KissMeData/045970/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

66 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8090	410	2	5.34	844848930	107782	61.05	7600	8090	7530	9980	5380	7680	7837.28	2.85	-8531	7906	7792	7706	7592	7506	7850	7650	132	2300	500	4600	10	1	26314876	2129	-7.81	2.59	12	0.41	-1036.00	3118.00	11990	20230721	-32.53	4715	20230103	71.58	11990	-32.53	20230721	4715	71.58	20230103	11990	-32.53	20230721	4715	71.58	20230103	1.46	N	045970	500	131 억	749353	N	N	0	N	N
3	20230927	150507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7990	310	2	4.04	765112070	97853	55.43	7600	8010	7530	9980	5380	7680	7819.17	2.85	-8084	7906	7792	7706	7592	7506	7850	7650	132	2300	500	4600	10	1	26314876	2103	-7.71	2.56	12	0.37	-1036.00	3118.00	11990	20230721	-33.36	4715	20230103	69.46	11990	-33.36	20230721	4715	69.46	20230103	11990	-33.36	20230721	4715	69.46	20230103	1.46	N	045970	500	131 억	749353	N	N	0	N	N
4	20230927	140507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7870	190	2	2.47	446866200	57887	32.79	7600	7900	7530	9980	5380	7680	7719.71	2.85	167	7906	7792	7706	7592	7506	7850	7650	132	2300	500	4600	10	1	26314876	2071	-7.60	2.52	12	0.22	-1036.00	3118.00	11990	20230721	-34.36	4715	20230103	66.91	11990	-34.36	20230721	4715	66.91	20230103	11990	-34.36	20230721	4715	66.91	20230103	1.46	N	045970	500	131 억	749353	N	N	0	N	N
5	20230927	130501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7740	60	2	0.78	341896290	44493	25.20	7600	7770	7530	9980	5380	7680	7684.28	2.85	2159	7906	7792	7706	7592	7506	7850	7650	132	2300	500	4600	10	1	26314876	2037	-7.47	2.48	12	0.17	-1036.00	3118.00	11990	20230721	-35.45	4715	20230103	64.16	11990	-35.45	20230721	4715	64.16	20230103	11990	-35.45	20230721	4715	64.16	20230103	1.46	N	045970	500	131 억	749353	N	N	0	N	N
6	20230927	120501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7750	70	2	0.91	318882340	41515	23.51	7600	7770	7530	9980	5380	7680	7681.14	2.85	2192	7906	7792	7706	7592	7506	7850	7650	132	2300	500	4600	10	1	26314876	2039	-7.48	2.49	12	0.16	-1036.00	3118.00	11990	20230721	-35.36	4715	20230103	64.37	11990	-35.36	20230721	4715	64.37	20230103	11990	-35.36	20230721	4715	64.37	20230103	1.46	N	045970	500	131 억	749353	N	N	0	N	N
7	20230927	110505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7760	80	2	1.04	259860340	33893	19.20	7600	7760	7530	9980	5380	7680	7667.03	2.85	4456	7906	7792	7706	7592	7506	7850	7650	132	2300	500	4600	10	1	26314876	2042	-7.49	2.49	12	0.13	-1036.00	3118.00	11990	20230721	-35.28	4715	20230103	64.58	11990	-35.28	20230721	4715	64.58	20230103	11990	-35.28	20230721	4715	64.58	20230103	1.46	N	045970	500	131 억	749353	N	N	0	N	N
8	20230927	100501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7660	-20	5	-0.26	156101810	20412	11.56	7600	7700	7530	9980	5380	7680	7647.36	2.85	33	7906	7792	7706	7592	7506	7850	7650	132	2300	500	4600	10	1	26314876	2016	-7.39	2.46	12	0.08	-1036.00	3118.00	11990	20230721	-36.11	4715	20230103	62.46	11990	-36.11	20230721	4715	62.46	20230103	11990	-36.11	20230721	4715	62.46	20230103	1.46	N	045970	500	131 억	749353	N	N	0	N	N
9	20230927	090510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7560	-120	5	-1.56	24812430	3269	1.85	7600	7610	7530	9980	5380	7680	7586.80	2.85	-19	7906	7792	7706	7592	7506	7850	7650	132	2300	500	4600	10	1	26314876	1989	-7.30	2.42	12	0.01	-1036.00	3118.00	11990	20230721	-36.95	4715	20230103	60.34	11990	-36.95	20230721	4715	60.34	20230103	11990	-36.95	20230721	4715	60.34	20230103	1.46	N	045970	500	131 억	749353	N	N	0	N	N
10	20230926	160501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7680	-140	5	-1.79	1336133140	173803	128.06	7620	7820	7620	10160	5480	7820	7687.63	2.79	12985	8133	7976	7893	7736	7653	8055	7815	132	2340	500	4690	10	1	26314876	2021	-7.41	2.46	12	0.66	-1036.00	3118.00	11990	20230721	-35.95	4715	20230103	62.88	11990	-35.95	20230721	4715	62.88	20230103	11990	-35.95	20230721	4715	62.88	20230103	1.58	N	045970	500	131 억	735432	N	N	0	N	N
11	20230926	150504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7720	-100	5	-1.28	1279487260	166433	122.63	7620	7820	7620	10160	5480	7820	7687.68	2.79	12255	8133	7976	7893	7736	7653	8055	7815	132	2340	500	4690	10	1	26314876	2032	-7.45	2.48	12	0.63	-1036.00	3118.00	11990	20230721	-35.61	4715	20230103	63.73	11990	-35.61	20230721	4715	63.73	20230103	11990	-35.61	20230721	4715	63.73	20230103	1.58	N	045970	500	131 억	735432	N	N	0	N	N
12	20230926	140458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7710	-110	5	-1.41	1165855400	151691	111.77	7620	7820	7620	10160	5480	7820	7685.70	2.79	9249	8133	7976	7893	7736	7653	8055	7815	132	2340	500	4690	10	1	26314876	2029	-7.44	2.47	12	0.58	-1036.00	3118.00	11990	20230721	-35.70	4715	20230103	63.52	11990	-35.70	20230721	4715	63.52	20230103	11990	-35.70	20230721	4715	63.52	20230103	1.58	N	045970	500	131 억	735432	N	N	0	N	N
13	20230926	130459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7700	-120	5	-1.53	1079105480	140423	103.47	7620	7820	7620	10160	5480	7820	7684.65	2.79	14731	8133	7976	7893	7736	7653	8055	7815	132	2340	500	4690	10	1	26314876	2026	-7.43	2.47	12	0.53	-1036.00	3118.00	11990	20230721	-35.78	4715	20230103	63.31	11990	-35.78	20230721	4715	63.31	20230103	11990	-35.78	20230721	4715	63.31	20230103	1.58	N	045970	500	131 억	735432	N	N	0	N	N
14	20230926	120502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7730	-90	5	-1.15	1048687220	136473	100.55	7620	7820	7620	10160	5480	7820	7684.19	2.79	14455	8133	7976	7893	7736	7653	8055	7815	132	2340	500	4690	10	1	26314876	2034	-7.46	2.48	12	0.52	-1036.00	3118.00	11990	20230721	-35.53	4715	20230103	63.94	11990	-35.53	20230721	4715	63.94	20230103	11990	-35.53	20230721	4715	63.94	20230103	1.58	N	045970	500	131 억	735432	N	N	0	N	N
15	20230926	110501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7750	-70	5	-0.90	879138890	114423	84.31	7620	7820	7620	10160	5480	7820	7683.21	2.79	13203	8133	7976	7893	7736	7653	8055	7815	132	2340	500	4690	10	1	26314876	2039	-7.48	2.49	12	0.43	-1036.00	3118.00	11990	20230721	-35.36	4715	20230103	64.37	11990	-35.36	20230721	4715	64.37	20230103	11990	-35.36	20230721	4715	64.37	20230103	1.58	N	045970	500	131 억	735432	N	N	0	N	N
16	20230926	100459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7670	-150	5	-1.92	739099840	96244	70.91	7620	7820	7620	10160	5480	7820	7679.40	2.79	15095	8133	7976	7893	7736	7653	8055	7815	132	2340	500	4690	10	1	26314876	2018	-7.40	2.46	12	0.37	-1036.00	3118.00	11990	20230721	-36.03	4715	20230103	62.67	11990	-36.03	20230721	4715	62.67	20230103	11990	-36.03	20230721	4715	62.67	20230103	1.58	N	045970	500	131 억	735432	N	N	0	N	N
17	20230926	090500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7730	-90	5	-1.15	365368360	47644	35.10	7620	7820	7620	10160	5480	7820	7668.64	2.79	8902	8133	7976	7893	7736	7653	8055	7815	132	2340	500	4690	10	1	26314876	2034	-7.46	2.48	12	0.18	-1036.00	3118.00	11990	20230721	-35.53	4715	20230103	63.94	11990	-35.53	20230721	4715	63.94	20230103	11990	-35.53	20230721	4715	63.94	20230103	1.58	N	045970	500	131 억	735432	N	N	0	N	N
18	20230925	160500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7820	-140	5	-1.76	1062453070	134571	70.48	7810	8050	7810	10340	5580	7960	7895.22	2.86	-18481	8260	8110	7980	7830	7700	8185	7905	132	2380	500	4770	10	1	26314876	2058	-7.55	2.51	12	0.51	-1036.00	3118.00	11990	20230721	-34.78	4715	20230103	65.85	11990	-34.78	20230721	4715	65.85	20230103	11990	-34.78	20230721	4715	65.85	20230103	1.58	N	045970	500	131 억	753913	N	N	0	N	N
19	20230925	150503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7840	-120	5	-1.51	903865090	114289	59.86	7810	8050	7810	10340	5580	7960	7908.59	2.86	-19411	8260	8110	7980	7830	7700	8185	7905	132	2380	500	4770	10	1	26314876	2063	-7.57	2.51	12	0.43	-1036.00	3118.00	11990	20230721	-34.61	4715	20230103	66.28	11990	-34.61	20230721	4715	66.28	20230103	11990	-34.61	20230721	4715	66.28	20230103	1.58	N	045970	500	131 억	753913	N	N	0	N	N
20	20230925	140455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7870	-90	5	-1.13	713262390	90020	47.15	7810	8050	7810	10340	5580	7960	7923.38	2.86	-18988	8260	8110	7980	7830	7700	8185	7905	132	2380	500	4770	10	1	26314876	2071	-7.60	2.52	12	0.34	-1036.00	3118.00	11990	20230721	-34.36	4715	20230103	66.91	11990	-34.36	20230721	4715	66.91	20230103	11990	-34.36	20230721	4715	66.91	20230103	1.58	N	045970	500	131 억	753913	N	N	0	N	N
