KissMeData/351320/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	161210	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2310	-20	5	-0.86	26450070	11476	34.69	2355	2355	2260	3025	1635	2330	2304.82	2.71	-2062	2446	2387	2291	2232	2136	2417	2262	22	695	100	1530	5	1	22015886	509	64.17	1.87	12	0.05	36.00	1235.00	5370	20230313	-56.98	2195	20231030	5.24	5370	-56.98	20230313	2195	5.24	20231030	5370	-56.98	20230313	2195	5.24	20231030	0.85	N	351320	100	22 억	596641	N	N	N	N
3	20231031	151222	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2270	-60	5	-2.58	24608850	10674	32.27	2355	2355	2260	3025	1635	2330	2305.49	2.71	-2062	2446	2387	2291	2232	2136	2417	2262	22	695	100	1530	5	1	22015886	500	63.06	1.84	12	0.05	36.00	1235.00	5370	20230313	-57.73	2195	20231030	3.42	5370	-57.73	20230313	2195	3.42	20231030	5370	-57.73	20230313	2195	3.42	20231030	0.85	N	351320	100	22 억	596641	N	N	N	N
4	20231031	141231	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2280	-50	5	-2.15	22405005	9704	29.34	2355	2355	2280	3025	1635	2330	2308.84	2.71	-1858	2446	2387	2291	2232	2136	2417	2262	22	695	100	1530	5	1	22015886	502	63.33	1.85	12	0.04	36.00	1235.00	5370	20230313	-57.54	2195	20231030	3.87	5370	-57.54	20230313	2195	3.87	20231030	5370	-57.54	20230313	2195	3.87	20231030	0.85	N	351320	100	22 억	596641	N	N	N	N
5	20231031	131220	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2300	-30	5	-1.29	20007035	8657	26.17	2355	2355	2300	3025	1635	2330	2311.08	2.71	-894	2446	2387	2291	2232	2136	2417	2262	22	695	100	1530	5	1	22015886	506	63.89	1.86	12	0.04	36.00	1235.00	5370	20230313	-57.17	2195	20231030	4.78	5370	-57.17	20230313	2195	4.78	20231030	5370	-57.17	20230313	2195	4.78	20231030	0.85	N	351320	100	22 억	596641	N	N	N	N
6	20231031	121222	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2310	-20	5	-0.86	7813585	3377	10.21	2355	2355	2305	3025	1635	2330	2313.77	2.71	-253	2446	2387	2291	2232	2136	2417	2262	22	695	100	1530	5	1	22015886	509	64.17	1.87	12	0.02	36.00	1235.00	5370	20230313	-56.98	2195	20231030	5.24	5370	-56.98	20230313	2195	5.24	20231030	5370	-56.98	20230313	2195	5.24	20231030	0.85	N	351320	100	22 억	596641	N	N	N	N
7	20231031	111251	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2310	-20	5	-0.86	6714635	2902	8.77	2355	2355	2305	3025	1635	2330	2313.80	2.71	-55	2446	2387	2291	2232	2136	2417	2262	22	695	100	1530	5	1	22015886	509	64.17	1.87	12	0.01	36.00	1235.00	5370	20230313	-56.98	2195	20231030	5.24	5370	-56.98	20230313	2195	5.24	20231030	5370	-56.98	20230313	2195	5.24	20231030	0.85	N	351320	100	22 억	596641	N	N	N	N
8	20231031	101229	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2315	-15	5	-0.64	4383845	1893	5.72	2355	2355	2305	3025	1635	2330	2315.82	2.71	-22	2446	2387	2291	2232	2136	2417	2262	22	695	100	1530	5	1	22015886	510	64.31	1.87	12	0.01	36.00	1235.00	5370	20230313	-56.89	2195	20231030	5.47	5370	-56.89	20230313	2195	5.47	20231030	5370	-56.89	20230313	2195	5.47	20231030	0.85	N	351320	100	22 억	596641	N	N	N	N
9	20231031	091231	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2345	15	2	0.64	729260	310	0.94	2355	2355	2345	3025	1635	2330	2352.45	2.71	-30	2446	2387	2291	2232	2136	2417	2262	22	695	100	1530	5	1	22015886	516	65.14	1.90	12	0.00	36.00	1235.00	5370	20230313	-56.33	2195	20231030	6.83	5370	-56.33	20230313	2195	6.83	20231030	5370	-56.33	20230313	2195	6.83	20231030	0.85	N	351320	100	22 억	596641	N	N	N	N
10	20231030	161205	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2330	55	2	2.42	74923160	33077	73.70	2275	2350	2195	2955	1595	2275	2265.11	2.66	11568	2408	2341	2273	2206	2138	2307	2172	22	680	100	1500	5	1	22015886	513	64.72	1.89	12	0.15	36.00	1235.00	5370	20230313	-56.61	2195	20231030	6.15	5370	-56.61	20230313	2195	6.15	20231030	5370	-56.61	20230313	2195	6.15	20231030	0.86	N	351320	100	22 억	585047	N	N	N	N
11	20231030	151139	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2310	35	2	1.54	73493165	32461	72.33	2275	2350	2195	2955	1595	2275	2264.05	2.66	11319	2408	2341	2273	2206	2138	2307	2172	22	680	100	1500	5	1	22015886	509	64.17	1.87	12	0.15	36.00	1235.00	5370	20230313	-56.98	2195	20231030	5.24	5370	-56.98	20230313	2195	5.24	20231030	5370	-56.98	20230313	2195	5.24	20231030	0.86	N	351320	100	22 억	585047	N	N	N	N
12	20231030	141137	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2330	55	2	2.42	70237855	31051	69.19	2275	2350	2195	2955	1595	2275	2262.02	2.66	10801	2408	2341	2273	2206	2138	2307	2172	22	680	100	1500	5	1	22015886	513	64.72	1.89	12	0.14	36.00	1235.00	5370	20230313	-56.61	2195	20231030	6.15	5370	-56.61	20230313	2195	6.15	20231030	5370	-56.61	20230313	2195	6.15	20231030	0.86	N	351320	100	22 억	585047	N	N	N	N
13	20231030	131141	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2345	70	2	3.08	64210510	28475	63.45	2275	2345	2195	2955	1595	2275	2254.98	2.66	10448	2408	2341	2273	2206	2138	2307	2172	22	680	100	1500	5	1	22015886	516	65.14	1.90	12	0.13	36.00	1235.00	5370	20230313	-56.33	2195	20231030	6.83	5370	-56.33	20230313	2195	6.83	20231030	5370	-56.33	20230313	2195	6.83	20231030	0.86	N	351320	100	22 억	585047	N	N	N	N
14	20231030	121131	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2275	0	3	0.00	47017480	21036	46.87	2275	2290	2195	2955	1595	2275	2235.10	2.66	6319	2408	2341	2273	2206	2138	2307	2172	22	680	100	1500	5	1	22015886	501	63.19	1.84	12	0.10	36.00	1235.00	5370	20230313	-57.64	2195	20231030	3.64	5370	-57.64	20230313	2195	3.64	20231030	5370	-57.64	20230313	2195	3.64	20231030	0.86	N	351320	100	22 억	585047	N	N	N	N
15	20231030	111133	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2280	5	2	0.22	45219060	20246	45.11	2275	2290	2195	2955	1595	2275	2233.48	2.66	5942	2408	2341	2273	2206	2138	2307	2172	22	680	100	1500	5	1	22015886	502	63.33	1.85	12	0.09	36.00	1235.00	5370	20230313	-57.54	2195	20231030	3.87	5370	-57.54	20230313	2195	3.87	20231030	5370	-57.54	20230313	2195	3.87	20231030	0.86	N	351320	100	22 억	585047	N	N	N	N
16	20231030	101127	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2275	0	3	0.00	4911455	2161	4.82	2275	2290	2255	2955	1595	2275	2272.77	2.66	555	2408	2341	2273	2206	2138	2307	2172	22	680	100	1500	5	1	22015886	501	63.19	1.84	12	0.01	36.00	1235.00	5370	20230313	-57.64	2205	20231027	3.17	5370	-57.64	20230313	2205	3.17	20231027	5370	-57.64	20230313	2205	3.17	20231027	0.86	N	351320	100	22 억	585047	N	N	N	N
17	20231030	091128	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2270	-5	5	-0.22	2147340	944	2.10	2275	2275	2255	2955	1595	2275	2274.72	2.66	-224	2408	2341	2273	2206	2138	2307	2172	22	680	100	1500	5	1	22015886	500	63.06	1.84	12	0.00	36.00	1235.00	5370	20230313	-57.73	2205	20231027	2.95	5370	-57.73	20230313	2205	2.95	20231027	5370	-57.73	20230313	2205	2.95	20231027	0.86	N	351320	100	22 억	585047	N	N	N	N
