.63	20230206	1809	16.64	20230726	2.47	N	198080	500	107 억	170824	N	N	N	N
110	20231011	120805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2085	40	2	1.96	37707660	18348	14.15	2040	2095	2020	2655	1435	2045	2055.14	0.79	-1390	2231	2137	2091	1997	1951	2115	1975	108	610	500	1300	5	1	21535185	449	-31.12	0.49	12	0.09	-67.00	4249.00	3495	20230206	-40.34	1809	20230726	15.26	3495	-40.34	20230206	1809	15.26	20230726	3495	-40.34	20230206	1809	15.26	20230726	2.47	N	198080	500	107 억	170824	N	N	N	N
111	20231011	110759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2065	20	2	0.98	35382115	17229	13.29	2040	2095	2020	2655	1435	2045	2053.64	0.79	-752	2231	2137	2091	1997	1951	2115	1975	108	610	500	1300	5	1	21535185	445	-30.82	0.49	12	0.08	-67.00	4249.00	3495	20230206	-40.92	1809	20230726	14.15	3495	-40.92	20230206	1809	14.15	20230726	3495	-40.92	20230206	1809	14.15	20230726	2.47	N	198080	500	107 억	170824	N	N	N	N
112	20231011	100754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2055	10	2	0.49	20650510	10034	7.74	2040	2095	2020	2655	1435	2045	2058.05	0.79	-379	2231	2137	2091	1997	1951	2115	1975	108	610	500	1300	5	1	21535185	443	-30.67	0.48	12	0.05	-67.00	4249.00	3495	20230206	-41.20	1809	20230726	13.60	3495	-41.20	20230206	1809	13.60	20230726	3495	-41.20	20230206	1809	13.60	20230726	2.47	N	198080	500	107 억	170824	N	N	N	N
113	20231011	090758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2070	25	2	1.22	9542370	4635	3.57	2040	2095	2020	2655	1435	2045	2058.76	0.79	-1147	2231	2137	2091	1997	1951	2115	1975	108	610	500	1300	5	1	21535185	446	-30.90	0.49	12	0.02	-67.00	4249.00	3495	20230206	-40.77	1809	20230726	14.43	3495	-40.77	20230206	1809	14.43	20230726	3495	-40.77	20230206	1809	14.43	20230726	2.47	N	198080	500	107 억	170824	N	N	N	N
114	20231010	160751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2045	-40	5	-1.92	272708790	129656	13.90	2085	2185	2045	2710	1460	2085	2103.42	0.68	24713	2493	2289	2086	1882	1679	2391	1984	108	625	500	1330	5	1	21535185	440	-30.52	0.48	12	0.60	-67.00	4249.00	3495	20230206	-41.49	1809	20230726	13.05	3495	-41.49	20230206	1809	13.05	20230726	3495	-41.49	20230206	1809	13.05	20230726	2.48	N	198080	500	107 억	146096	N	N	N	N
115	20231010	150747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2085	0	3	0.00	249964685	118582	12.71	2085	2185	2060	2710	1460	2085	2107.95	0.68	23205	2493	2289	2086	1882	1679	2391	1984	108	625	500	1330	5	1	21535185	449	-31.12	0.49	12	0.55	-67.00	4249.00	3495	20230206	-40.34	1809	20230726	15.26	3495	-40.34	20230206	1809	15.26	20230726	3495	-40.34	20230206	1809	15.26	20230726	2.48	N	198080	500	107 억	146096	N	N	N	N
116	20231010	140752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2070	-15	5	-0.72	210667525	99577	10.68	2085	2185	2065	2710	1460	2085	2115.62	0.68	23766	2493	2289	2086	1882	1679	2391	1984	108	625	500	1330	5	1	21535185	446	-30.90	0.49	12	0.46	-67.00	4249.00	3495	20230206	-40.77	1809	20230726	14.43	3495	-40.77	20230206	1809	14.43	20230726	3495	-40.77	20230206	1809	14.43	20230726	2.48	N	198080	500	107 억	146096	N	N	N	N
117	20231010	130744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2080	-5	5	-0.24	195822355	92417	9.91	2085	2185	2065	2710	1460	2085	2118.90	0.68	23014	2493	2289	2086	1882	1679	2391	1984	108	625	500	1330	5	1	21535185	448	-31.04	0.49	12	0.43	-67.00	4249.00	3495	20230206	-40.49	1809	20230726	14.98	3495	-40.49	20230206	1809	14.98	20230726	3495	-40.49	20230206	1809	14.98	20230726	2.48	N	198080	500	107 억	146096	N	N	N	N
118	20231010	120743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2095	10	2	0.48	173771680	81859	8.78	2085	2185	2065	2710	1460	2085	2122.82	0.68	21315	2493	2289	2086	1882	1679	2391	1984	108	625	500	1330	5	1	21535185	451	-31.27	0.49	12	0.38	-67.00	4249.00	3495	20230206	-40.06	1809	20230726	15.81	3495	-40.06	20230206	1809	15.81	20230726	3495	-40.06	20230206	1809	15.81	20230726	2.48	N	198080	500	107 억	146096	N	N	N	N
119	20231010	110730	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2125	40	2	1.92	138810315	65202	6.99	2085	2185	2065	2710	1460	2085	2128.93	0.68	17784	2493	2289	2086	1882	1679	2391	1984	108	625	500	1330	5	1	21535185	458	-31.72	0.50	12	0.30	-67.00	4249.00	3495	20230206	-39.20	1809	20230726	17.47	3495	-39.20	20230206	1809	17.47	20230726	3495	-39.20	20230206	1809	17.47	20230726	2.48	N	198080	500	107 억	146096	N	N	N	N