21	20230925	130457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7920	-40	5	-0.50	610337600	77008	40.33	7810	8050	7810	10340	5580	7960	7925.64	2.86	-16356	8260	8110	7980	7830	7700	8185	7905	132	2380	500	4770	10	1	26314876	2084	-7.64	2.54	12	0.29	-1036.00	3118.00	11990	20230721	-33.94	4715	20230103	67.97	11990	-33.94	20230721	4715	67.97	20230103	11990	-33.94	20230721	4715	67.97	20230103	1.58	N	045970	500	131 억	753913	N	N	0	N	N
22	20230925	120501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7900	-60	5	-0.75	562016330	70896	37.13	7810	8050	7810	10340	5580	7960	7927.33	2.86	-16979	8260	8110	7980	7830	7700	8185	7905	132	2380	500	4770	10	1	26314876	2079	-7.63	2.53	12	0.27	-1036.00	3118.00	11990	20230721	-34.11	4715	20230103	67.55	11990	-34.11	20230721	4715	67.55	20230103	11990	-34.11	20230721	4715	67.55	20230103	1.58	N	045970	500	131 억	753913	N	N	0	N	N
23	20230925	110457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7880	-80	5	-1.01	508145780	64080	33.56	7810	8050	7810	10340	5580	7960	7929.87	2.86	-17693	8260	8110	7980	7830	7700	8185	7905	132	2380	500	4770	10	1	26314876	2074	-7.61	2.53	12	0.24	-1036.00	3118.00	11990	20230721	-34.28	4715	20230103	67.13	11990	-34.28	20230721	4715	67.13	20230103	11990	-34.28	20230721	4715	67.13	20230103	1.58	N	045970	500	131 억	753913	N	N	0	N	N
24	20230925	100458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7980	20	2	0.25	321574530	40489	21.21	7810	8050	7810	10340	5580	7960	7942.27	2.86	-3092	8260	8110	7980	7830	7700	8185	7905	132	2380	500	4770	10	1	26314876	2100	-7.70	2.56	12	0.15	-1036.00	3118.00	11990	20230721	-33.44	4715	20230103	69.25	11990	-33.44	20230721	4715	69.25	20230103	11990	-33.44	20230721	4715	69.25	20230103	1.58	N	045970	500	131 억	753913	N	N	0	N	N
25	20230925	090458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7930	-30	5	-0.38	54062420	6887	3.61	7810	7960	7810	10340	5580	7960	7849.92	2.86	1126	8260	8110	7980	7830	7700	8185	7905	132	2380	500	4770	10	1	26314876	2087	-7.65	2.54	12	0.03	-1036.00	3118.00	11990	20230721	-33.86	4715	20230103	68.19	11990	-33.86	20230721	4715	68.19	20230103	11990	-33.86	20230721	4715	68.19	20230103	1.58	N	045970	500	131 억	753913	N	N	0	N	N
26	20230922	160513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7960	-140	5	-1.73	1516236280	190015	49.26	7850	8130	7850	10530	5670	8100	7979.59	2.91	-10734	8673	8386	8193	7906	7713	8290	7810	132	2430	500	4860	10	1	26314876	2095	-7.68	2.55	12	0.72	-1036.00	3118.00	11990	20230721	-33.61	4715	20230103	68.82	11990	-33.61	20230721	4715	68.82	20230103	11990	-33.61	20230721	4715	68.82	20230103	1.61	N	045970	500	131 억	764649	N	N	0	N	N
27	20230922	150509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7950	-150	5	-1.85	1459694850	182918	47.42	7850	8130	7850	10530	5670	8100	7980.05	2.91	-10879	8673	8386	8193	7906	7713	8290	7810	132	2430	500	4860	10	1	26314876	2092	-7.67	2.55	12	0.70	-1036.00	3118.00	11990	20230721	-33.69	4715	20230103	68.61	11990	-33.69	20230721	4715	68.61	20230103	11990	-33.69	20230721	4715	68.61	20230103	1.61	N	045970	500	131 억	764649	N	N	0	N	N
28	20230922	140511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7990	-110	5	-1.36	1291122850	161713	41.92	7850	8130	7850	10530	5670	8100	7984.04	2.91	-11474	8673	8386	8193	7906	7713	8290	7810	132	2430	500	4860	10	1	26314876	2103	-7.71	2.56	12	0.61	-1036.00	3118.00	11990	20230721	-33.36	4715	20230103	69.46	11990	-33.36	20230721	4715	69.46	20230103	11990	-33.36	20230721	4715	69.46	20230103	1.61	N	045970	500	131 억	764649	N	N	0	N	N
29	20230922	130444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7980	-120	5	-1.48	1153049840	144419	37.44	7850	8130	7850	10530	5670	8100	7984.06	2.91	-8402	8673	8386	8193	7906	7713	8290	7810	132	2430	500	4860	10	1	26314876	2100	-7.70	2.56	12	0.55	-1036.00	3118.00	11990	20230721	-33.44	4715	20230103	69.25	11990	-33.44	20230721	4715	69.25	20230103	11990	-33.44	20230721	4715	69.25	20230103	1.61	N	045970	500	131 억	764649	N	N	0	N	N
30	20230922	120439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7970	-130	5	-1.60	1021734070	127899	33.16	7850	8130	7850	10530	5670	8100	7988.60	2.91	-7052	8673	8386	8193	7906	7713	8290	7810	132	2430	500	4860	10	1	26314876	2097	-7.69	2.56	12	0.49	-1036.00	3118.00	11990	20230721	-33.53	4715	20230103	69.03	11990	-33.53	20230721	4715	69.03	20230103	11990	-33.53	20230721	4715	69.03	20230103	1.61	N	045970	500	131 억	764649	N	N	0	N	N
31	20230922	110440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8020	-80	5	-0.99	835343370	104602	27.12	7850	8130	7850	10530	5670	8100	7985.92	2.91	2566	8673	8386	8193	7906	7713	8290	7810	132	2430	500	4860	10	1	26314876	2110	-7.74	2.57	12	0.40	-1036.00	3118.00	11990	20230721	-33.11	4715	20230103	70.10	11990	-33.11	20230721	4715	70.10	20230103	11990	-33.11	20230721	4715	70.10	20230103	1.61	N	045970	500	131 억	764649	N	N	0	N	N
32	20230922	100440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7960	-140	5	-1.73	599048370	74919	19.42	7850	8130	7850	10530	5670	8100	7995.95	2.91	3116	8673	8386	8193	7906	7713	8290	7810	132	2430	500	4860	10	1	26314876	2095	-7.68	2.55	12	0.28	-1036.00	3118.00	11990	20230721	-33.61	4715	20230103	68.82	11990	-33.61	20230721	4715	68.82	20230103	11990	-33.61	20230721	4715	68.82	20230103	1.61	N	045970	500	131 억	764649	N	N	0	N	N
33	20230922	090435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7970	-130	5	-1.60	152242600	19212	4.98	7850	8030	7850	10530	5670	8100	7924.35	2.91	6639	8673	8386	8193	7906	7713	8290	7810	132	2430	500	4860	10	1	26314876	2097	-7.69	2.56	12	0.07	-1036.00	3118.00	11990	20230721	-33.53	4715	20230103	69.03	11990	-33.53	20230721	4715	69.03	20230103	11990	-33.53	20230721	4715	69.03	20230103	1.61	N	045970	500	131 억	764649	N	N	0	N	N
34	20230921	160442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8100	-450	5	-5.26	3120743060	381819	94.77	8410	8480	8000	11110	5990	8550	8173.29	2.76	36550	9503	9026	8663	8186	7823	8845	8005	132	2560	500	5130	10	1	26314876	2132	-7.82	2.60	12	1.45	-1036.00	3118.00	11990	20230721	-32.44	4715	20230103	71.79	11990	-32.44	20230721	4715	71.79	20230103	11990	-32.44	20230721	4715	71.79	20230103	1.63	N	045970	500	131 억	727285	N	N	0	N	N
35	20230921	150435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8110	-440	5	-5.15	3025732100	370103	91.86	8410	8480	8000	11110	5990	8550	8175.17	2.76	37170	9503	9026	8663	8186	7823	8845	8005	132	2560	500	5130	10	1	26314876	2134	-7.83	2.60	12	1.41	-1036.00	3118.00	11990	20230721	-32.36	4715	20230103	72.00	11990	-32.36	20230721	4715	72.00	20230103	11990	-32.36	20230721	4715	72.00	20230103	1.63	N	045970	500	131 억	727285	N	N	0	N	N
36	20230921	140439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8200	-350	5	-4.09	2726472890	333314	82.73	8410	8480	8000	11110	5990	8550	8179.67	2.76	44501	9503	9026	8663	8186	7823	8845	8005	132	2560	500	5130	10	1	26314876	2158	-7.92	2.63	12	1.27	-1036.00	3118.00	11990	20230721	-31.61	4715	20230103	73.91	11990	-31.61	20230721	4715	73.91	20230103	11990	-31.61	20230721	4715	73.91	20230103	1.63	N	045970	500	131 억	727285	N	N	0	N	N
37	20230921	130434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8170	-380	5	-4.44	2577878540	315146	78.22	8410	8480	8000	11110	5990	8550	8179.71	2.76	47874	9503	9026	8663	8186	7823	8845	8005	132	2560	500	5130	10	1	26314876	2150	-7.89	2.62	12	1.20	-1036.00	3118.00	11990	20230721	-31.86	4715	20230103	73.28	11990	-31.86	20230721	4715	73.28	20230103	11990	-31.86	20230721	4715	73.28	20230103	1.63	N	045970	500	131 억	727285	N	N	0	N	N
38	20230921	120430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8140	-410	5	-4.80	2456767920	300294	74.54	8410	8480	8000	11110	5990	8550	8180.96	2.76	52558	9503	9026	8663	8186	7823	8845	8005	132	2560	500	5130	10	1	26314876	2142	-7.86	2.61	12	1.14	-1036.00	3118.00	11990	20230721	-32.11	4715	20230103	72.64	11990	-32.11	20230721	4715	72.64	20230103	11990	-32.11	20230721	4715	72.64	20230103	1.63	N	045970	500	131 억	727285	N	N	0	N	N
39	20230921	110442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8130	-420	5	-4.91	2284400600	279137	69.29	8410	8480	8000	11110	5990	8550	8183.53	2.76	59958	9503	9026	8663	8186	7823	8845	8005	132	2560	500	5130	10	1	26314876	2139	-7.85	2.61	12	1.06	-1036.00	3118.00	11990	20230721	-32.19	4715	20230103	72.43	11990	-32.19	20230721	4715	72.43	20230103	11990	-32.19	20230721	4715	72.43	20230103	1.63	N	045970	500	131 억	727285	N	N	0	N	N