18	20231027	161035	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2275	-65	5	-2.78	101036430	44695	232.62	2340	2340	2205	3040	1640	2340	2260.58	2.65	2619	2423	2381	2338	2296	2253	2402	2317	22	700	100	1540	5	1	22015886	501	63.19	1.84	12	0.20	36.00	1235.00	5370	20230313	-57.64	2205	20231027	3.17	5370	-57.64	20230313	2205	3.17	20231027	5370	-57.64	20230313	2205	3.17	20231027	0.86	N	351320	100	22 억	582428	N	N	N	N
19	20231027	151128	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2275	-65	5	-2.78	99012820	43802	227.97	2340	2340	2205	3040	1640	2340	2260.46	2.65	2699	2423	2381	2338	2296	2253	2402	2317	22	700	100	1540	5	1	22015886	501	63.19	1.84	12	0.20	36.00	1235.00	5370	20230313	-57.64	2205	20231027	3.17	5370	-57.64	20230313	2205	3.17	20231027	5370	-57.64	20230313	2205	3.17	20231027	0.86	N	351320	100	22 억	582428	N	N	N	N
20	20231027	141127	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2290	-50	5	-2.14	95123025	42086	219.04	2340	2340	2205	3040	1640	2340	2260.21	2.65	2730	2423	2381	2338	2296	2253	2402	2317	22	700	100	1540	5	1	22015886	504	63.61	1.85	12	0.19	36.00	1235.00	5370	20230313	-57.36	2205	20231027	3.85	5370	-57.36	20230313	2205	3.85	20231027	5370	-57.36	20230313	2205	3.85	20231027	0.86	N	351320	100	22 억	582428	N	N	N	N
21	20231027	131117	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2285	-55	5	-2.35	94879750	41979	218.48	2340	2340	2205	3040	1640	2340	2260.17	2.65	2732	2423	2381	2338	2296	2253	2402	2317	22	700	100	1540	5	1	22015886	503	63.47	1.85	12	0.19	36.00	1235.00	5370	20230313	-57.45	2205	20231027	3.63	5370	-57.45	20230313	2205	3.63	20231027	5370	-57.45	20230313	2205	3.63	20231027	0.86	N	351320	100	22 억	582428	N	N	N	N
22	20231027	121129	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2320	-20	5	-0.85	85930455	38095	198.27	2340	2340	2205	3040	1640	2340	2255.69	2.65	3287	2423	2381	2338	2296	2253	2402	2317	22	700	100	1540	5	1	22015886	511	64.44	1.88	12	0.17	36.00	1235.00	5370	20230313	-56.80	2205	20231027	5.22	5370	-56.80	20230313	2205	5.22	20231027	5370	-56.80	20230313	2205	5.22	20231027	0.86	N	351320	100	22 억	582428	N	N	N	N
23	20231027	111136	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2255	-85	5	-3.63	72348140	32157	167.36	2340	2340	2205	3040	1640	2340	2249.84	2.65	3754	2423	2381	2338	2296	2253	2402	2317	22	700	100	1540	5	1	22015886	496	62.64	1.83	12	0.15	36.00	1235.00	5370	20230313	-58.01	2205	20231027	2.27	5370	-58.01	20230313	2205	2.27	20231027	5370	-58.01	20230313	2205	2.27	20231027	0.86	N	351320	100	22 억	582428	N	N	N	N
24	20231027	101125	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2230	-110	5	-4.70	41573155	18488	96.22	2340	2340	2205	3040	1640	2340	2248.66	2.65	3269	2423	2381	2338	2296	2253	2402	2317	22	700	100	1540	5	1	22015886	491	61.94	1.81	12	0.08	36.00	1235.00	5370	20230313	-58.47	2205	20231027	1.13	5370	-58.47	20230313	2205	1.13	20231027	5370	-58.47	20230313	2205	1.13	20231027	0.86	N	351320	100	22 억	582428	N	N	N	N
25	20231027	091130	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2300	-40	5	-1.71	2856360	1237	6.44	2340	2340	2300	3040	1640	2340	2309.10	2.65	303	2423	2381	2338	2296	2253	2402	2317	22	700	100	1540	5	1	22015886	506	63.89	1.86	12	0.01	36.00	1235.00	5370	20230313	-57.17	2295	20231026	0.22	5370	-57.17	20230313	2295	0.22	20231026	5370	-57.17	20230313	2295	0.22	20231026	0.86	N	351320	100	22 억	582428	N	N	N	N
26	20231026	161112	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2340	-65	5	-2.70	44579015	19198	215.20	2325	2380	2295	3125	1685	2405	2322.06	2.65	-2082	2441	2422	2391	2372	2341	2432	2382	22	720	100	1580	5	1	22015886	515	65.00	1.89	12	0.09	36.00	1235.00	5370	20230313	-56.42	2295	20231026	1.96	5370	-56.42	20230313	2295	1.96	20231026	5370	-56.42	20230313	2295	1.96	20231026	0.86	N	351320	100	22 억	584510	N	N	N	N
27	20231026	151110	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2345	-60	5	-2.49	43749975	18842	211.21	2325	2380	2295	3125	1685	2405	2321.94	2.65	-2053	2441	2422	2391	2372	2341	2432	2382	22	720	100	1580	5	1	22015886	516	65.14	1.90	12	0.09	36.00	1235.00	5370	20230313	-56.33	2295	20231026	2.18	5370	-56.33	20230313	2295	2.18	20231026	5370	-56.33	20230313	2295	2.18	20231026	0.86	N	351320	100	22 억	584510	N	N	N	N
28	20231026	141112	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2305	-100	5	-4.16	31744765	13638	152.88	2325	2380	2305	3125	1685	2405	2327.67	2.65	-314	2441	2422	2391	2372	2341	2432	2382	22	720	100	1580	5	1	22015886	507	64.03	1.87	12	0.06	36.00	1235.00	5370	20230313	-57.08	2300	20231023	0.22	5370	-57.08	20230313	2300	0.22	20231023	5370	-57.08	20230313	2300	0.22	20231023	0.86	N	351320	100	22 억	584510	N	N	N	N
29	20231026	131111	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2315	-90	5	-3.74	30264505	12997	145.69	2325	2380	2305	3125	1685	2405	2328.58	2.65	-265	2441	2422	2391	2372	2341	2432	2382	22	720	100	1580	5	1	22015886	510	64.31	1.87	12	0.06	36.00	1235.00	5370	20230313	-56.89	2300	20231023	0.65	5370	-56.89	20230313	2300	0.65	20231023	5370	-56.89	20230313	2300	0.65	20231023	0.86	N	351320	100	22 억	584510	N	N	N	N
30	20231026	121103	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2310	-95	5	-3.95	28657840	12302	137.90	2325	2380	2305	3125	1685	2405	2329.53	2.65	-133	2441	2422	2391	2372	2341	2432	2382	22	720	100	1580	5	1	22015886	509	64.17	1.87	12	0.06	36.00	1235.00	5370	20230313	-56.98	2300	20231023	0.43	5370	-56.98	20230313	2300	0.43	20231023	5370	-56.98	20230313	2300	0.43	20231023	0.86	N	351320	100	22 억	584510	N	N	N	N
31	20231026	111119	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2330	-75	5	-3.12	15057715	6427	72.04	2325	2380	2325	3125	1685	2405	2342.88	2.65	-759	2441	2422	2391	2372	2341	2432	2382	22	720	100	1580	5	1	22015886	513	64.72	1.89	12	0.03	36.00	1235.00	5370	20230313	-56.61	2300	20231023	1.30	5370	-56.61	20230313	2300	1.30	20231023	5370	-56.61	20230313	2300	1.30	20231023	0.86	N	351320	100	22 억	584510	N	N	N	N
32	20231026	101114	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2335	-70	5	-2.91	3927185	1686	18.90	2325	2380	2325	3125	1685	2405	2329.29	2.65	-395	2441	2422	2391	2372	2341	2432	2382	22	720	100	1580	5	1	22015886	514	64.86	1.89	12	0.01	36.00	1235.00	5370	20230313	-56.52	2300	20231023	1.52	5370	-56.52	20230313	2300	1.52	20231023	5370	-56.52	20230313	2300	1.52	20231023	0.86	N	351320	100	22 억	584510	N	N	N	N
33	20231026	091112	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2350	-55	5	-2.29	3204130	1378	15.45	2325	2350	2325	3125	1685	2405	2325.20	2.65	-148	2441	2422	2391	2372	2341	2432	2382	22	720	100	1580	5	1	22015886	517	65.28	1.90	12	0.01	36.00	1235.00	5370	20230313	-56.24	2300	20231023	2.17	5370	-56.24	20230313	2300	2.17	20231023	5370	-56.24	20230313	2300	2.17	20231023	0.86	N	351320	100	22 억	584510	N	N	N	N