120	20231010	100738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2130	45	2	2.16	129008795	60579	6.49	2085	2185	2065	2710	1460	2085	2129.60	0.68	17502	2493	2289	2086	1882	1679	2391	1984	108	625	500	1330	5	1	21535185	459	-31.79	0.50	12	0.28	-67.00	4249.00	3495	20230206	-39.06	1809	20230726	17.74	3495	-39.06	20230206	1809	17.74	20230726	3495	-39.06	20230206	1809	17.74	20230726	2.48	N	198080	500	107 억	146096	N	N	N	N
121	20231010	090732	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2085	0	3	0.00	22846720	10968	1.18	2085	2100	2065	2710	1460	2085	2083.03	0.68	1559	2493	2289	2086	1882	1679	2391	1984	108	625	500	1330	5	1	21535185	449	-31.12	0.49	12	0.05	-67.00	4249.00	3495	20230206	-40.34	1809	20230726	15.26	3495	-40.34	20230206	1809	15.26	20230726	3495	-40.34	20230206	1809	15.26	20230726	2.48	N	198080	500	107 억	146096	N	N	N	N
122	20231006	160740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2085	188	2	9.91	1977151694	917935	2832.00	1883	2290	1883	2465	1328	1897	2153.92	0.59	13297	2037	1967	1923	1853	1809	2002	1888	108	568	500	1210	5	1	21535185	449	-31.12	0.49	12	4.26	-67.00	4249.00	3495	20230206	-40.34	1809	20230726	15.26	3495	-40.34	20230206	1809	15.26	20230726	3495	-40.34	20230206	1809	15.26	20230726	2.65	N	198080	500	107 억	126373	N	N	N	N
123	20231006	150729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2120	223	2	11.76	1927137074	894089	2758.43	1883	2290	1883	2465	1328	1897	2155.42	0.59	10898	2037	1967	1923	1853	1809	2002	1888	108	568	500	1210	5	1	21535185	457	-31.64	0.50	12	4.15	-67.00	4249.00	3495	20230206	-39.34	1809	20230726	17.19	3495	-39.34	20230206	1809	17.19	20230726	3495	-39.34	20230206	1809	17.19	20230726	2.65	N	198080	500	107 억	126373	N	N	N	N
124	20231006	140731	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2105	208	2	10.96	1826279689	846310	2611.02	1883	2290	1883	2465	1328	1897	2157.93	0.59	6293	2037	1967	1923	1853	1809	2002	1888	108	568	500	1210	5	1	21535185	453	-31.42	0.50	12	3.93	-67.00	4249.00	3495	20230206	-39.77	1809	20230726	16.36	3495	-39.77	20230206	1809	16.36	20230726	3495	-39.77	20230206	1809	16.36	20230726	2.65	N	198080	500	107 억	126373	N	N	N	N
125	20231006	130722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2120	223	2	11.76	1601838514	738465	2278.30	1883	2290	1883	2465	1328	1897	2169.15	0.59	-18573	2037	1967	1923	1853	1809	2002	1888	108	568	500	1210	5	1	21535185	457	-31.64	0.50	12	3.43	-67.00	4249.00	3495	20230206	-39.34	1809	20230726	17.19	3495	-39.34	20230206	1809	17.19	20230726	3495	-39.34	20230206	1809	17.19	20230726	2.65	N	198080	500	107 억	126373	N	N	N	N
126	20231006	120721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	113	2	5.96	80151599	40388	124.60	1883	2030	1883	2465	1328	1897	1984.54	0.59	8579	2037	1967	1923	1853	1809	2002	1888	108	568	500	1210	5	1	21535185	433	-30.00	0.47	12	0.19	-67.00	4249.00	3495	20230206	-42.49	1809	20230726	11.11	3495	-42.49	20230206	1809	11.11	20230726	3495	-42.49	20230206	1809	11.11	20230726	2.65	N	198080	500	107 억	126373	N	N	N	N
127	20231006	110713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	113	2	5.96	73125837	36868	113.74	1883	2030	1883	2465	1328	1897	1983.45	0.59	6437	2037	1967	1923	1853	1809	2002	1888	108	568	500	1210	5	1	21535185	433	-30.00	0.47	12	0.17	-67.00	4249.00	3495	20230206	-42.49	1809	20230726	11.11	3495	-42.49	20230206	1809	11.11	20230726	3495	-42.49	20230206	1809	11.11	20230726	2.65	N	198080	500	107 억	126373	N	N	N	N
128	20231006	100719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1987	90	2	4.74	50758215	25716	79.34	1883	1995	1883	2465	1328	1897	1973.80	0.59	5842	2037	1967	1923	1853	1809	2002	1888	108	568	500	1210	1	1	21535185	428	-29.66	0.47	12	0.12	-67.00	4249.00	3495	20230206	-43.15	1809	20230726	9.84	3495	-43.15	20230206	1809	9.84	20230726	3495	-43.15	20230206	1809	9.84	20230726	2.65	N	198080	500	107 억	126373	N	N	N	N
129	20231006	090715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1897	0	3	0.00	2337279	1233	3.80	1883	1897	1883	2465	1328	1897	1895.60	0.59	1094	2037	1967	1923	1853	1809	2002	1888	108	568	500	1210	1	1	21535185	409	-28.31	0.45	12	0.01	-67.00	4249.00	3495	20230206	-45.72	1809	20230726	4.86	3495	-45.72	20230206	1809	4.86	20230726	3495	-45.72	20230206	1809	4.86	20230726	2.65	N	198080	500	107 억	126373	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History