40	20230921	100434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8370	-180	5	-2.11	357951950	42581	10.57	8410	8480	8350	11110	5990	8550	8405.68	2.76	1375	9503	9026	8663	8186	7823	8845	8005	132	2560	500	5130	10	1	26314876	2203	-8.08	2.68	12	0.16	-1036.00	3118.00	11990	20230721	-30.19	4715	20230103	77.52	11990	-30.19	20230721	4715	77.52	20230103	11990	-30.19	20230721	4715	77.52	20230103	1.63	N	045970	500	131 억	727285	N	N	0	N	N
41	20230921	090440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8420	-130	5	-1.52	65008000	7741	1.92	8410	8450	8350	11110	5990	8550	8393.74	2.76	398	9503	9026	8663	8186	7823	8845	8005	132	2560	500	5130	10	1	26314876	2216	-8.13	2.70	12	0.03	-1036.00	3118.00	11990	20230721	-29.77	4715	20230103	78.58	11990	-29.77	20230721	4715	78.58	20230103	11990	-29.77	20230721	4715	78.58	20230103	1.63	N	045970	500	131 억	727285	N	N	0	N	N
42	20230920	160438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8550	-20	5	-0.23	3411243490	399265	110.82	8660	9140	8300	11140	6000	8570	8543.78	2.74	-872	9323	8946	8743	8366	8163	8845	8265	132	2570	500	5140	10	1	26314876	2250	-8.25	2.74	12	1.52	-1036.00	3118.00	11990	20230721	-28.69	4715	20230103	81.34	11990	-28.69	20230721	4715	81.34	20230103	11990	-28.69	20230721	4715	81.34	20230103	1.61	N	045970	500	131 억	720874	N	N	0	N	N
43	20230920	150428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8550	-20	5	-0.23	3329695430	389721	108.17	8660	9140	8300	11140	6000	8570	8543.78	2.74	1675	9323	8946	8743	8366	8163	8845	8265	132	2570	500	5140	10	1	26314876	2250	-8.25	2.74	12	1.48	-1036.00	3118.00	11990	20230721	-28.69	4715	20230103	81.34	11990	-28.69	20230721	4715	81.34	20230103	11990	-28.69	20230721	4715	81.34	20230103	1.61	N	045970	500	131 억	720874	N	N	0	N	N
44	20230920	140432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8400	-170	5	-1.98	1830192930	217193	60.29	8660	8700	8300	11140	6000	8570	8426.44	2.74	10823	9323	8946	8743	8366	8163	8845	8265	132	2570	500	5140	10	1	26314876	2210	-8.11	2.69	12	0.83	-1036.00	3118.00	11990	20230721	-29.94	4715	20230103	78.15	11990	-29.94	20230721	4715	78.15	20230103	11990	-29.94	20230721	4715	78.15	20230103	1.61	N	045970	500	131 억	720874	N	N	0	N	N
45	20230920	130431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8350	-220	5	-2.57	1703016090	202021	56.07	8660	8700	8300	11140	6000	8570	8429.76	2.74	10900	9323	8946	8743	8366	8163	8845	8265	132	2570	500	5140	10	1	26314876	2197	-8.06	2.68	12	0.77	-1036.00	3118.00	11990	20230721	-30.36	4715	20230103	77.09	11990	-30.36	20230721	4715	77.09	20230103	11990	-30.36	20230721	4715	77.09	20230103	1.61	N	045970	500	131 억	720874	N	N	0	N	N
46	20230920	120429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8330	-240	5	-2.80	1564764660	185465	51.48	8660	8700	8300	11140	6000	8570	8436.84	2.74	9566	9323	8946	8743	8366	8163	8845	8265	132	2570	500	5140	10	1	26314876	2192	-8.04	2.67	12	0.70	-1036.00	3118.00	11990	20230721	-30.53	4715	20230103	76.67	11990	-30.53	20230721	4715	76.67	20230103	11990	-30.53	20230721	4715	76.67	20230103	1.61	N	045970	500	131 억	720874	N	N	0	N	N
47	20230920	110433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8380	-190	5	-2.22	1169431020	138025	38.31	8660	8700	8360	11140	6000	8570	8472.46	2.74	7619	9323	8946	8743	8366	8163	8845	8265	132	2570	500	5140	10	1	26314876	2205	-8.09	2.69	12	0.52	-1036.00	3118.00	11990	20230721	-30.11	4715	20230103	77.73	11990	-30.11	20230721	4715	77.73	20230103	11990	-30.11	20230721	4715	77.73	20230103	1.61	N	045970	500	131 억	720874	N	N	0	N	N
48	20230920	100425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8460	-110	5	-1.28	539263260	63093	17.51	8660	8700	8460	11140	6000	8570	8547.04	2.74	-16045	9323	8946	8743	8366	8163	8845	8265	132	2570	500	5140	10	1	26314876	2226	-8.17	2.71	12	0.24	-1036.00	3118.00	11990	20230721	-29.44	4715	20230103	79.43	11990	-29.44	20230721	4715	79.43	20230103	11990	-29.44	20230721	4715	79.43	20230103	1.61	N	045970	500	131 억	720874	N	N	0	N	N
49	20230920	090431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8590	20	2	0.23	27752600	3228	0.90	8660	8660	8550	11140	6000	8570	8599.27	2.74	-680	9323	8946	8743	8366	8163	8845	8265	132	2570	500	5140	10	1	26314876	2260	-8.29	2.75	12	0.01	-1036.00	3118.00	11990	20230721	-28.36	4715	20230103	82.18	11990	-28.36	20230721	4715	82.18	20230103	11990	-28.36	20230721	4715	82.18	20230103	1.61	N	045970	500	131 억	720874	N	N	0	N	N
50	20230919	160428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8570	-430	5	-4.78	3142302410	359401	84.35	8970	9120	8540	11700	6300	9000	8743.35	2.63	28656	9413	9206	9093	8886	8773	9150	8830	132	2700	500	5400	10	1	26314876	2255	-8.27	2.75	12	1.37	-1036.00	3118.00	11990	20230721	-28.52	4715	20230103	81.76	11990	-28.52	20230721	4715	81.76	20230103	11990	-28.52	20230721	4715	81.76	20230103	1.61	N	045970	500	131 억	693201	N	N	0	N	N
51	20230919	150428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8600	-400	5	-4.44	2963108480	338528	79.45	8970	9120	8540	11700	6300	9000	8752.92	2.63	22788	9413	9206	9093	8886	8773	9150	8830	132	2700	500	5400	10	1	26314876	2263	-8.30	2.76	12	1.29	-1036.00	3118.00	11990	20230721	-28.27	4715	20230103	82.40	11990	-28.27	20230721	4715	82.40	20230103	11990	-28.27	20230721	4715	82.40	20230103	1.61	N	045970	500	131 억	693201	N	N	0	N	N
52	20230919	140427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8650	-350	5	-3.89	2274077160	258349	60.63	8970	9120	8640	11700	6300	9000	8802.35	2.63	-3388	9413	9206	9093	8886	8773	9150	8830	132	2700	500	5400	10	1	26314876	2276	-8.35	2.77	12	0.98	-1036.00	3118.00	11990	20230721	-27.86	4715	20230103	83.46	11990	-27.86	20230721	4715	83.46	20230103	11990	-27.86	20230721	4715	83.46	20230103	1.61	N	045970	500	131 억	693201	N	N	0	N	N
53	20230919	130422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8700	-300	5	-3.33	1856984930	210226	49.34	8970	9120	8660	11700	6300	9000	8833.28	2.63	1430	9413	9206	9093	8886	8773	9150	8830	132	2700	500	5400	10	1	26314876	2289	-8.40	2.79	12	0.80	-1036.00	3118.00	11990	20230721	-27.44	4715	20230103	84.52	11990	-27.44	20230721	4715	84.52	20230103	11990	-27.44	20230721	4715	84.52	20230103	1.61	N	045970	500	131 억	693201	N	N	0	N	N
54	20230919	120434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8690	-310	5	-3.44	1601940360	180869	42.45	8970	9120	8660	11700	6300	9000	8856.91	2.63	7545	9413	9206	9093	8886	8773	9150	8830	132	2700	500	5400	10	1	26314876	2287	-8.39	2.79	12	0.69	-1036.00	3118.00	11990	20230721	-27.52	4715	20230103	84.31	11990	-27.52	20230721	4715	84.31	20230103	11990	-27.52	20230721	4715	84.31	20230103	1.61	N	045970	500	131 억	693201	N	N	0	N	N
55	20230919	110433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8790	-210	5	-2.33	1134401100	127202	29.85	8970	9120	8760	11700	6300	9000	8918.11	2.63	4396	9413	9206	9093	8886	8773	9150	8830	132	2700	500	5400	10	1	26314876	2313	-8.48	2.82	12	0.48	-1036.00	3118.00	11990	20230721	-26.69	4715	20230103	86.43	11990	-26.69	20230721	4715	86.43	20230103	11990	-26.69	20230721	4715	86.43	20230103	1.61	N	045970	500	131 억	693201	N	N	0	N	N
56	20230919	100428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8910	-90	5	-1.00	618474750	68697	16.12	8970	9120	8900	11700	6300	9000	9002.94	2.63	-2437	9413	9206	9093	8886	8773	9150	8830	132	2700	500	5400	10	1	26314876	2345	-8.60	2.86	12	0.26	-1036.00	3118.00	11990	20230721	-25.69	4715	20230103	88.97	11990	-25.69	20230721	4715	88.97	20230103	11990	-25.69	20230721	4715	88.97	20230103	1.61	N	045970	500	131 억	693201	N	N	0	N	N
57	20230919	090428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9090	90	2	1.00	102878000	11388	2.67	8970	9120	8970	11700	6300	9000	9033.90	2.63	-220	9413	9206	9093	8886	8773	9150	8830	132	2700	500	5400	10	1	26314876	2392	-8.77	2.92	12	0.04	-1036.00	3118.00	11990	20230721	-24.19	4715	20230103	92.79	11990	-24.19	20230721	4715	92.79	20230103	11990	-24.19	20230721	4715	92.79	20230103	1.61	N	045970	500	131 억	693201	N	N	0	N	N
58	20230918	160429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9000	-560	5	-5.86	3860998520	423263	53.03	9300	9300	8980	12420	6700	9560	9122.17	2.71	-19648	10426	9992	9746	9312	9066	9870	9190	132	2860	500	5730	10	1	26314876	2368	-8.69	2.89	12	1.61	-1036.00	3118.00	11990	20230721	-24.94	4715	20230103	90.88	11990	-24.94	20230721	4715	90.88	20230103	11990	-24.94	20230721	4715	90.88	20230103	1.66	N	045970	500	131 억	712846	N	N	0	N	N
59	20230918	150426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8990	-570	5	-5.96	3590802430	393236	49.27	9300	9300	8990	12420	6700	9560	9130.98	2.71	-18472	10426	9992	9746	9312	9066	9870	9190	132	2860	500	5730	10	1	26314876	2366	-8.68	2.88	12	1.49	-1036.00	3118.00	11990	20230721	-25.02	4715	20230103	90.67	11990	-25.02	20230721	4715	90.67	20230103	11990	-25.02	20230721	4715	90.67	20230103	1.66	N	045970	500	131 억	712846	N	N	0	N	N