34	20231025	161113	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2405	20	2	0.84	21184155	8880	91.00	2385	2410	2360	3100	1670	2385	2385.60	2.66	-419	2418	2401	2368	2351	2318	2410	2360	22	715	100	1570	5	1	22015886	529	66.81	1.95	12	0.04	36.00	1235.00	5370	20230313	-55.21	2300	20231023	4.57	5370	-55.21	20230313	2300	4.57	20231023	5370	-55.21	20230313	2300	4.57	20231023	0.94	N	351320	100	22 억	584929	N	N	N	N
35	20231025	151111	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2365	-20	5	-0.84	14238220	5972	61.20	2385	2410	2360	3100	1670	2385	2384.16	2.66	-46	2418	2401	2368	2351	2318	2410	2360	22	715	100	1570	5	1	22015886	521	65.69	1.91	12	0.03	36.00	1235.00	5370	20230313	-55.96	2300	20231023	2.83	5370	-55.96	20230313	2300	2.83	20231023	5370	-55.96	20230313	2300	2.83	20231023	0.94	N	351320	100	22 억	584929	N	N	N	N
36	20231025	141107	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2390	5	2	0.21	7057490	2955	30.28	2385	2410	2370	3100	1670	2385	2388.32	2.66	104	2418	2401	2368	2351	2318	2410	2360	22	715	100	1570	5	1	22015886	526	66.39	1.94	12	0.01	36.00	1235.00	5370	20230313	-55.49	2300	20231023	3.91	5370	-55.49	20230313	2300	3.91	20231023	5370	-55.49	20230313	2300	3.91	20231023	0.94	N	351320	100	22 억	584929	N	N	N	N
37	20231025	131108	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2390	5	2	0.21	4485490	1875	19.22	2385	2410	2385	3100	1670	2385	2392.26	2.66	54	2418	2401	2368	2351	2318	2410	2360	22	715	100	1570	5	1	22015886	526	66.39	1.94	12	0.01	36.00	1235.00	5370	20230313	-55.49	2300	20231023	3.91	5370	-55.49	20230313	2300	3.91	20231023	5370	-55.49	20230313	2300	3.91	20231023	0.94	N	351320	100	22 억	584929	N	N	N	N
38	20231025	121111	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2395	10	2	0.42	2983935	1248	12.79	2385	2410	2385	3100	1670	2385	2390.97	2.66	392	2418	2401	2368	2351	2318	2410	2360	22	715	100	1570	5	1	22015886	527	66.53	1.94	12	0.01	36.00	1235.00	5370	20230313	-55.40	2300	20231023	4.13	5370	-55.40	20230313	2300	4.13	20231023	5370	-55.40	20230313	2300	4.13	20231023	0.94	N	351320	100	22 억	584929	N	N	N	N
39	20231025	111111	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2390	5	2	0.21	2962380	1239	12.70	2385	2410	2385	3100	1670	2385	2390.94	2.66	392	2418	2401	2368	2351	2318	2410	2360	22	715	100	1570	5	1	22015886	526	66.39	1.94	12	0.01	36.00	1235.00	5370	20230313	-55.49	2300	20231023	3.91	5370	-55.49	20230313	2300	3.91	20231023	5370	-55.49	20230313	2300	3.91	20231023	0.94	N	351320	100	22 억	584929	N	N	N	N
40	20231025	101113	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2385	0	3	0.00	1310890	548	5.62	2385	2410	2385	3100	1670	2385	2392.14	2.66	274	2418	2401	2368	2351	2318	2410	2360	22	715	100	1570	5	1	22015886	525	66.25	1.93	12	0.00	36.00	1235.00	5370	20230313	-55.59	2300	20231023	3.70	5370	-55.59	20230313	2300	3.70	20231023	5370	-55.59	20230313	2300	3.70	20231023	0.94	N	351320	100	22 억	584929	N	N	N	N
41	20231025	091108	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2400	15	2	0.63	312540	131	1.34	2385	2400	2385	3100	1670	2385	2385.80	2.66	2	2418	2401	2368	2351	2318	2410	2360	22	715	100	1570	5	1	22015886	528	66.67	1.94	12	0.00	36.00	1235.00	5370	20230313	-55.31	2300	20231023	4.35	5370	-55.31	20230313	2300	4.35	20231023	5370	-55.31	20230313	2300	4.35	20231023	0.94	N	351320	100	22 억	584929	N	N	N	N
42	20231024	161043	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2385	50	2	2.14	21379025	9064	29.73	2350	2385	2335	3035	1635	2335	2358.67	2.66	373	2471	2402	2351	2282	2231	2437	2317	22	700	100	1540	5	1	22015886	525	66.25	1.93	12	0.04	36.00	1235.00	5370	20230313	-55.59	2300	20231023	3.70	5370	-55.59	20230313	2300	3.70	20231023	5370	-55.59	20230313	2300	3.70	20231023	0.97	N	351320	100	22 억	584556	N	N	N	N
43	20231024	151101	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2355	20	2	0.86	18841685	8000	26.24	2350	2380	2335	3035	1635	2335	2355.21	2.66	363	2471	2402	2351	2282	2231	2437	2317	22	700	100	1540	5	1	22015886	518	65.42	1.91	12	0.04	36.00	1235.00	5370	20230313	-56.15	2300	20231023	2.39	5370	-56.15	20230313	2300	2.39	20231023	5370	-56.15	20230313	2300	2.39	20231023	0.97	N	351320	100	22 억	584556	N	N	N	N
44	20231024	141043	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2375	40	2	1.71	12654700	5390	17.68	2350	2375	2335	3035	1635	2335	2347.81	2.66	-580	2471	2402	2351	2282	2231	2437	2317	22	700	100	1540	5	1	22015886	523	65.97	1.92	12	0.02	36.00	1235.00	5370	20230313	-55.77	2300	20231023	3.26	5370	-55.77	20230313	2300	3.26	20231023	5370	-55.77	20230313	2300	3.26	20231023	0.97	N	351320	100	22 억	584556	N	N	N	N
45	20231024	131047	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2360	25	2	1.07	10268375	4378	14.36	2350	2360	2335	3035	1635	2335	2345.45	2.66	-693	2471	2402	2351	2282	2231	2437	2317	22	700	100	1540	5	1	22015886	520	65.56	1.91	12	0.02	36.00	1235.00	5370	20230313	-56.05	2300	20231023	2.61	5370	-56.05	20230313	2300	2.61	20231023	5370	-56.05	20230313	2300	2.61	20231023	0.97	N	351320	100	22 억	584556	N	N	N	N
46	20231024	121059	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2350	15	2	0.64	8253330	3522	11.55	2350	2355	2335	3035	1635	2335	2343.36	2.66	-693	2471	2402	2351	2282	2231	2437	2317	22	700	100	1540	5	1	22015886	517	65.28	1.90	12	0.02	36.00	1235.00	5370	20230313	-56.24	2300	20231023	2.17	5370	-56.24	20230313	2300	2.17	20231023	5370	-56.24	20230313	2300	2.17	20231023	0.97	N	351320	100	22 억	584556	N	N	N	N
47	20231024	111055	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2350	15	2	0.64	3203330	1367	4.48	2350	2355	2335	3035	1635	2335	2343.33	2.66	-712	2471	2402	2351	2282	2231	2437	2317	22	700	100	1540	5	1	22015886	517	65.28	1.90	12	0.01	36.00	1235.00	5370	20230313	-56.24	2300	20231023	2.17	5370	-56.24	20230313	2300	2.17	20231023	5370	-56.24	20230313	2300	2.17	20231023	0.97	N	351320	100	22 억	584556	N	N	N	N
48	20231024	101046	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2350	15	2	0.64	1124870	479	1.57	2350	2355	2335	3035	1635	2335	2348.37	2.66	-307	2471	2402	2351	2282	2231	2437	2317	22	700	100	1540	5	1	22015886	517	65.28	1.90	12	0.00	36.00	1235.00	5370	20230313	-56.24	2300	20231023	2.17	5370	-56.24	20230313	2300	2.17	20231023	5370	-56.24	20230313	2300	2.17	20231023	0.97	N	351320	100	22 억	584556	N	N	N	N
49	20231024	091053	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2350	15	2	0.64	77500	33	0.11	2350	2350	2345	3035	1635	2335	2348.48	2.66	-10	2471	2402	2351	2282	2231	2437	2317	22	700	100	1540	5	1	22015886	517	65.28	1.90	12	0.00	36.00	1235.00	5370	20230313	-56.24	2300	20231023	2.17	5370	-56.24	20230313	2300	2.17	20231023	5370	-56.24	20230313	2300	2.17	20231023	0.97	N	351320	100	22 억	584556	N	N	N	N