60	20230918	140438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9060	-500	5	-5.23	2823879640	308250	38.62	9300	9300	9050	12420	6700	9560	9160.49	2.71	-20108	10426	9992	9746	9312	9066	9870	9190	132	2860	500	5730	10	1	26314876	2384	-8.75	2.91	12	1.17	-1036.00	3118.00	11990	20230721	-24.44	4715	20230103	92.15	11990	-24.44	20230721	4715	92.15	20230103	11990	-24.44	20230721	4715	92.15	20230103	1.66	N	045970	500	131 억	712846	N	N	0	N	N
61	20230918	130428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9150	-410	5	-4.29	1989883570	216712	27.15	9300	9300	9110	12420	6700	9560	9181.46	2.71	-1010	10426	9992	9746	9312	9066	9870	9190	132	2860	500	5730	10	1	26314876	2408	-8.83	2.93	12	0.82	-1036.00	3118.00	11990	20230721	-23.69	4715	20230103	94.06	11990	-23.69	20230721	4715	94.06	20230103	11990	-23.69	20230721	4715	94.06	20230103	1.66	N	045970	500	131 억	712846	N	N	0	N	N
62	20230918	120429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9160	-400	5	-4.18	1806204940	196627	24.63	9300	9300	9110	12420	6700	9560	9185.18	2.71	873	10426	9992	9746	9312	9066	9870	9190	132	2860	500	5730	10	1	26314876	2410	-8.84	2.94	12	0.75	-1036.00	3118.00	11990	20230721	-23.60	4715	20230103	94.27	11990	-23.60	20230721	4715	94.27	20230103	11990	-23.60	20230721	4715	94.27	20230103	1.66	N	045970	500	131 억	712846	N	N	0	N	N
63	20230918	110429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9210	-350	5	-3.66	1606028860	174788	21.90	9300	9300	9110	12420	6700	9560	9187.59	2.71	3890	10426	9992	9746	9312	9066	9870	9190	132	2860	500	5730	10	1	26314876	2424	-8.89	2.95	12	0.66	-1036.00	3118.00	11990	20230721	-23.19	4715	20230103	95.33	11990	-23.19	20230721	4715	95.33	20230103	11990	-23.19	20230721	4715	95.33	20230103	1.66	N	045970	500	131 억	712846	N	N	0	N	N
64	20230918	100425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9210	-350	5	-3.66	1262591460	137440	17.22	9300	9300	9110	12420	6700	9560	9185.40	2.71	9706	10426	9992	9746	9312	9066	9870	9190	132	2860	500	5730	10	1	26314876	2424	-8.89	2.95	12	0.52	-1036.00	3118.00	11990	20230721	-23.19	4715	20230103	95.33	11990	-23.19	20230721	4715	95.33	20230103	11990	-23.19	20230721	4715	95.33	20230103	1.66	N	045970	500	131 억	712846	N	N	0	N	N
65	20230918	090421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9210	-350	5	-3.66	484074660	52498	6.58	9300	9300	9110	12420	6700	9560	9218.22	2.71	12750	10426	9992	9746	9312	9066	9870	9190	132	2860	500	5730	10	1	26314876	2424	-8.89	2.95	12	0.20	-1036.00	3118.00	11990	20230721	-23.19	4715	20230103	95.33	11990	-23.19	20230721	4715	95.33	20230103	11990	-23.19	20230721	4715	95.33	20230103	1.66	N	045970	500	131 억	712846	N	N	0	N	N
66	20230915	160426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9560	-430	5	-4.30	7749534970	792646	62.30	10180	10180	9500	12980	7000	9990	9776.95	3.16	-114857	10423	10206	9773	9556	9123	10315	9665	132	2990	500	5990	10	1	26314876	2516	-9.23	3.07	12	3.01	-1036.00	3118.00	11990	20230721	-20.27	4715	20230103	102.76	11990	-20.27	20230721	4715	102.76	20230103	11990	-20.27	20230721	4715	102.76	20230103	1.74	N	045970	500	131 억	830761	N	N	0	N	N
67	20230915	150428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9590	-400	5	-4.00	7553766160	772188	60.69	10180	10180	9500	12980	7000	9990	9782.15	3.16	-113692	10423	10206	9773	9556	9123	10315	9665	132	2990	500	5990	10	1	26314876	2524	-9.26	3.08	12	2.93	-1036.00	3118.00	11990	20230721	-20.02	4715	20230103	103.39	11990	-20.02	20230721	4715	103.39	20230103	11990	-20.02	20230721	4715	103.39	20230103	1.74	N	045970	500	131 억	830761	N	N	0	N	N
68	20230915	140425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9560	-430	5	-4.30	7246832290	740121	58.17	10180	10180	9500	12980	7000	9990	9791.28	3.16	-112569	10423	10206	9773	9556	9123	10315	9665	132	2990	500	5990	10	1	26314876	2516	-9.23	3.07	12	2.81	-1036.00	3118.00	11990	20230721	-20.27	4715	20230103	102.76	11990	-20.27	20230721	4715	102.76	20230103	11990	-20.27	20230721	4715	102.76	20230103	1.74	N	045970	500	131 억	830761	N	N	0	N	N
69	20230915	130423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9640	-350	5	-3.50	6588439500	671253	52.76	10180	10180	9500	12980	7000	9990	9815.01	3.16	-109593	10423	10206	9773	9556	9123	10315	9665	132	2990	500	5990	10	1	26314876	2537	-9.31	3.09	12	2.55	-1036.00	3118.00	11990	20230721	-19.60	4715	20230103	104.45	11990	-19.60	20230721	4715	104.45	20230103	11990	-19.60	20230721	4715	104.45	20230103	1.74	N	045970	500	131 억	830761	N	N	0	N	N
70	20230915	120429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9670	-320	5	-3.20	6359650390	647594	50.90	10180	10180	9500	12980	7000	9990	9820.30	3.16	-107728	10423	10206	9773	9556	9123	10315	9665	132	2990	500	5990	10	1	26314876	2545	-9.33	3.10	12	2.46	-1036.00	3118.00	11990	20230721	-19.35	4715	20230103	105.09	11990	-19.35	20230721	4715	105.09	20230103	11990	-19.35	20230721	4715	105.09	20230103	1.74	N	045970	500	131 억	830761	N	N	0	N	N
71	20230915	110429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9670	-320	5	-3.20	6049164600	615454	48.37	10180	10180	9500	12980	7000	9990	9828.65	3.16	-103496	10423	10206	9773	9556	9123	10315	9665	132	2990	500	5990	10	1	26314876	2545	-9.33	3.10	12	2.34	-1036.00	3118.00	11990	20230721	-19.35	4715	20230103	105.09	11990	-19.35	20230721	4715	105.09	20230103	11990	-19.35	20230721	4715	105.09	20230103	1.74	N	045970	500	131 억	830761	N	N	0	N	N
72	20230915	100430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9540	-450	5	-4.50	5587635840	567666	44.62	10180	10180	9500	12980	7000	9990	9843.05	3.16	-100809	10423	10206	9773	9556	9123	10315	9665	132	2990	500	5990	10	1	26314876	2510	-9.21	3.06	12	2.16	-1036.00	3118.00	11990	20230721	-20.43	4715	20230103	102.33	11990	-20.43	20230721	4715	102.33	20230103	11990	-20.43	20230721	4715	102.33	20230103	1.74	N	045970	500	131 억	830761	N	N	0	N	N
73	20230915	090422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9870	-120	5	-1.20	1940932700	192870	15.16	10180	10180	9860	12980	7000	9990	10063.62	3.16	-59104	10423	10206	9773	9556	9123	10315	9665	132	2990	500	5990	10	1	26314876	2597	-9.53	3.17	12	0.73	-1036.00	3118.00	11990	20230721	-17.68	4715	20230103	109.33	11990	-17.68	20230721	4715	109.33	20230103	11990	-17.68	20230721	4715	109.33	20230103	1.74	N	045970	500	131 억	830761	N	N	0	N	N
74	20230914	160427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9990	820	2	8.94	11989883430	1222866	355.84	9400	9990	9340	11920	6420	9170	9802.92	2.76	111000	10063	9616	9393	8946	8723	9505	8835	132	2750	500	5500	10	1	26314876	2629	-9.64	3.20	12	4.65	-1036.00	3118.00	11990	20230721	-16.68	4715	20230103	111.88	11990	-16.68	20230721	4715	111.88	20230103	11990	-16.68	20230721	4715	111.88	20230103	1.72	N	045970	500	131 억	726727	N	N	0	N	N
75	20230914	150419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9900	730	2	7.96	10343305470	1056897	307.55	9400	9950	9340	11920	6420	9170	9786.48	2.76	105092	10063	9616	9393	8946	8723	9505	8835	132	2750	500	5500	10	1	26314876	2605	-9.56	3.18	12	4.02	-1036.00	3118.00	11990	20230721	-17.43	4715	20230103	109.97	11990	-17.43	20230721	4715	109.97	20230103	11990	-17.43	20230721	4715	109.97	20230103	1.72	N	045970	500	131 억	726727	N	N	0	N	N
76	20230914	140418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9900	730	2	7.96	9177151530	938999	273.24	9400	9950	9340	11920	6420	9170	9773.33	2.76	92924	10063	9616	9393	8946	8723	9505	8835	132	2750	500	5500	10	1	26314876	2605	-9.56	3.18	12	3.57	-1036.00	3118.00	11990	20230721	-17.43	4715	20230103	109.97	11990	-17.43	20230721	4715	109.97	20230103	11990	-17.43	20230721	4715	109.97	20230103	1.72	N	045970	500	131 억	726727	N	N	0	N	N
77	20230914	130415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9800	630	2	6.87	8443867500	864481	251.56	9400	9950	9340	11920	6420	9170	9767.56	2.76	86299	10063	9616	9393	8946	8723	9505	8835	132	2750	500	5500	10	1	26314876	2579	-9.46	3.14	12	3.29	-1036.00	3118.00	11990	20230721	-18.27	4715	20230103	107.85	11990	-18.27	20230721	4715	107.85	20230103	11990	-18.27	20230721	4715	107.85	20230103	1.72	N	045970	500	131 억	726727	N	N	0	N	N
78	20230914	120425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9890	720	2	7.85	7869354870	805910	234.51	9400	9950	9340	11920	6420	9170	9764.56	2.76	81854	10063	9616	9393	8946	8723	9505	8835	132	2750	500	5500	10	1	26314876	2603	-9.55	3.17	12	3.06	-1036.00	3118.00	11990	20230721	-17.51	4715	20230103	109.76	11990	-17.51	20230721	4715	109.76	20230103	11990	-17.51	20230721	4715	109.76	20230103	1.72	N	045970	500	131 억	726727	N	N	0	N	N
79	20230914	110419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9830	660	2	7.20	6873781670	704966	205.14	9400	9950	9340	11920	6420	9170	9750.52	2.76	75581	10063	9616	9393	8946	8723	9505	8835	132	2750	500	5500	10	1	26314876	2587	-9.49	3.15	12	2.68	-1036.00	3118.00	11990	20230721	-18.02	4715	20230103	108.48	11990	-18.02	20230721	4715	108.48	20230103	11990	-18.02	20230721	4715	108.48	20230103	1.72	N	045970	500	131 억	726727	N	N	0	N	N
80	20230914	100414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9730	560	2	6.11	5381914480	552277	160.71	9400	9950	9340	11920	6420	9170	9744.95	2.76	63789	10063	9616	9393	8946	8723	9505	8835	132	2750	500	5500	10	1	26314876	2560	-9.39	3.12	12	2.10	-1036.00	3118.00	11990	20230721	-18.85	4715	20230103	106.36	11990	-18.85	20230721	4715	106.36	20230103	11990	-18.85	20230721	4715	106.36	20230103	1.72	N	045970	500	131 억	726727	N	N	0	N	N
81	20230914	090422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9530	360	2	3.93	294013820	31015	9.03	9400	9560	9340	11920	6420	9170	9479.73	2.76	3847	10063	9616	9393	8946	8723	9505	8835	132	2750	500	5500	10	1	26314876	2508	-9.20	3.06	12	0.12	-1036.00	3118.00	11990	20230721	-20.52	4715	20230103	102.12	11990	-20.52	20230721	4715	102.12	20230103	11990	-20.52	20230721	4715	102.12	20230103	1.72	N	045970	500	131 억	726727	N	N	0	N	N
82	20230913	160425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9170	-210	5	-2.24	3248047710	342943	71.32	9520	9840	9170	12190	6570	9380	9472.43	2.84	-25158	10066	9722	9516	9172	8966	9620	9070	132	2810	500	5620	10	1	26314876	2413	-8.85	2.94	12	1.30	-1036.00	3118.00	11990	20230721	-23.52	4715	20230103	94.49	11990	-23.52	20230721	4715	94.49	20230103	11990	-23.52	20230721	4715	94.49	20230103	1.83	N	045970	500	131 억	746635	N	N	0	N	N
83	20230913	150420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9190	-190	5	-2.03	3144203830	331627	68.97	9520	9840	9170	12190	6570	9380	9481.17	2.84	-24725	10066	9722	9516	9172	8966	9620	9070	132	2810	500	5620	10	1	26314876	2418	-8.87	2.95	12	1.26	-1036.00	3118.00	11990	20230721	-23.35	4715	20230103	94.91	11990	-23.35	20230721	4715	94.91	20230103	11990	-23.35	20230721	4715	94.91	20230103	1.83	N	045970	500	131 억	746635	N	N	0	N	N
84	20230913	140422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9300	-80	5	-0.85	2867430120	301625	62.73	9520	9840	9200	12190	6570	9380	9506.63	2.84	-13141	10066	9722	9516	9172	8966	9620	9070	132	2810	500	5620	10	1	26314876	2447	-8.98	2.98	12	1.15	-1036.00	3118.00	11990	20230721	-22.44	4715	20230103	97.24	11990	-22.44	20230721	4715	97.24	20230103	11990	-22.44	20230721	4715	97.24	20230103	1.83	N	045970	500	131 억	746635	N	N	0	N	N
85	20230913	130412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9220	-160	5	-1.71	2650610290	278138	57.85	9520	9840	9210	12190	6570	9380	9529.88	2.84	-13764	10066	9722	9516	9172	8966	9620	9070	132	2810	500	5620	10	1	26314876	2426	-8.90	2.96	12	1.06	-1036.00	3118.00	11990	20230721	-23.10	4715	20230103	95.55	11990	-23.10	20230721	4715	95.55	20230103	11990	-23.10	20230721	4715	95.55	20230103	1.83	N	045970	500	131 억	746635	N	N	0	N	N
86	20230913	120424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9310	-70	5	-0.75	2364247620	247144	51.40	9520	9840	9260	12190	6570	9380	9566.33	2.84	-8487	10066	9722	9516	9172	8966	9620	9070	132	2810	500	5620	10	1	26314876	2450	-8.99	2.99	12	0.94	-1036.00	3118.00	11990	20230721	-22.35	4715	20230103	97.45	11990	-22.35	20230721	4715	97.45	20230103	11990	-22.35	20230721	4715	97.45	20230103	1.83	N	045970	500	131 억	746635	N	N	0	N	N
87	20230913	110419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9370	-10	5	-0.11	2145054330	223616	46.51	9520	9840	9310	12190	6570	9380	9592.64	2.84	-4468	10066	9722	9516	9172	8966	9620	9070	132	2810	500	5620	10	1	26314876	2466	-9.04	3.01	12	0.85	-1036.00	3118.00	11990	20230721	-21.85	4715	20230103	98.73	11990	-21.85	20230721	4715	98.73	20230103	11990	-21.85	20230721	4715	98.73	20230103	1.83	N	045970	500	131 억	746635	N	N	0	N	N
88	20230913	100416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9510	130	2	1.39	1541019580	159462	33.16	9520	9840	9460	12190	6570	9380	9663.99	2.84	3048	10066	9722	9516	9172	8966	9620	9070	132	2810	500	5620	10	1	26314876	2503	-9.18	3.05	12	0.61	-1036.00	3118.00	11990	20230721	-20.68	4715	20230103	101.70	11990	-20.68	20230721	4715	101.70	20230103	11990	-20.68	20230721	4715	101.70	20230103	1.83	N	045970	500	131 억	746635	N	N	0	N	N
89	20230913	090412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9560	180	2	1.92	130485630	13610	2.83	9520	9660	9460	12190	6570	9380	9588.52	2.84	-919	10066	9722	9516	9172	8966	9620	9070	132	2810	500	5620	10	1	26314876	2516	-9.23	3.07	12	0.05	-1036.00	3118.00	11990	20230721	-20.27	4715	20230103	102.76	11990	-20.27	20230721	4715	102.76	20230103	11990	-20.27	20230721	4715	102.76	20230103	1.83	N	045970	500	131 억	746635	N	N	0	N	N
90	20230912	160410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9380	0	3	0.00	4574498870	477964	123.10	9530	9860	9310	12190	6570	9380	9570.86	2.78	15927	9940	9660	9490	9210	9040	9575	9125	132	2810	500	5620	10	1	26314876	2468	-9.05	3.01	12	1.82	-1036.00	3118.00	11990	20230721	-21.77	4715	20230103	98.94	11990	-21.77	20230721	4715	98.94	20230103	11990	-21.77	20230721	4715	98.94	20230103	1.92	N	045970	500	131 억	730704	N	N	0	N	N
91	20230912	150418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9410	30	2	0.32	4441580570	463829	119.46	9530	9860	9310	12190	6570	9380	9575.94	2.78	15764	9940	9660	9490	9210	9040	9575	9125	132	2810	500	5620	10	1	26314876	2476	-9.08	3.02	12	1.76	-1036.00	3118.00	11990	20230721	-21.52	4715	20230103	99.58	11990	-21.52	20230721	4715	99.58	20230103	11990	-21.52	20230721	4715	99.58	20230103	1.92	N	045970	500	131 억	730704	N	N	0	N	N
92	20230912	140416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9320	-60	5	-0.64	3980616850	414662	106.80	9530	9860	9310	12190	6570	9380	9599.71	2.78	17486	9940	9660	9490	9210	9040	9575	9125	132	2810	500	5620	10	1	26314876	2453	-9.00	2.99	12	1.58	-1036.00	3118.00	11990	20230721	-22.27	4715	20230103	97.67	11990	-22.27	20230721	4715	97.67	20230103	11990	-22.27	20230721	4715	97.67	20230103	1.92	N	045970	500	131 억	730704	N	N	0	N	N
93	20230912	130414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9620	240	2	2.56	2464308060	257147	66.23	9530	9720	9420	12190	6570	9380	9583.33	2.78	2291	9940	9660	9490	9210	9040	9575	9125	132	2810	500	5620	10	1	26314876	2531	-9.29	3.09	12	0.98	-1036.00	3118.00	11990	20230721	-19.77	4715	20230103	104.03	11990	-19.77	20230721	4715	104.03	20230103	11990	-19.77	20230721	4715	104.03	20230103	1.92	N	045970	500	131 억	730704	N	N	0	N	N
94	20230912	120409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9620	240	2	2.56	2234723820	233161	60.05	9530	9720	9420	12190	6570	9380	9584.54	2.78	6725	9940	9660	9490	9210	9040	9575	9125	132	2810	500	5620	10	1	26314876	2531	-9.29	3.09	12	0.89	-1036.00	3118.00	11990	20230721	-19.77	4715	20230103	104.03	11990	-19.77	20230721	4715	104.03	20230103	11990	-19.77	20230721	4715	104.03	20230103	1.92	N	045970	500	131 억	730704	N	N	0	N	N
95	20230912	110414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9560	180	2	1.92	1821523670	190311	49.02	9530	9720	9420	12190	6570	9380	9571.38	2.78	6463	9940	9660	9490	9210	9040	9575	9125	132	2810	500	5620	10	1	26314876	2516	-9.23	3.07	12	0.72	-1036.00	3118.00	11990	20230721	-20.27	4715	20230103	102.76	11990	-20.27	20230721	4715	102.76	20230103	11990	-20.27	20230721	4715	102.76	20230103	1.92	N	045970	500	131 억	730704	N	N	0	N	N
96	20230912	100412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9580	200	2	2.13	1029318660	107932	27.80	9530	9680	9420	12190	6570	9380	9536.85	2.78	5199	9940	9660	9490	9210	9040	9575	9125	132	2810	500	5620	10	1	26314876	2521	-9.25	3.07	12	0.41	-1036.00	3118.00	11990	20230721	-20.10	4715	20230103	103.18	11990	-20.10	20230721	4715	103.18	20230103	11990	-20.10	20230721	4715	103.18	20230103	1.92	N	045970	500	131 억	730704	N	N	0	N	N
97	20230912	090417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9490	110	2	1.17	128304850	13492	3.47	9530	9550	9450	12190	6570	9380	9510.50	2.78	-3998	9940	9660	9490	9210	9040	9575	9125	132	2810	500	5620	10	1	26314876	2497	-9.16	3.04	12	0.05	-1036.00	3118.00	11990	20230721	-20.85	4715	20230103	101.27	11990	-20.85	20230721	4715	101.27	20230103	11990	-20.85	20230721	4715	101.27	20230103	1.92	N	045970	500	131 억	730704	N	N	0	N	N