50	20231023	161037	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2335	-70	5	-2.91	71250560	30403	82.61	2300	2420	2300	3125	1685	2405	2343.59	2.66	-307	2628	2516	2438	2326	2248	2477	2287	22	720	100	1580	5	1	22015886	514	64.86	1.89	12	0.14	36.00	1235.00	5370	20230313	-56.52	2300	20231023	1.52	5370	-56.52	20230313	2300	1.52	20231023	5370	-56.52	20230313	2300	1.52	20231023	0.96	N	351320	100	22 억	584863	N	N	N	N
51	20231023	151043	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2320	-85	5	-3.53	66219040	28236	76.73	2300	2420	2300	3125	1685	2405	2345.20	2.66	-297	2628	2516	2438	2326	2248	2477	2287	22	720	100	1580	5	1	22015886	511	64.44	1.88	12	0.13	36.00	1235.00	5370	20230313	-56.80	2300	20231023	0.87	5370	-56.80	20230313	2300	0.87	20231023	5370	-56.80	20230313	2300	0.87	20231023	0.96	N	351320	100	22 억	584863	N	N	N	N
52	20231023	141041	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2340	-65	5	-2.70	48973560	20803	56.53	2300	2420	2300	3125	1685	2405	2354.16	2.66	-42	2628	2516	2438	2326	2248	2477	2287	22	720	100	1580	5	1	22015886	515	65.00	1.89	12	0.09	36.00	1235.00	5370	20230313	-56.42	2300	20231023	1.74	5370	-56.42	20230313	2300	1.74	20231023	5370	-56.42	20230313	2300	1.74	20231023	0.96	N	351320	100	22 억	584863	N	N	N	N
53	20231023	131047	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2360	-45	5	-1.87	46306900	19667	53.44	2300	2420	2300	3125	1685	2405	2354.55	2.66	-3	2628	2516	2438	2326	2248	2477	2287	22	720	100	1580	5	1	22015886	520	65.56	1.91	12	0.09	36.00	1235.00	5370	20230313	-56.05	2300	20231023	2.61	5370	-56.05	20230313	2300	2.61	20231023	5370	-56.05	20230313	2300	2.61	20231023	0.96	N	351320	100	22 억	584863	N	N	N	N
54	20231023	121037	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2370	-35	5	-1.46	28645620	12161	33.05	2300	2420	2300	3125	1685	2405	2355.53	2.66	-228	2628	2516	2438	2326	2248	2477	2287	22	720	100	1580	5	1	22015886	522	65.83	1.92	12	0.06	36.00	1235.00	5370	20230313	-55.87	2300	20231023	3.04	5370	-55.87	20230313	2300	3.04	20231023	5370	-55.87	20230313	2300	3.04	20231023	0.96	N	351320	100	22 억	584863	N	N	N	N
55	20231023	111035	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2350	-55	5	-2.29	25574810	10858	29.50	2300	2420	2300	3125	1685	2405	2355.39	2.66	-281	2628	2516	2438	2326	2248	2477	2287	22	720	100	1580	5	1	22015886	517	65.28	1.90	12	0.05	36.00	1235.00	5370	20230313	-56.24	2300	20231023	2.17	5370	-56.24	20230313	2300	2.17	20231023	5370	-56.24	20230313	2300	2.17	20231023	0.96	N	351320	100	22 억	584863	N	N	N	N
56	20231023	101028	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2375	-30	5	-1.25	20058220	8536	23.20	2300	2420	2300	3125	1685	2405	2349.84	2.66	-197	2628	2516	2438	2326	2248	2477	2287	22	720	100	1580	5	1	22015886	523	65.97	1.92	12	0.04	36.00	1235.00	5370	20230313	-55.77	2300	20231023	3.26	5370	-55.77	20230313	2300	3.26	20231023	5370	-55.77	20230313	2300	3.26	20231023	0.96	N	351320	100	22 억	584863	N	N	N	N
57	20231023	091048	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2400	-5	5	-0.21	7426605	3219	8.75	2300	2420	2300	3125	1685	2405	2307.12	2.66	-37	2628	2516	2438	2326	2248	2477	2287	22	720	100	1580	5	1	22015886	528	66.67	1.94	12	0.01	36.00	1235.00	5370	20230313	-55.31	2300	20231023	4.35	5370	-55.31	20230313	2300	4.35	20231023	5370	-55.31	20230313	2300	4.35	20231023	0.96	N	351320	100	22 억	584863	N	N	N	N
58	20231020	161031	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2405	-160	5	-6.24	89287140	36592	124.70	2550	2550	2360	3330	1800	2565	2440.08	2.71	-11168	2675	2620	2550	2495	2425	2585	2460	22	765	100	1690	5	1	22015886	529	66.81	1.95	12	0.17	36.00	1235.00	5370	20230313	-55.21	2360	20231020	1.91	5370	-55.21	20230313	2360	1.91	20231020	5370	-55.21	20230313	2360	1.91	20231020	0.96	N	351320	100	22 억	596194	N	N	N	N
59	20231020	151030	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2425	-140	5	-5.46	83353325	34155	116.40	2550	2550	2360	3330	1800	2565	2440.44	2.71	-11083	2675	2620	2550	2495	2425	2585	2460	22	765	100	1690	5	1	22015886	534	67.36	1.96	12	0.16	36.00	1235.00	5370	20230313	-54.84	2360	20231020	2.75	5370	-54.84	20230313	2360	2.75	20231020	5370	-54.84	20230313	2360	2.75	20231020	0.96	N	351320	100	22 억	596194	N	N	N	N
60	20231020	141042	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2410	-155	5	-6.04	65510780	26772	91.24	2550	2550	2360	3330	1800	2565	2446.99	2.71	-9869	2675	2620	2550	2495	2425	2585	2460	22	765	100	1690	5	1	22015886	531	66.94	1.95	12	0.12	36.00	1235.00	5370	20230313	-55.12	2360	20231020	2.12	5370	-55.12	20230313	2360	2.12	20231020	5370	-55.12	20230313	2360	2.12	20231020	0.96	N	351320	100	22 억	596194	N	N	N	N
61	20231020	131014	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2415	-150	5	-5.85	62275665	25433	86.67	2550	2550	2360	3330	1800	2565	2448.62	2.71	-9910	2675	2620	2550	2495	2425	2585	2460	22	765	100	1690	5	1	22015886	532	67.08	1.96	12	0.12	36.00	1235.00	5370	20230313	-55.03	2360	20231020	2.33	5370	-55.03	20230313	2360	2.33	20231020	5370	-55.03	20230313	2360	2.33	20231020	0.96	N	351320	100	22 억	596194	N	N	N	N
62	20231020	121024	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2420	-145	5	-5.65	59322225	24212	82.51	2550	2550	2360	3330	1800	2565	2450.12	2.71	-9912	2675	2620	2550	2495	2425	2585	2460	22	765	100	1690	5	1	22015886	533	67.22	1.96	12	0.11	36.00	1235.00	5370	20230313	-54.93	2360	20231020	2.54	5370	-54.93	20230313	2360	2.54	20231020	5370	-54.93	20230313	2360	2.54	20231020	0.96	N	351320	100	22 억	596194	N	N	N	N
63	20231020	111035	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2415	-150	5	-5.85	57626065	23509	80.12	2550	2550	2360	3330	1800	2565	2451.23	2.71	-9694	2675	2620	2550	2495	2425	2585	2460	22	765	100	1690	5	1	22015886	532	67.08	1.96	12	0.11	36.00	1235.00	5370	20230313	-55.03	2360	20231020	2.33	5370	-55.03	20230313	2360	2.33	20231020	5370	-55.03	20230313	2360	2.33	20231020	0.96	N	351320	100	22 억	596194	N	N	N	N
64	20231020	101026	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2465	-100	5	-3.90	34152150	13824	47.11	2550	2550	2460	3330	1800	2565	2470.50	2.71	-6777	2675	2620	2550	2495	2425	2585	2460	22	765	100	1690	5	1	22015886	543	68.47	2.00	12	0.06	36.00	1235.00	5370	20230313	-54.10	2460	20231020	0.20	5370	-54.10	20230313	2460	0.20	20231020	5370	-54.10	20230313	2460	0.20	20231020	0.96	N	351320	100	22 억	596194	N	N	N	N
65	20231020	091023	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2485	-80	5	-3.12	3717655	1489	5.07	2550	2550	2485	3330	1800	2565	2496.75	2.71	-855	2675	2620	2550	2495	2425	2585	2460	22	765	100	1690	5	1	22015886	547	69.03	2.01	12	0.01	36.00	1235.00	5370	20230313	-53.72	2470	20230927	0.61	5370	-53.72	20230313	2470	0.61	20230927	5370	-53.72	20230313	2470	0.61	20230927	0.96	N	351320	100	22 억	596194	N	N	N	N