98	20230911	160409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9380	-390	5	-3.99	3654278100	386423	81.90	9770	9770	9320	12700	6840	9770	9456.72	2.77	-3474	10256	10012	9796	9552	9336	9905	9445	132	2930	500	5860	10	1	26314876	2468	-9.05	3.01	12	1.47	-1036.00	3118.00	11990	20230721	-21.77	4715	20230103	98.94	11990	-21.77	20230721	4715	98.94	20230103	11990	-21.77	20230721	4715	98.94	20230103	1.96	N	045970	500	131 억	729018	N	N	1	N	N
99	20230911	150415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9370	-400	5	-4.09	3446133210	364234	77.20	9770	9770	9320	12700	6840	9770	9461.31	2.77	-4059	10256	10012	9796	9552	9336	9905	9445	132	2930	500	5860	10	1	26314876	2466	-9.04	3.01	12	1.38	-1036.00	3118.00	11990	20230721	-21.85	4715	20230103	98.73	11990	-21.85	20230721	4715	98.73	20230103	11990	-21.85	20230721	4715	98.73	20230103	1.96	N	045970	500	131 억	729018	N	N	1	N	N
100	20230911	140421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9400	-370	5	-3.79	2964235310	312702	66.27	9770	9770	9370	12700	6840	9770	9479.41	2.77	9065	10256	10012	9796	9552	9336	9905	9445	132	2930	500	5860	10	1	26314876	2474	-9.07	3.01	12	1.19	-1036.00	3118.00	11990	20230721	-21.60	4715	20230103	99.36	11990	-21.60	20230721	4715	99.36	20230103	11990	-21.60	20230721	4715	99.36	20230103	1.96	N	045970	500	131 억	729018	N	N	1	N	N
101	20230911	130406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9420	-350	5	-3.58	2671309600	281511	59.66	9770	9770	9400	12700	6840	9770	9489.17	2.77	15082	10256	10012	9796	9552	9336	9905	9445	132	2930	500	5860	10	1	26314876	2479	-9.09	3.02	12	1.07	-1036.00	3118.00	11990	20230721	-21.43	4715	20230103	99.79	11990	-21.43	20230721	4715	99.79	20230103	11990	-21.43	20230721	4715	99.79	20230103	1.96	N	045970	500	131 억	729018	N	N	1	N	N
102	20230911	120411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9490	-280	5	-2.87	2203658180	231930	49.16	9770	9770	9400	12700	6840	9770	9501.38	2.77	21054	10256	10012	9796	9552	9336	9905	9445	132	2930	500	5860	10	1	26314876	2497	-9.16	3.04	12	0.88	-1036.00	3118.00	11990	20230721	-20.85	4715	20230103	101.27	11990	-20.85	20230721	4715	101.27	20230103	11990	-20.85	20230721	4715	101.27	20230103	1.96	N	045970	500	131 억	729018	N	N	1	N	N
103	20230911	110403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9550	-220	5	-2.25	1983120550	208760	44.25	9770	9770	9400	12700	6840	9770	9499.51	2.77	25571	10256	10012	9796	9552	9336	9905	9445	132	2930	500	5860	10	1	26314876	2513	-9.22	3.06	12	0.79	-1036.00	3118.00	11990	20230721	-20.35	4715	20230103	102.55	11990	-20.35	20230721	4715	102.55	20230103	11990	-20.35	20230721	4715	102.55	20230103	1.96	N	045970	500	131 억	729018	N	N	1	N	N
104	20230911	100405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9470	-300	5	-3.07	1469551820	154383	32.72	9770	9770	9410	12700	6840	9770	9518.85	2.77	18265	10256	10012	9796	9552	9336	9905	9445	132	2930	500	5860	10	1	26314876	2492	-9.14	3.04	12	0.59	-1036.00	3118.00	11990	20230721	-21.02	4715	20230103	100.85	11990	-21.02	20230721	4715	100.85	20230103	11990	-21.02	20230721	4715	100.85	20230103	1.96	N	045970	500	131 억	729018	N	N	1	N	N
105	20230911	090405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9670	-100	5	-1.02	69865050	7176	1.52	9770	9770	9660	12700	6840	9770	9735.87	2.77	-1643	10256	10012	9796	9552	9336	9905	9445	132	2930	500	5860	10	1	26314876	2545	-9.33	3.10	12	0.03	-1036.00	3118.00	11990	20230721	-19.35	4715	20230103	105.09	11990	-19.35	20230721	4715	105.09	20230103	11990	-19.35	20230721	4715	105.09	20230103	1.96	N	045970	500	131 억	729018	N	N	1	N	N
106	20230908	160410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9770	-320	5	-3.17	4591078440	469143	48.36	9950	10040	9580	13110	7070	10090	9784.68	2.82	-14009	10610	10350	9870	9610	9130	10480	9740	132	3020	500	6050	10	1	26314876	2571	-9.43	3.13	12	1.78	-1036.00	3118.00	11990	20230721	-18.52	4715	20230103	107.21	11990	-18.52	20230721	4715	107.21	20230103	11990	-18.52	20230721	4715	107.21	20230103	1.92	N	045970	500	131 억	742986	N	N	1	N	N
107	20230908	150412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9750	-340	5	-3.37	4472750940	457008	47.11	9950	10040	9580	13110	7070	10090	9785.57	2.82	-14670	10610	10350	9870	9610	9130	10480	9740	132	3020	500	6050	10	1	26314876	2566	-9.41	3.13	12	1.74	-1036.00	3118.00	11990	20230721	-18.68	4715	20230103	106.79	11990	-18.68	20230721	4715	106.79	20230103	11990	-18.68	20230721	4715	106.79	20230103	1.92	N	045970	500	131 억	742986	N	N	0	N	N
108	20230908	140412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9630	-460	5	-4.56	4190366660	427889	44.11	9950	10040	9580	13110	7070	10090	9791.59	2.82	-10888	10610	10350	9870	9610	9130	10480	9740	132	3020	500	6050	10	1	26314876	2534	-9.30	3.09	12	1.63	-1036.00	3118.00	11990	20230721	-19.68	4715	20230103	104.24	11990	-19.68	20230721	4715	104.24	20230103	11990	-19.68	20230721	4715	104.24	20230103	1.92	N	045970	500	131 억	742986	N	N	0	N	N
109	20230908	130412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9630	-460	5	-4.56	3684784850	375326	38.69	9950	10040	9630	13110	7070	10090	9815.96	2.82	-4827	10610	10350	9870	9610	9130	10480	9740	132	3020	500	6050	10	1	26314876	2534	-9.30	3.09	12	1.43	-1036.00	3118.00	11990	20230721	-19.68	4715	20230103	104.24	11990	-19.68	20230721	4715	104.24	20230103	11990	-19.68	20230721	4715	104.24	20230103	1.92	N	045970	500	131 억	742986	N	N	0	N	N
110	20230908	120419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9800	-290	5	-2.87	2916797270	296046	30.52	9950	10040	9690	13110	7070	10090	9850.74	2.82	13320	10610	10350	9870	9610	9130	10480	9740	132	3020	500	6050	10	1	26314876	2579	-9.46	3.14	12	1.13	-1036.00	3118.00	11990	20230721	-18.27	4715	20230103	107.85	11990	-18.27	20230721	4715	107.85	20230103	11990	-18.27	20230721	4715	107.85	20230103	1.92	N	045970	500	131 억	742986	N	N	0	N	N
111	20230908	110414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9760	-330	5	-3.27	2691960740	273165	28.16	9950	10040	9690	13110	7070	10090	9852.80	2.82	17916	10610	10350	9870	9610	9130	10480	9740	132	3020	500	6050	10	1	26314876	2568	-9.42	3.13	12	1.04	-1036.00	3118.00	11990	20230721	-18.60	4715	20230103	107.00	11990	-18.60	20230721	4715	107.00	20230103	11990	-18.60	20230721	4715	107.00	20230103	1.92	N	045970	500	131 억	742986	N	N	0	N	N
112	20230908	100411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9860	-230	5	-2.28	1551387530	156289	16.11	9950	10040	9850	13110	7070	10090	9924.07	2.82	6770	10610	10350	9870	9610	9130	10480	9740	132	3020	500	6050	10	1	26314876	2595	-9.52	3.16	12	0.59	-1036.00	3118.00	11990	20230721	-17.76	4715	20230103	109.12	11990	-17.76	20230721	4715	109.12	20230103	11990	-17.76	20230721	4715	109.12	20230103	1.92	N	045970	500	131 억	742986	N	N	0	N	N
113	20230908	090418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9900	-190	5	-1.88	402959340	40479	4.17	9950	10040	9870	13110	7070	10090	9947.03	2.82	-3499	10610	10350	9870	9610	9130	10480	9740	132	3020	500	6050	10	1	26314876	2605	-9.56	3.18	12	0.15	-1036.00	3118.00	11990	20230721	-17.43	4715	20230103	109.97	11990	-17.43	20230721	4715	109.97	20230103	11990	-17.43	20230721	4715	109.97	20230103	1.92	N	045970	500	131 억	742986	N	N	0	N	N
114	20230907	160409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10090	340	2	3.49	9431710710	956459	135.95	9600	10130	9390	12670	6830	9750	9860.39	2.92	-22056	10390	10070	9880	9560	9370	9975	9465	132	2920	500	5850	10	1	26314876	2655	-9.74	3.24	12	3.63	-1036.00	3118.00	11990	20230721	-15.85	4715	20230103	114.00	11990	-15.85	20230721	4715	114.00	20230103	11990	-15.85	20230721	4715	114.00	20230103	1.91	N	045970	500	131 억	767214	N	N	0	N	N
115	20230907	150410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10050	300	2	3.08	8783588360	892153	126.80	9600	10130	9390	12670	6830	9750	9845.43	2.92	-18883	10390	10070	9880	9560	9370	9975	9465	132	2920	500	5850	10	1	26314876	2645	-9.70	3.22	12	3.39	-1036.00	3118.00	11990	20230721	-16.18	4715	20230103	113.15	11990	-16.18	20230721	4715	113.15	20230103	11990	-16.18	20230721	4715	113.15	20230103	1.91	N	045970	500	131 억	767214	N	N	0	N	N