66	20231019	161023	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2565	-25	5	-0.97	73969045	29297	46.00	2585	2605	2480	3365	1815	2590	2524.74	2.74	-6858	2850	2720	2620	2490	2390	2785	2555	22	775	100	1700	5	1	22015886	565	71.25	2.08	12	0.13	36.00	1235.00	5370	20230313	-52.23	2470	20230927	3.85	5370	-52.23	20230313	2470	3.85	20230927	5370	-52.23	20230313	2470	3.85	20230927	0.98	N	351320	100	22 억	602977	N	N	N	N
67	20231019	151011	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2545	-45	5	-1.74	70240895	27838	43.71	2585	2605	2480	3365	1815	2590	2523.20	2.74	-6785	2850	2720	2620	2490	2390	2785	2555	22	775	100	1700	5	1	22015886	560	70.69	2.06	12	0.13	36.00	1235.00	5370	20230313	-52.61	2470	20230927	3.04	5370	-52.61	20230313	2470	3.04	20230927	5370	-52.61	20230313	2470	3.04	20230927	0.98	N	351320	100	22 억	602977	N	N	N	N
68	20231019	141027	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2505	-85	5	-3.28	39014200	15319	24.06	2585	2605	2505	3365	1815	2590	2546.79	2.74	-2556	2850	2720	2620	2490	2390	2785	2555	22	775	100	1700	5	1	22015886	551	69.58	2.03	12	0.07	36.00	1235.00	5370	20230313	-53.35	2470	20230927	1.42	5370	-53.35	20230313	2470	1.42	20230927	5370	-53.35	20230313	2470	1.42	20230927	0.98	N	351320	100	22 억	602977	N	N	N	N
69	20231019	131017	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2530	-60	5	-2.32	32639420	12787	20.08	2585	2605	2520	3365	1815	2590	2552.55	2.74	-1055	2850	2720	2620	2490	2390	2785	2555	22	775	100	1700	5	1	22015886	557	70.28	2.05	12	0.06	36.00	1235.00	5370	20230313	-52.89	2470	20230927	2.43	5370	-52.89	20230313	2470	2.43	20230927	5370	-52.89	20230313	2470	2.43	20230927	0.98	N	351320	100	22 억	602977	N	N	N	N
70	20231019	121024	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2545	-45	5	-1.74	29481700	11538	18.12	2585	2605	2520	3365	1815	2590	2555.18	2.74	90	2850	2720	2620	2490	2390	2785	2555	22	775	100	1700	5	1	22015886	560	70.69	2.06	12	0.05	36.00	1235.00	5370	20230313	-52.61	2470	20230927	3.04	5370	-52.61	20230313	2470	3.04	20230927	5370	-52.61	20230313	2470	3.04	20230927	0.98	N	351320	100	22 억	602977	N	N	N	N
71	20231019	111017	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2545	-45	5	-1.74	23797335	9309	14.62	2585	2605	2520	3365	1815	2590	2556.38	2.74	2104	2850	2720	2620	2490	2390	2785	2555	22	775	100	1700	5	1	22015886	560	70.69	2.06	12	0.04	36.00	1235.00	5370	20230313	-52.61	2470	20230927	3.04	5370	-52.61	20230313	2470	3.04	20230927	5370	-52.61	20230313	2470	3.04	20230927	0.98	N	351320	100	22 억	602977	N	N	N	N
72	20231019	101012	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2550	-40	5	-1.54	6773330	2663	4.18	2585	2585	2520	3365	1815	2590	2543.50	2.74	-459	2850	2720	2620	2490	2390	2785	2555	22	775	100	1700	5	1	22015886	561	70.83	2.06	12	0.01	36.00	1235.00	5370	20230313	-52.51	2470	20230927	3.24	5370	-52.51	20230313	2470	3.24	20230927	5370	-52.51	20230313	2470	3.24	20230927	0.98	N	351320	100	22 억	602977	N	N	N	N
73	20231019	091021	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2550	-40	5	-1.54	810070	316	0.50	2585	2585	2550	3365	1815	2590	2563.51	2.74	-75	2850	2720	2620	2490	2390	2785	2555	22	775	100	1700	5	1	22015886	561	70.83	2.06	12	0.00	36.00	1235.00	5370	20230313	-52.51	2470	20230927	3.24	5370	-52.51	20230313	2470	3.24	20230927	5370	-52.51	20230313	2470	3.24	20230927	0.98	N	351320	100	22 억	602977	N	N	N	N
74	20231018	161025	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2590	85	2	3.39	167483030	63682	383.93	2520	2750	2520	3255	1755	2505	2630.02	2.74	533	2561	2532	2516	2487	2471	2547	2502	22	750	100	1650	5	1	22015886	570	71.94	2.10	12	0.29	36.00	1235.00	5370	20230313	-51.77	2470	20230927	4.86	5370	-51.77	20230313	2470	4.86	20230927	5370	-51.77	20230313	2470	4.86	20230927	1.00	N	351320	100	22 억	602519	N	N	N	N
75	20231018	151016	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2605	100	2	3.99	165053830	62745	378.28	2520	2750	2520	3255	1755	2505	2630.55	2.74	424	2561	2532	2516	2487	2471	2547	2502	22	750	100	1650	5	1	22015886	574	72.36	2.11	12	0.28	36.00	1235.00	5370	20230313	-51.49	2470	20230927	5.47	5370	-51.49	20230313	2470	5.47	20230927	5370	-51.49	20230313	2470	5.47	20230927	1.00	N	351320	100	22 억	602519	N	N	N	N
76	20231018	141001	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2630	125	2	4.99	144135390	54700	329.78	2520	2750	2520	3255	1755	2505	2635.02	2.74	-524	2561	2532	2516	2487	2471	2547	2502	22	750	100	1650	5	1	22015886	579	73.06	2.13	12	0.25	36.00	1235.00	5370	20230313	-51.02	2470	20230927	6.48	5370	-51.02	20230313	2470	6.48	20230927	5370	-51.02	20230313	2470	6.48	20230927	1.00	N	351320	100	22 억	602519	N	N	N	N
77	20231018	130959	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2670	165	2	6.59	123922675	47060	283.72	2520	2750	2520	3255	1755	2505	2633.29	2.74	-129	2561	2532	2516	2487	2471	2547	2502	22	750	100	1650	5	1	22015886	588	74.17	2.16	12	0.21	36.00	1235.00	5370	20230313	-50.28	2470	20230927	8.10	5370	-50.28	20230313	2470	8.10	20230927	5370	-50.28	20230313	2470	8.10	20230927	1.00	N	351320	100	22 억	602519	N	N	N	N
78	20231018	121016	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2575	70	2	2.79	24225655	9546	57.55	2520	2575	2520	3255	1755	2505	2537.78	2.74	345	2561	2532	2516	2487	2471	2547	2502	22	750	100	1650	5	1	22015886	567	71.53	2.09	12	0.04	36.00	1235.00	5370	20230313	-52.05	2470	20230927	4.25	5370	-52.05	20230313	2470	4.25	20230927	5370	-52.05	20230313	2470	4.25	20230927	1.00	N	351320	100	22 억	602519	N	N	N	N
79	20231018	111009	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2535	30	2	1.20	5543940	2188	13.19	2520	2535	2520	3255	1755	2505	2533.79	2.74	-11	2561	2532	2516	2487	2471	2547	2502	22	750	100	1650	5	1	22015886	558	70.42	2.05	12	0.01	36.00	1235.00	5370	20230313	-52.79	2470	20230927	2.63	5370	-52.79	20230313	2470	2.63	20230927	5370	-52.79	20230313	2470	2.63	20230927	1.00	N	351320	100	22 억	602519	N	N	N	N
80	20231018	101021	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2535	30	2	1.20	3042315	1201	7.24	2520	2535	2520	3255	1755	2505	2533.15	2.74	-13	2561	2532	2516	2487	2471	2547	2502	22	750	100	1650	5	1	22015886	558	70.42	2.05	12	0.01	36.00	1235.00	5370	20230313	-52.79	2470	20230927	2.63	5370	-52.79	20230313	2470	2.63	20230927	5370	-52.79	20230313	2470	2.63	20230927	1.00	N	351320	100	22 억	602519	N	N	N	N
81	20231018	091003	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2535	30	2	1.20	920525	364	2.19	2520	2535	2520	3255	1755	2505	2528.91	2.74	-13	2561	2532	2516	2487	2471	2547	2502	22	750	100	1650	5	1	22015886	558	70.42	2.05	12	0.00	36.00	1235.00	5370	20230313	-52.79	2470	20230927	2.63	5370	-52.79	20230313	2470	2.63	20230927	5370	-52.79	20230313	2470	2.63	20230927	1.00	N	351320	100	22 억	602519	N	N	N	N
82	20231017	161006	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2505	-25	5	-0.99	41795720	16518	96.13	2500	2545	2500	3285	1775	2530	2530.32	2.74	86	2613	2571	2548	2506	2483	2560	2495	22	755	100	1660	5	1	22015886	551	69.58	2.03	12	0.08	36.00	1235.00	5370	20230313	-53.35	2470	20230927	1.42	5370	-53.35	20230313	2470	1.42	20230927	5370	-53.35	20230313	2470	1.42	20230927	0.99	N	351320	100	22 억	602433	N	N	N	N
83	20231017	151014	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2540	10	2	0.40	38578185	15235	88.66	2500	2545	2500	3285	1775	2530	2532.21	2.74	565	2613	2571	2548	2506	2483	2560	2495	22	755	100	1660	5	1	22015886	559	70.56	2.06	12	0.07	36.00	1235.00	5370	20230313	-52.70	2470	20230927	2.83	5370	-52.70	20230313	2470	2.83	20230927	5370	-52.70	20230313	2470	2.83	20230927	0.99	N	351320	100	22 억	602433	N	N	N	N
84	20231017	141016	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2545	15	2	0.59	25692085	10143	59.03	2500	2545	2500	3285	1775	2530	2532.99	2.74	30	2613	2571	2548	2506	2483	2560	2495	22	755	100	1660	5	1	22015886	560	70.69	2.06	12	0.05	36.00	1235.00	5370	20230313	-52.61	2470	20230927	3.04	5370	-52.61	20230313	2470	3.04	20230927	5370	-52.61	20230313	2470	3.04	20230927	0.99	N	351320	100	22 억	602433	N	N	N	N
85	20231017	131007	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2540	10	2	0.40	22280655	8800	51.21	2500	2545	2500	3285	1775	2530	2531.89	2.74	824	2613	2571	2548	2506	2483	2560	2495	22	755	100	1660	5	1	22015886	559	70.56	2.06	12	0.04	36.00	1235.00	5370	20230313	-52.70	2470	20230927	2.83	5370	-52.70	20230313	2470	2.83	20230927	5370	-52.70	20230313	2470	2.83	20230927	0.99	N	351320	100	22 억	602433	N	N	N	N
86	20231017	121013	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2540	10	2	0.40	21747405	8590	49.99	2500	2545	2500	3285	1775	2530	2531.71	2.74	793	2613	2571	2548	2506	2483	2560	2495	22	755	100	1660	5	1	22015886	559	70.56	2.06	12	0.04	36.00	1235.00	5370	20230313	-52.70	2470	20230927	2.83	5370	-52.70	20230313	2470	2.83	20230927	5370	-52.70	20230313	2470	2.83	20230927	0.99	N	351320	100	22 억	602433	N	N	N	N
87	20231017	111002	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2545	15	2	0.59	21704145	8573	49.89	2500	2545	2500	3285	1775	2530	2531.69	2.74	793	2613	2571	2548	2506	2483	2560	2495	22	755	100	1660	5	1	22015886	560	70.69	2.06	12	0.04	36.00	1235.00	5370	20230313	-52.61	2470	20230927	3.04	5370	-52.61	20230313	2470	3.04	20230927	5370	-52.61	20230313	2470	3.04	20230927	0.99	N	351320	100	22 억	602433	N	N	N	N
88	20231017	100954	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2545	15	2	0.59	12446320	4922	28.64	2500	2545	2500	3285	1775	2530	2528.71	2.74	1257	2613	2571	2548	2506	2483	2560	2495	22	755	100	1660	5	1	22015886	560	70.69	2.06	12	0.02	36.00	1235.00	5370	20230313	-52.61	2470	20230927	3.04	5370	-52.61	20230313	2470	3.04	20230927	5370	-52.61	20230313	2470	3.04	20230927	0.99	N	351320	100	22 억	602433	N	N	N	N
89	20231017	091007	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2520	-10	5	-0.40	1794680	717	4.17	2500	2530	2500	3285	1775	2530	2503.04	2.74	-25	2613	2571	2548	2506	2483	2560	2495	22	755	100	1660	5	1	22015886	555	70.00	2.04	12	0.00	36.00	1235.00	5370	20230313	-53.07	2470	20230927	2.02	5370	-53.07	20230313	2470	2.02	20230927	5370	-53.07	20230313	2470	2.02	20230927	0.99	N	351320	100	22 억	602433	N	N	N	N
90	20231016	161003	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2530	-75	5	-2.88	43705325	17183	173.50	2550	2590	2525	3385	1825	2605	2543.52	2.76	-5181	2661	2632	2606	2577	2551	2647	2592	22	780	100	1710	5	1	22015886	557	70.28	2.05	12	0.08	36.00	1235.00	5370	20230313	-52.89	2470	20230927	2.43	5370	-52.89	20230313	2470	2.43	20230927	5370	-52.89	20230313	2470	2.43	20230927	1.01	N	351320	100	22 억	607614	N	N	N	N
91	20231016	151004	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2525	-80	5	-3.07	42202510	16588	167.49	2550	2590	2525	3385	1825	2605	2544.16	2.76	-5173	2661	2632	2606	2577	2551	2647	2592	22	780	100	1710	5	1	22015886	556	70.14	2.04	12	0.08	36.00	1235.00	5370	20230313	-52.98	2470	20230927	2.23	5370	-52.98	20230313	2470	2.23	20230927	5370	-52.98	20230313	2470	2.23	20230927	1.01	N	351320	100	22 억	607614	N	N	N	N
92	20231016	141005	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2540	-65	5	-2.50	35727155	14030	141.66	2550	2590	2525	3385	1825	2605	2546.48	2.76	-3439	2661	2632	2606	2577	2551	2647	2592	22	780	100	1710	5	1	22015886	559	70.56	2.06	12	0.06	36.00	1235.00	5370	20230313	-52.70	2470	20230927	2.83	5370	-52.70	20230313	2470	2.83	20230927	5370	-52.70	20230313	2470	2.83	20230927	1.01	N	351320	100	22 억	607614	N	N	N	N
93	20231016	130958	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2550	-55	5	-2.11	22451880	8806	88.91	2550	2590	2525	3385	1825	2605	2549.61	2.76	-2306	2661	2632	2606	2577	2551	2647	2592	22	780	100	1710	5	1	22015886	561	70.83	2.06	12	0.04	36.00	1235.00	5370	20230313	-52.51	2470	20230927	3.24	5370	-52.51	20230313	2470	3.24	20230927	5370	-52.51	20230313	2470	3.24	20230927	1.01	N	351320	100	22 억	607614	N	N	N	N
94	20231016	121000	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2550	-55	5	-2.11	11608285	4550	45.94	2550	2590	2525	3385	1825	2605	2551.27	2.76	-661	2661	2632	2606	2577	2551	2647	2592	22	780	100	1710	5	1	22015886	561	70.83	2.06	12	0.02	36.00	1235.00	5370	20230313	-52.51	2470	20230927	3.24	5370	-52.51	20230313	2470	3.24	20230927	5370	-52.51	20230313	2470	3.24	20230927	1.01	N	351320	100	22 억	607614	N	N	N	N
95	20231016	110952	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2565	-40	5	-1.54	4195795	1646	16.62	2550	2590	2525	3385	1825	2605	2549.09	2.76	-410	2661	2632	2606	2577	2551	2647	2592	22	780	100	1710	5	1	22015886	565	71.25	2.08	12	0.01	36.00	1235.00	5370	20230313	-52.23	2470	20230927	3.85	5370	-52.23	20230313	2470	3.85	20230927	5370	-52.23	20230313	2470	3.85	20230927	1.01	N	351320	100	22 억	607614	N	N	N	N
96	20231016	100947	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2565	-40	5	-1.54	3116370	1226	12.38	2550	2590	2525	3385	1825	2605	2541.90	2.76	-337	2661	2632	2606	2577	2551	2647	2592	22	780	100	1710	5	1	22015886	565	71.25	2.08	12	0.01	36.00	1235.00	5370	20230313	-52.23	2470	20230927	3.85	5370	-52.23	20230313	2470	3.85	20230927	5370	-52.23	20230313	2470	3.85	20230927	1.01	N	351320	100	22 억	607614	N	N	N	N
97	20231016	090949	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2525	-80	5	-3.07	2164925	854	8.62	2550	2550	2525	3385	1825	2605	2535.04	2.76	-107	2661	2632	2606	2577	2551	2647	2592	22	780	100	1710	5	1	22015886	556	70.14	2.04	12	0.00	36.00	1235.00	5370	20230313	-52.98	2470	20230927	2.23	5370	-52.98	20230313	2470	2.23	20230927	5370	-52.98	20230313	2470	2.23	20230927	1.01	N	351320	100	22 억	607614	N	N	N	N