116	20230907	140409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10000	250	2	2.56	6897476550	704263	100.10	9600	10130	9390	12670	6830	9750	9793.92	2.92	-21067	10390	10070	9880	9560	9370	9975	9465	132	2920	500	5850	10	1	26314876	2631	-9.65	3.21	12	2.68	-1036.00	3118.00	11990	20230721	-16.60	4715	20230103	112.09	11990	-16.60	20230721	4715	112.09	20230103	11990	-16.60	20230721	4715	112.09	20230103	1.91	N	045970	500	131 억	767214	N	N	0	N	N
117	20230907	130409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9870	120	2	1.23	3999926530	415425	59.05	9600	9930	9390	12670	6830	9750	9628.39	2.92	15175	10390	10070	9880	9560	9370	9975	9465	132	2920	500	5850	10	1	26314876	2597	-9.53	3.17	12	1.58	-1036.00	3118.00	11990	20230721	-17.68	4715	20230103	109.33	11990	-17.68	20230721	4715	109.33	20230103	11990	-17.68	20230721	4715	109.33	20230103	1.91	N	045970	500	131 억	767214	N	N	0	N	N
118	20230907	120415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9620	-130	5	-1.33	2751634200	288341	40.98	9600	9780	9390	12670	6830	9750	9542.68	2.92	18189	10390	10070	9880	9560	9370	9975	9465	132	2920	500	5850	10	1	26314876	2531	-9.29	3.09	12	1.10	-1036.00	3118.00	11990	20230721	-19.77	4715	20230103	104.03	11990	-19.77	20230721	4715	104.03	20230103	11990	-19.77	20230721	4715	104.03	20230103	1.91	N	045970	500	131 억	767214	N	N	0	N	N
119	20230907	110414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9420	-330	5	-3.38	2300623490	241060	34.26	9600	9780	9390	12670	6830	9750	9543.42	2.92	21780	10390	10070	9880	9560	9370	9975	9465	132	2920	500	5850	10	1	26314876	2479	-9.09	3.02	12	0.92	-1036.00	3118.00	11990	20230721	-21.43	4715	20230103	99.79	11990	-21.43	20230721	4715	99.79	20230103	11990	-21.43	20230721	4715	99.79	20230103	1.91	N	045970	500	131 억	767214	N	N	0	N	N
120	20230907	100409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9590	-160	5	-1.64	1330599810	138671	19.71	9600	9780	9510	12670	6830	9750	9594.90	2.92	17992	10390	10070	9880	9560	9370	9975	9465	132	2920	500	5850	10	1	26314876	2524	-9.26	3.08	12	0.53	-1036.00	3118.00	11990	20230721	-20.02	4715	20230103	103.39	11990	-20.02	20230721	4715	103.39	20230103	11990	-20.02	20230721	4715	103.39	20230103	1.91	N	045970	500	131 억	767214	N	N	0	N	N
121	20230907	090414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9600	-150	5	-1.54	265505080	27677	3.93	9600	9660	9520	12670	6830	9750	9590.54	2.92	5548	10390	10070	9880	9560	9370	9975	9465	132	2920	500	5850	10	1	26314876	2526	-9.27	3.08	12	0.11	-1036.00	3118.00	11990	20230721	-19.93	4715	20230103	103.61	11990	-19.93	20230721	4715	103.61	20230103	11990	-19.93	20230721	4715	103.61	20230103	1.91	N	045970	500	131 억	767214	N	N	0	N	N
122	20230906	160410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9750	-400	5	-3.94	6982461400	699253	60.78	10150	10200	9690	13190	7110	10150	9985.78	3.02	-26176	10796	10472	9976	9652	9156	10635	9815	132	3040	500	6090	10	1	26314876	2566	-9.41	3.13	12	2.66	-1036.00	3118.00	11990	20230721	-18.68	4715	20230103	106.79	11990	-18.68	20230721	4715	106.79	20230103	11990	-18.68	20230721	4715	106.79	20230103	1.96	N	045970	500	131 억	793486	N	N	0	N	N
123	20230906	150408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9770	-380	5	-3.74	6745173860	674907	58.66	10150	10200	9690	13190	7110	10150	9994.12	3.02	-28715	10796	10472	9976	9652	9156	10635	9815	132	3040	500	6090	10	1	26314876	2571	-9.43	3.13	12	2.56	-1036.00	3118.00	11990	20230721	-18.52	4715	20230103	107.21	11990	-18.52	20230721	4715	107.21	20230103	11990	-18.52	20230721	4715	107.21	20230103	1.96	N	045970	500	131 억	793486	N	N	0	N	N
124	20230906	140411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9970	-180	5	-1.77	5514831480	549859	47.79	10150	10200	9850	13190	7110	10150	10029.44	3.02	-37042	10796	10472	9976	9652	9156	10635	9815	132	3040	500	6090	10	1	26314876	2624	-9.62	3.20	12	2.09	-1036.00	3118.00	11990	20230721	-16.85	4715	20230103	111.45	11990	-16.85	20230721	4715	111.45	20230103	11990	-16.85	20230721	4715	111.45	20230103	1.96	N	045970	500	131 억	793486	N	N	0	N	N
125	20230906	130408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10040	-110	5	-1.08	4993167030	497696	43.26	10150	10200	9850	13190	7110	10150	10032.46	3.02	-29679	10796	10472	9976	9652	9156	10635	9815	132	3040	500	6090	10	1	26314876	2642	-9.69	3.22	12	1.89	-1036.00	3118.00	11990	20230721	-16.26	4715	20230103	112.94	11990	-16.26	20230721	4715	112.94	20230103	11990	-16.26	20230721	4715	112.94	20230103	1.96	N	045970	500	131 억	793486	N	N	0	N	N
126	20230906	120412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10040	-110	5	-1.08	4482750320	447034	38.86	10150	10200	9850	13190	7110	10150	10027.64	3.02	-29746	10796	10472	9976	9652	9156	10635	9815	132	3040	500	6090	10	1	26314876	2642	-9.69	3.22	12	1.70	-1036.00	3118.00	11990	20230721	-16.26	4715	20230103	112.94	11990	-16.26	20230721	4715	112.94	20230103	11990	-16.26	20230721	4715	112.94	20230103	1.96	N	045970	500	131 억	793486	N	N	0	N	N
127	20230906	110412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10080	-70	5	-0.69	4136167080	412564	35.86	10150	10200	9850	13190	7110	10150	10025.38	3.02	-22215	10796	10472	9976	9652	9156	10635	9815	132	3040	500	6090	10	1	26314876	2653	-9.73	3.23	12	1.57	-1036.00	3118.00	11990	20230721	-15.93	4715	20230103	113.79	11990	-15.93	20230721	4715	113.79	20230103	11990	-15.93	20230721	4715	113.79	20230103	1.96	N	045970	500	131 억	793486	N	N	0	N	N
128	20230906	100401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9940	-210	5	-2.07	2888465270	288804	25.10	10150	10200	9850	13190	7110	10150	10001.24	3.02	-21849	10796	10472	9976	9652	9156	10635	9815	132	3040	500	6090	10	1	26314876	2616	-9.59	3.19	12	1.10	-1036.00	3118.00	11990	20230721	-17.10	4715	20230103	110.82	11990	-17.10	20230721	4715	110.82	20230103	11990	-17.10	20230721	4715	110.82	20230103	1.96	N	045970	500	131 억	793486	N	N	0	N	N
129	20230906	090405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10060	-90	5	-0.89	504147940	49890	4.34	10150	10200	10010	13190	7110	10150	10104.79	3.02	-8648	10796	10472	9976	9652	9156	10635	9815	132	3040	500	6090	10	1	26314876	2647	-9.71	3.23	12	0.19	-1036.00	3118.00	11990	20230721	-16.10	4715	20230103	113.36	11990	-16.10	20230721	4715	113.36	20230103	11990	-16.10	20230721	4715	113.36	20230103	1.96	N	045970	500	131 억	793486	N	N	0	N	N
130	20230905	160403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10150	320	2	3.26	11250435040	1130916	174.04	9940	10300	9480	12770	6890	9830	9946.15	3.22	-54054	10116	9972	9716	9572	9316	10045	9645	132	2940	500	5890	10	1	26314876	2671	-9.80	3.26	12	4.30	-1036.00	3118.00	11990	20230721	-15.35	4715	20230103	115.27	11990	-15.35	20230721	4715	115.27	20230103	11990	-15.35	20230721	4715	115.27	20230103	1.98	N	045970	500	131 억	848494	N	N	0	N	N
131	20230905	150415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10010	180	2	1.83	9080559170	916238	141.01	9940	10300	9480	12770	6890	9830	9910.70	3.22	-40797	10116	9972	9716	9572	9316	10045	9645	132	2940	500	5890	10	1	26314876	2634	-9.66	3.21	12	3.48	-1036.00	3118.00	11990	20230721	-16.51	4715	20230103	112.30	11990	-16.51	20230721	4715	112.30	20230103	11990	-16.51	20230721	4715	112.30	20230103	1.98	N	045970	500	131 억	848494	N	N	0	N	N
132	20230905	140411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9600	-230	5	-2.34	3269415990	337362	51.92	9940	9950	9480	12770	6890	9830	9691.12	3.22	-38086	10116	9972	9716	9572	9316	10045	9645	132	2940	500	5890	10	1	26314876	2526	-9.27	3.08	12	1.28	-1036.00	3118.00	11990	20230721	-19.93	4715	20230103	103.61	11990	-19.93	20230721	4715	103.61	20230103	11990	-19.93	20230721	4715	103.61	20230103	1.98	N	045970	500	131 억	848494	N	N	0	N	N
133	20230905	130355	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9720	-110	5	-1.12	3071210180	316780	48.75	9940	9950	9480	12770	6890	9830	9695.09	3.22	-36334	10116	9972	9716	9572	9316	10045	9645	132	2940	500	5890	10	1	26314876	2558	-9.38	3.12	12	1.20	-1036.00	3118.00	11990	20230721	-18.93	4715	20230103	106.15	11990	-18.93	20230721	4715	106.15	20230103	11990	-18.93	20230721	4715	106.15	20230103	1.98	N	045970	500	131 억	848494	N	N	0	N	N
134	20230905	120404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9660	-170	5	-1.73	2786600290	287326	44.22	9940	9950	9480	12770	6890	9830	9698.39	3.22	-24169	10116	9972	9716	9572	9316	10045	9645	132	2940	500	5890	10	1	26314876	2542	-9.32	3.10	12	1.09	-1036.00	3118.00	11990	20230721	-19.43	4715	20230103	104.88	11990	-19.43	20230721	4715	104.88	20230103	11990	-19.43	20230721	4715	104.88	20230103	1.98	N	045970	500	131 억	848494	N	N	0	N	N