98	20231012	161021	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2595	30	2	1.17	40933595	15916	96.97	2560	2600	2510	3330	1800	2565	2571.81	2.75	4514	2621	2592	2536	2507	2451	2607	2522	22	765	100	1690	5	1	22015886	571	72.08	2.10	12	0.07	36.00	1235.00	5370	20230313	-51.68	2470	20230927	5.06	5370	-51.68	20230313	2470	5.06	20230927	5370	-51.68	20230313	2470	5.06	20230927	1.01	N	351320	100	22 억	604392	N	N	N	N
99	20231012	150956	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2595	30	2	1.17	39421635	15334	93.43	2560	2600	2510	3330	1800	2565	2570.86	2.75	4545	2621	2592	2536	2507	2451	2607	2522	22	765	100	1690	5	1	22015886	571	72.08	2.10	12	0.07	36.00	1235.00	5370	20230313	-51.68	2470	20230927	5.06	5370	-51.68	20230313	2470	5.06	20230927	5370	-51.68	20230313	2470	5.06	20230927	1.01	N	351320	100	22 억	604392	N	N	N	N
100	20231012	140959	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2580	15	2	0.58	33143290	12911	78.66	2560	2600	2510	3330	1800	2565	2567.06	2.75	3099	2621	2592	2536	2507	2451	2607	2522	22	765	100	1690	5	1	22015886	568	71.67	2.09	12	0.06	36.00	1235.00	5370	20230313	-51.96	2470	20230927	4.45	5370	-51.96	20230313	2470	4.45	20230927	5370	-51.96	20230313	2470	4.45	20230927	1.01	N	351320	100	22 억	604392	N	N	N	N
101	20231012	130959	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2565	0	3	0.00	20859840	8135	49.56	2560	2600	2510	3330	1800	2565	2564.21	2.75	1238	2621	2592	2536	2507	2451	2607	2522	22	765	100	1690	5	1	22015886	565	71.25	2.08	12	0.04	36.00	1235.00	5370	20230313	-52.23	2470	20230927	3.85	5370	-52.23	20230313	2470	3.85	20230927	5370	-52.23	20230313	2470	3.85	20230927	1.01	N	351320	100	22 억	604392	N	N	N	N
102	20231012	121009	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2565	0	3	0.00	20128115	7849	47.82	2560	2600	2510	3330	1800	2565	2564.42	2.75	1242	2621	2592	2536	2507	2451	2607	2522	22	765	100	1690	5	1	22015886	565	71.25	2.08	12	0.04	36.00	1235.00	5370	20230313	-52.23	2470	20230927	3.85	5370	-52.23	20230313	2470	3.85	20230927	5370	-52.23	20230313	2470	3.85	20230927	1.01	N	351320	100	22 억	604392	N	N	N	N
103	20231012	111008	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2555	-10	5	-0.39	18368040	7163	43.64	2560	2600	2510	3330	1800	2565	2564.29	2.75	1617	2621	2592	2536	2507	2451	2607	2522	22	765	100	1690	5	1	22015886	563	70.97	2.07	12	0.03	36.00	1235.00	5370	20230313	-52.42	2470	20230927	3.44	5370	-52.42	20230313	2470	3.44	20230927	5370	-52.42	20230313	2470	3.44	20230927	1.01	N	351320	100	22 억	604392	N	N	N	N
104	20231012	101000	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2575	10	2	0.39	10332500	4022	24.50	2560	2600	2510	3330	1800	2565	2569.00	2.75	581	2621	2592	2536	2507	2451	2607	2522	22	765	100	1690	5	1	22015886	567	71.53	2.09	12	0.02	36.00	1235.00	5370	20230313	-52.05	2470	20230927	4.25	5370	-52.05	20230313	2470	4.25	20230927	5370	-52.05	20230313	2470	4.25	20230927	1.01	N	351320	100	22 억	604392	N	N	N	N
105	20231012	091007	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2575	10	2	0.39	794700	310	1.89	2560	2575	2560	3330	1800	2565	2563.55	2.75	297	2621	2592	2536	2507	2451	2607	2522	22	765	100	1690	5	1	22015886	567	71.53	2.09	12	0.00	36.00	1235.00	5370	20230313	-52.05	2470	20230927	4.25	5370	-52.05	20230313	2470	4.25	20230927	5370	-52.05	20230313	2470	4.25	20230927	1.01	N	351320	100	22 억	604392	N	N	N	N
106	20231011	160956	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2565	75	2	3.01	41083470	16263	72.14	2500	2565	2480	3235	1745	2490	2526.07	2.73	3505	2673	2581	2528	2436	2383	2555	2410	22	745	100	1640	5	1	22015886	565	71.25	2.08	12	0.07	36.00	1235.00	5370	20230313	-52.23	2470	20230927	3.85	5370	-52.23	20230313	2470	3.85	20230927	5370	-52.23	20230313	2470	3.85	20230927	1.00	N	351320	100	22 억	600882	N	N	N	N
107	20231011	151001	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2560	70	2	2.81	39873125	15791	70.04	2500	2560	2480	3235	1745	2490	2525.05	2.73	3387	2673	2581	2528	2436	2383	2555	2410	22	745	100	1640	5	1	22015886	564	71.11	2.07	12	0.07	36.00	1235.00	5370	20230313	-52.33	2470	20230927	3.64	5370	-52.33	20230313	2470	3.64	20230927	5370	-52.33	20230313	2470	3.64	20230927	1.00	N	351320	100	22 억	600882	N	N	N	N
108	20231011	141004	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2545	55	2	2.21	39140985	15504	68.77	2500	2560	2480	3235	1745	2490	2524.57	2.73	3165	2673	2581	2528	2436	2383	2555	2410	22	745	100	1640	5	1	22015886	560	70.69	2.06	12	0.07	36.00	1235.00	5370	20230313	-52.61	2470	20230927	3.04	5370	-52.61	20230313	2470	3.04	20230927	5370	-52.61	20230313	2470	3.04	20230927	1.00	N	351320	100	22 억	600882	N	N	N	N
109	20231011	130952	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2560	70	2	2.81	38545840	15271	67.74	2500	2560	2480	3235	1745	2490	2524.12	2.73	2948	2673	2581	2528	2436	2383	2555	2410	22	745	100	1640	5	1	22015886	564	71.11	2.07	12	0.07	36.00	1235.00	5370	20230313	-52.33	2470	20230927	3.64	5370	-52.33	20230313	2470	3.64	20230927	5370	-52.33	20230313	2470	3.64	20230927	1.00	N	351320	100	22 억	600882	N	N	N	N
110	20231011	121011	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2555	65	2	2.61	38241535	15152	67.21	2500	2560	2480	3235	1745	2490	2523.86	2.73	2833	2673	2581	2528	2436	2383	2555	2410	22	745	100	1640	5	1	22015886	563	70.97	2.07	12	0.07	36.00	1235.00	5370	20230313	-52.42	2470	20230927	3.44	5370	-52.42	20230313	2470	3.44	20230927	5370	-52.42	20230313	2470	3.44	20230927	1.00	N	351320	100	22 억	600882	N	N	N	N
111	20231011	111005	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2535	45	2	1.81	35643365	14136	62.70	2500	2560	2480	3235	1745	2490	2521.46	2.73	2692	2673	2581	2528	2436	2383	2555	2410	22	745	100	1640	5	1	22015886	558	70.42	2.05	12	0.06	36.00	1235.00	5370	20230313	-52.79	2470	20230927	2.63	5370	-52.79	20230313	2470	2.63	20230927	5370	-52.79	20230313	2470	2.63	20230927	1.00	N	351320	100	22 억	600882	N	N	N	N
112	20231011	100958	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2525	35	2	1.41	26396415	10502	46.58	2500	2550	2480	3235	1745	2490	2513.47	2.73	1558	2673	2581	2528	2436	2383	2555	2410	22	745	100	1640	5	1	22015886	556	70.14	2.04	12	0.05	36.00	1235.00	5370	20230313	-52.98	2470	20230927	2.23	5370	-52.98	20230313	2470	2.23	20230927	5370	-52.98	20230313	2470	2.23	20230927	1.00	N	351320	100	22 억	600882	N	N	N	N
113	20231011	091001	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2515	25	2	1.00	1405035	561	2.49	2500	2515	2500	3235	1745	2490	2504.52	2.73	-19	2673	2581	2528	2436	2383	2555	2410	22	745	100	1640	5	1	22015886	554	69.86	2.04	12	0.00	36.00	1235.00	5370	20230313	-53.17	2470	20230927	1.82	5370	-53.17	20230313	2470	1.82	20230927	5370	-53.17	20230313	2470	1.82	20230927	1.00	N	351320	100	22 억	600882	N	N	N	N
114	20231010	161605	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2490	-120	5	-4.60	55929125	22008	110.13	2595	2620	2475	3390	1830	2610	2539.96	2.75	-4831	2706	2657	2571	2522	2436	2682	2547	22	780	100	1720	5	1	22015886	548	69.17	2.02	12	0.10	36.00	1235.00	5370	20230313	-53.63	2470	20230927	0.81	5370	-53.63	20230313	2470	0.81	20230927	5370	-53.63	20230313	2470	0.81	20230927	1.04	N	351320	100	22 억	605713	N	N	N	N
115	20231010	150947	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2500	-110	5	-4.21	49429940	19393	97.05	2595	2620	2490	3390	1830	2610	2547.49	2.75	-4711	2706	2657	2571	2522	2436	2682	2547	22	780	100	1720	5	1	22015886	550	69.44	2.02	12	0.09	36.00	1235.00	5370	20230313	-53.45	2470	20230927	1.21	5370	-53.45	20230313	2470	1.21	20230927	5370	-53.45	20230313	2470	1.21	20230927	1.04	N	351320	100	22 억	605713	N	N	N	N
116	20231010	140954	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2500	-110	5	-4.21	38565425	15044	75.28	2595	2620	2500	3390	1830	2610	2562.16	2.75	-4072	2706	2657	2571	2522	2436	2682	2547	22	780	100	1720	5	1	22015886	550	69.44	2.02	12	0.07	36.00	1235.00	5370	20230313	-53.45	2470	20230927	1.21	5370	-53.45	20230313	2470	1.21	20230927	5370	-53.45	20230313	2470	1.21	20230927	1.04	N	351320	100	22 억	605713	N	N	N	N
117	20231010	130948	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2515	-95	5	-3.64	30630070	11878	59.44	2595	2620	2515	3390	1830	2610	2577.57	2.75	-3506	2706	2657	2571	2522	2436	2682	2547	22	780	100	1720	5	1	22015886	554	69.86	2.04	12	0.05	36.00	1235.00	5370	20230313	-53.17	2470	20230927	1.82	5370	-53.17	20230313	2470	1.82	20230927	5370	-53.17	20230313	2470	1.82	20230927	1.04	N	351320	100	22 억	605713	N	N	N	N
118	20231010	120944	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2555	-55	5	-2.11	20610695	7943	39.75	2595	2620	2550	3390	1830	2610	2593.97	2.75	-2644	2706	2657	2571	2522	2436	2682	2547	22	780	100	1720	5	1	22015886	563	70.97	2.07	12	0.04	36.00	1235.00	5370	20230313	-52.42	2470	20230927	3.44	5370	-52.42	20230313	2470	3.44	20230927	5370	-52.42	20230313	2470	3.44	20230927	1.04	N	351320	100	22 억	605713	N	N	N	N
119	20231010	110926	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2590	-20	5	-0.77	18474050	7113	35.60	2595	2620	2550	3390	1830	2610	2596.42	2.75	-2637	2706	2657	2571	2522	2436	2682	2547	22	780	100	1720	5	1	22015886	570	71.94	2.10	12	0.03	36.00	1235.00	5370	20230313	-51.77	2470	20230927	4.86	5370	-51.77	20230313	2470	4.86	20230927	5370	-51.77	20230313	2470	4.86	20230927	1.04	N	351320	100	22 억	605713	N	N	N	N
120	20231010	100937	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2575	-35	5	-1.34	16815880	6468	32.37	2595	2620	2550	3390	1830	2610	2599.15	2.75	-2483	2706	2657	2571	2522	2436	2682	2547	22	780	100	1720	5	1	22015886	567	71.53	2.09	12	0.03	36.00	1235.00	5370	20230313	-52.05	2470	20230927	4.25	5370	-52.05	20230313	2470	4.25	20230927	5370	-52.05	20230313	2470	4.25	20230927	1.04	N	351320	100	22 억	605713	N	N	N	N
121	20231010	090931	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2565	-45	5	-1.72	3483265	1341	6.71	2595	2605	2565	3390	1830	2610	2591.76	2.75	-164	2706	2657	2571	2522	2436	2682	2547	22	780	100	1720	5	1	22015886	565	71.25	2.08	12	0.01	36.00	1235.00	5370	20230313	-52.23	2470	20230927	3.85	5370	-52.23	20230313	2470	3.85	20230927	5370	-52.23	20230313	2470	3.85	20230927	1.04	N	351320	100	22 억	605713	N	N	N	N
122	20231006	160939	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2610	20	2	0.77	48057390	18683	46.43	2495	2620	2485	3365	1815	2590	2572.25	2.78	-6028	2693	2641	2568	2516	2443	2667	2542	22	775	100	1700	5	1	22015886	575	72.50	2.11	12	0.08	36.00	1235.00	5370	20230313	-51.40	2470	20230927	5.67	5370	-51.40	20230313	2470	5.67	20230927	5370	-51.40	20230313	2470	5.67	20230927	1.04	N	351320	100	22 억	611741	N	N	N	N
123	20231006	150924	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2570	-20	5	-0.77	43769500	17020	42.29	2495	2620	2485	3365	1815	2590	2571.65	2.78	-5843	2693	2641	2568	2516	2443	2667	2542	22	775	100	1700	5	1	22015886	566	71.39	2.08	12	0.08	36.00	1235.00	5370	20230313	-52.14	2470	20230927	4.05	5370	-52.14	20230313	2470	4.05	20230927	5370	-52.14	20230313	2470	4.05	20230927	1.04	N	351320	100	22 억	611741	N	N	N	N
124	20231006	140928	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2600	10	2	0.39	36893245	14366	35.70	2495	2620	2485	3365	1815	2590	2568.09	2.78	-4673	2693	2641	2568	2516	2443	2667	2542	22	775	100	1700	5	1	22015886	572	72.22	2.11	12	0.07	36.00	1235.00	5370	20230313	-51.58	2470	20230927	5.26	5370	-51.58	20230313	2470	5.26	20230927	5370	-51.58	20230313	2470	5.26	20230927	1.04	N	351320	100	22 억	611741	N	N	N	N
125	20231006	130916	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2620	30	2	1.16	36692045	14289	35.51	2495	2620	2485	3365	1815	2590	2567.85	2.78	-4633	2693	2641	2568	2516	2443	2667	2542	22	775	100	1700	5	1	22015886	577	72.78	2.12	12	0.06	36.00	1235.00	5370	20230313	-51.21	2470	20230927	6.07	5370	-51.21	20230313	2470	6.07	20230927	5370	-51.21	20230313	2470	6.07	20230927	1.04	N	351320	100	22 억	611741	N	N	N	N
126	20231006	120915	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2620	30	2	1.16	33394540	13025	32.37	2495	2620	2485	3365	1815	2590	2563.88	2.78	-4572	2693	2641	2568	2516	2443	2667	2542	22	775	100	1700	5	1	22015886	577	72.78	2.12	12	0.06	36.00	1235.00	5370	20230313	-51.21	2470	20230927	6.07	5370	-51.21	20230313	2470	6.07	20230927	5370	-51.21	20230313	2470	6.07	20230927	1.04	N	351320	100	22 억	611741	N	N	N	N
127	20231006	110907	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2600	10	2	0.39	31463555	12283	30.52	2495	2615	2485	3365	1815	2590	2561.55	2.78	-4563	2693	2641	2568	2516	2443	2667	2542	22	775	100	1700	5	1	22015886	572	72.22	2.11	12	0.06	36.00	1235.00	5370	20230313	-51.58	2470	20230927	5.26	5370	-51.58	20230313	2470	5.26	20230927	5370	-51.58	20230313	2470	5.26	20230927	1.04	N	351320	100	22 억	611741	N	N	N	N
128	20231006	100914	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2560	-30	5	-1.16	24441820	9569	23.78	2495	2600	2485	3365	1815	2590	2554.27	2.78	-3799	2693	2641	2568	2516	2443	2667	2542	22	775	100	1700	5	1	22015886	564	71.11	2.07	12	0.04	36.00	1235.00	5370	20230313	-52.33	2470	20230927	3.64	5370	-52.33	20230313	2470	3.64	20230927	5370	-52.33	20230313	2470	3.64	20230927	1.04	N	351320	100	22 억	611741	N	N	N	N
129	20231006	090907	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2530	-60	5	-2.32	13057935	5150	12.80	2495	2575	2485	3365	1815	2590	2535.52	2.78	-2060	2693	2641	2568	2516	2443	2667	2542	22	775	100	1700	5	1	22015886	557	70.28	2.05	12	0.02	36.00	1235.00	5370	20230313	-52.89	2470	20230927	2.43	5370	-52.89	20230313	2470	2.43	20230927	5370	-52.89	20230313	2470	2.43	20230927	1.04	N	351320	100	22 억	611741	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History