135	20230905	110406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9620	-210	5	-2.14	2538565070	261672	40.27	9940	9950	9480	12770	6890	9830	9701.32	3.22	-21410	10116	9972	9716	9572	9316	10045	9645	132	2940	500	5890	10	1	26314876	2531	-9.29	3.09	12	0.99	-1036.00	3118.00	11990	20230721	-19.77	4715	20230103	104.03	11990	-19.77	20230721	4715	104.03	20230103	11990	-19.77	20230721	4715	104.03	20230103	1.98	N	045970	500	131 억	848494	N	N	0	N	N
136	20230905	100402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9600	-230	5	-2.34	1873352510	191893	29.53	9940	9950	9570	12770	6890	9830	9762.48	3.22	-25914	10116	9972	9716	9572	9316	10045	9645	132	2940	500	5890	10	1	26314876	2526	-9.27	3.08	12	0.73	-1036.00	3118.00	11990	20230721	-19.93	4715	20230103	103.61	11990	-19.93	20230721	4715	103.61	20230103	11990	-19.93	20230721	4715	103.61	20230103	1.98	N	045970	500	131 억	848494	N	N	0	N	N
137	20230905	090358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9830	0	3	0.00	576468150	58374	8.98	9940	9950	9800	12770	6890	9830	9875.43	3.22	-17187	10116	9972	9716	9572	9316	10045	9645	132	2940	500	5890	10	1	26314876	2587	-9.49	3.15	12	0.22	-1036.00	3118.00	11990	20230721	-18.02	4715	20230103	108.48	11990	-18.02	20230721	4715	108.48	20230103	11990	-18.02	20230721	4715	108.48	20230103	1.98	N	045970	500	131 억	848494	N	N	0	N	N
138	20230904	160400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9830	0	3	0.00	6190936440	642814	39.41	9810	9860	9460	12770	6890	9830	9628.08	3.12	18387	10770	10300	9410	8940	8050	10535	9175	132	2940	500	5890	10	1	26314876	2587	-9.49	3.15	12	2.44	-1036.00	3118.00	11990	20230721	-18.02	4715	20230103	108.48	11990	-18.02	20230721	4715	108.48	20230103	11990	-18.02	20230721	4715	108.48	20230103	1.97	N	045970	500	131 억	822190	N	N	0	N	N
139	20230904	150354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9650	-180	5	-1.83	5447558910	566668	34.74	9810	9860	9460	12770	6890	9830	9612.07	3.12	25554	10770	10300	9410	8940	8050	10535	9175	132	2940	500	5890	10	1	26314876	2539	-9.31	3.09	12	2.15	-1036.00	3118.00	11990	20230721	-19.52	4715	20230103	104.67	11990	-19.52	20230721	4715	104.67	20230103	11990	-19.52	20230721	4715	104.67	20230103	1.97	N	045970	500	131 억	822190	N	N	0	N	N
140	20230904	140351	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9640	-190	5	-1.93	4820945390	501818	30.77	9810	9860	9460	12770	6890	9830	9605.51	3.12	30953	10770	10300	9410	8940	8050	10535	9175	132	2940	500	5890	10	1	26314876	2537	-9.31	3.09	12	1.91	-1036.00	3118.00	11990	20230721	-19.60	4715	20230103	104.45	11990	-19.60	20230721	4715	104.45	20230103	11990	-19.60	20230721	4715	104.45	20230103	1.97	N	045970	500	131 억	822190	N	N	0	N	N
141	20230904	130358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9580	-250	5	-2.54	4317524750	449459	27.56	9810	9860	9460	12770	6890	9830	9604.42	3.12	27389	10770	10300	9410	8940	8050	10535	9175	132	2940	500	5890	10	1	26314876	2521	-9.25	3.07	12	1.71	-1036.00	3118.00	11990	20230721	-20.10	4715	20230103	103.18	11990	-20.10	20230721	4715	103.18	20230103	11990	-20.10	20230721	4715	103.18	20230103	1.97	N	045970	500	131 억	822190	N	N	0	N	N
142	20230904	120351	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9510	-320	5	-3.26	4065962720	423147	25.94	9810	9860	9460	12770	6890	9830	9607.16	3.12	25776	10770	10300	9410	8940	8050	10535	9175	132	2940	500	5890	10	1	26314876	2503	-9.18	3.05	12	1.61	-1036.00	3118.00	11990	20230721	-20.68	4715	20230103	101.70	11990	-20.68	20230721	4715	101.70	20230103	11990	-20.68	20230721	4715	101.70	20230103	1.97	N	045970	500	131 억	822190	N	N	0	N	N
143	20230904	110347	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9590	-240	5	-2.44	3631726160	377921	23.17	9810	9860	9460	12770	6890	9830	9607.84	3.12	33674	10770	10300	9410	8940	8050	10535	9175	132	2940	500	5890	10	1	26314876	2524	-9.26	3.08	12	1.44	-1036.00	3118.00	11990	20230721	-20.02	4715	20230103	103.39	11990	-20.02	20230721	4715	103.39	20230103	11990	-20.02	20230721	4715	103.39	20230103	1.97	N	045970	500	131 억	822190	N	N	0	N	N
144	20230904	100348	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9630	-200	5	-2.03	3021996060	314005	19.25	9810	9860	9460	12770	6890	9830	9621.89	3.12	35834	10770	10300	9410	8940	8050	10535	9175	132	2940	500	5890	10	1	26314876	2534	-9.30	3.09	12	1.19	-1036.00	3118.00	11990	20230721	-19.68	4715	20230103	104.24	11990	-19.68	20230721	4715	104.24	20230103	11990	-19.68	20230721	4715	104.24	20230103	1.97	N	045970	500	131 억	822190	N	N	0	N	N
145	20230904	090356	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9640	-190	5	-1.93	718110330	73823	4.53	9810	9860	9550	12770	6890	9830	9722.74	3.12	4681	10770	10300	9410	8940	8050	10535	9175	132	2940	500	5890	10	1	26314876	2537	-9.31	3.09	12	0.28	-1036.00	3118.00	11990	20230721	-19.60	4715	20230103	104.45	11990	-19.60	20230721	4715	104.45	20230103	11990	-19.60	20230721	4715	104.45	20230103	1.97	N	045970	500	131 억	822190	N	N	0	N	N
146	20230901	160349	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9830	1190	2	13.77	15020639470	1603689	844.36	8640	9880	8520	11230	6050	8640	9362.98	3.17	-10107	8800	8720	8590	8510	8380	8655	8445	132	2590	500	5180	10	1	26314876	2587	-9.49	3.15	12	6.09	-1036.00	3118.00	11990	20230721	-18.02	4715	20230103	108.48	11990	-18.02	20230721	4715	108.48	20230103	11990	-18.02	20230721	4715	108.48	20230103	1.97	N	045970	500	131 억	835127	N	N	0	N	N
147	20230901	150357	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9520	880	2	10.19	8843917700	967131	509.21	8640	9520	8520	11230	6050	8640	9144.49	3.17	33484	8800	8720	8590	8510	8380	8655	8445	132	2590	500	5180	10	1	26314876	2505	-9.19	3.05	12	3.68	-1036.00	3118.00	11990	20230721	-20.60	4715	20230103	101.91	11990	-20.60	20230721	4715	101.91	20230103	11990	-20.60	20230721	4715	101.91	20230103	1.97	N	045970	500	131 억	835127	N	N	0	N	N
148	20230901	140353	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9070	430	2	4.98	4132643560	461733	243.11	8640	9120	8520	11230	6050	8640	8950.29	3.17	46663	8800	8720	8590	8510	8380	8655	8445	132	2590	500	5180	10	1	26314876	2387	-8.75	2.91	12	1.75	-1036.00	3118.00	11990	20230721	-24.35	4715	20230103	92.36	11990	-24.35	20230721	4715	92.36	20230103	11990	-24.35	20230721	4715	92.36	20230103	1.97	N	045970	500	131 억	835127	N	N	0	N	N
149	20230901	130347	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8970	330	2	3.82	3348741240	375110	197.50	8640	9110	8520	11230	6050	8640	8927.36	3.17	37517	8800	8720	8590	8510	8380	8655	8445	132	2590	500	5180	10	1	26314876	2360	-8.66	2.88	12	1.43	-1036.00	3118.00	11990	20230721	-25.19	4715	20230103	90.24	11990	-25.19	20230721	4715	90.24	20230103	11990	-25.19	20230721	4715	90.24	20230103	1.97	N	045970	500	131 억	835127	N	N	0	N	N
150	20230901	120349	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8950	310	2	3.59	3089920630	346141	182.25	8640	9110	8520	11230	6050	8640	8926.78	3.17	37135	8800	8720	8590	8510	8380	8655	8445	132	2590	500	5180	10	1	26314876	2355	-8.64	2.87	12	1.32	-1036.00	3118.00	11990	20230721	-25.35	4715	20230103	89.82	11990	-25.35	20230721	4715	89.82	20230103	11990	-25.35	20230721	4715	89.82	20230103	1.97	N	045970	500	131 억	835127	N	N	0	N	N
151	20230901	110350	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9030	390	2	4.51	2609122260	292635	154.08	8640	9110	8520	11230	6050	8640	8915.97	3.17	40258	8800	8720	8590	8510	8380	8655	8445	132	2590	500	5180	10	1	26314876	2376	-8.72	2.90	12	1.11	-1036.00	3118.00	11990	20230721	-24.69	4715	20230103	91.52	11990	-24.69	20230721	4715	91.52	20230103	11990	-24.69	20230721	4715	91.52	20230103	1.97	N	045970	500	131 억	835127	N	N	0	N	N
152	20230901	100348	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8860	220	2	2.55	967502460	110064	57.95	8640	8920	8520	11230	6050	8640	8790.37	3.17	12705	8800	8720	8590	8510	8380	8655	8445	132	2590	500	5180	10	1	26314876	2331	-8.55	2.84	12	0.42	-1036.00	3118.00	11990	20230721	-26.11	4715	20230103	87.91	11990	-26.11	20230721	4715	87.91	20230103	11990	-26.11	20230721	4715	87.91	20230103	1.97	N	045970	500	131 억	835127	N	N	0	N	N
153	20230901	090344	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8590	-50	5	-0.58	19997520	2318	1.22	8640	8640	8590	11230	6050	8640	8627.01	3.17	-579	8800	8720	8590	8510	8380	8655	8445	132	2590	500	5180	10	1	26314876	2260	-8.29	2.75	12	0.01	-1036.00	3118.00	11990	20230721	-28.36	4715	20230103	82.18	11990	-28.36	20230721	4715	82.18	20230103	11990	-28.36	20230721	4715	82.18	20230103	1.97	N	045970	500	131 억	835127	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History