KissMeData/093920/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160718	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5690	70	2	1.25	81510260	14491	28.96	5530	5690	5530	7300	3940	5620	5624.89	4.45	-3171	5700	5660	5610	5570	5520	5635	5545	93	1680	500	4150	10	1	18600000	1058	4.61	0.54	12	0.08	1235.00	10618.00	7340	20230306	-22.48	5400	20220930	5.37	7340	-22.48	20230306	5500	3.45	20230103	7340	-22.48	20230306	5400	5.37	20220930	0.97	N	093920	500	93 억	827984	N	N	0	N	N
3	20230927	150725	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5660	40	2	0.71	79641120	14162	28.31	5530	5680	5530	7300	3940	5620	5623.58	4.45	-3151	5700	5660	5610	5570	5520	5635	5545	93	1680	500	4150	10	1	18600000	1053	4.58	0.53	12	0.08	1235.00	10618.00	7340	20230306	-22.89	5400	20220930	4.81	7340	-22.89	20230306	5500	2.91	20230103	7340	-22.89	20230306	5400	4.81	20220930	0.97	N	093920	500	93 억	827984	N	N	0	N	N
4	20230927	140725	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5660	40	2	0.71	74647230	13281	26.55	5530	5680	5530	7300	3940	5620	5620.60	4.45	-3060	5700	5660	5610	5570	5520	5635	5545	93	1680	500	4150	10	1	18600000	1053	4.58	0.53	12	0.07	1235.00	10618.00	7340	20230306	-22.89	5400	20220930	4.81	7340	-22.89	20230306	5500	2.91	20230103	7340	-22.89	20230306	5400	4.81	20220930	0.97	N	093920	500	93 억	827984	N	N	0	N	N
5	20230927	130716	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5620	0	3	0.00	39947860	7149	14.29	5530	5620	5530	7300	3940	5620	5587.89	4.45	-920	5700	5660	5610	5570	5520	5635	5545	93	1680	500	4150	10	1	18600000	1045	4.55	0.53	12	0.04	1235.00	10618.00	7340	20230306	-23.43	5400	20220930	4.07	7340	-23.43	20230306	5500	2.18	20230103	7340	-23.43	20230306	5400	4.07	20220930	0.97	N	093920	500	93 억	827984	N	N	0	N	N
6	20230927	120714	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5620	0	3	0.00	31305480	5609	11.21	5530	5620	5530	7300	3940	5620	5581.29	4.45	-667	5700	5660	5610	5570	5520	5635	5545	93	1680	500	4150	10	1	18600000	1045	4.55	0.53	12	0.03	1235.00	10618.00	7340	20230306	-23.43	5400	20220930	4.07	7340	-23.43	20230306	5500	2.18	20230103	7340	-23.43	20230306	5400	4.07	20220930	0.97	N	093920	500	93 억	827984	N	N	0	N	N
7	20230927	110722	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5610	-10	5	-0.18	23677050	4250	8.49	5530	5620	5530	7300	3940	5620	5571.07	4.45	151	5700	5660	5610	5570	5520	5635	5545	93	1680	500	4150	10	1	18600000	1043	4.54	0.53	12	0.02	1235.00	10618.00	7340	20230306	-23.57	5400	20220930	3.89	7340	-23.57	20230306	5500	2.00	20230103	7340	-23.57	20230306	5400	3.89	20220930	0.97	N	093920	500	93 억	827984	N	N	0	N	N
8	20230927	100717	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5600	-20	5	-0.36	17156380	3085	6.17	5530	5620	5530	7300	3940	5620	5561.23	4.45	66	5700	5660	5610	5570	5520	5635	5545	93	1680	500	4150	10	1	18600000	1042	4.53	0.53	12	0.02	1235.00	10618.00	7340	20230306	-23.71	5400	20220930	3.70	7340	-23.71	20230306	5500	1.82	20230103	7340	-23.71	20230306	5400	3.70	20220930	0.97	N	093920	500	93 억	827984	N	N	0	N	N
9	20230927	090729	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5590	-30	5	-0.53	12861180	2318	4.63	5530	5620	5530	7300	3940	5620	5548.40	4.45	233	5700	5660	5610	5570	5520	5635	5545	93	1680	500	4150	10	1	18600000	1040	4.53	0.53	12	0.01	1235.00	10618.00	7340	20230306	-23.84	5400	20220930	3.52	7340	-23.84	20230306	5500	1.64	20230103	7340	-23.84	20230306	5400	3.52	20220930	0.97	N	093920	500	93 억	827984	N	N	0	N	N
10	20230926	160716	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5620	-20	5	-0.35	278844770	49762	155.57	5640	5650	5560	7330	3950	5640	5603.56	4.46	-2446	5786	5712	5666	5592	5546	5690	5570	93	1690	500	4170	10	1	18600000	1045	4.55	0.53	12	0.27	1235.00	10618.00	7340	20230306	-23.43	5400	20220930	4.07	7340	-23.43	20230306	5500	2.18	20230103	7340	-23.43	20230306	5400	4.07	20220930	0.97	N	093920	500	93 억	830430	N	N	0	N	N
11	20230926	150717	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5570	-70	5	-1.24	272433450	48616	151.99	5640	5650	5560	7330	3950	5640	5603.78	4.46	-2446	5786	5712	5666	5592	5546	5690	5570	93	1690	500	4170	10	1	18600000	1036	4.51	0.52	12	0.26	1235.00	10618.00	7340	20230306	-24.11	5400	20220930	3.15	7340	-24.11	20230306	5500	1.27	20230103	7340	-24.11	20230306	5400	3.15	20220930	0.97	N	093920	500	93 억	830430	N	N	0	N	N
12	20230926	140710	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5570	-70	5	-1.24	246260120	43916	137.29	5640	5650	5570	7330	3950	5640	5607.53	4.46	-991	5786	5712	5666	5592	5546	5690	5570	93	1690	500	4170	10	1	18600000	1036	4.51	0.52	12	0.24	1235.00	10618.00	7340	20230306	-24.11	5400	20220930	3.15	7340	-24.11	20230306	5500	1.27	20230103	7340	-24.11	20230306	5400	3.15	20220930	0.97	N	093920	500	93 억	830430	N	N	0	N	N
13	20230926	130713	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5630	-10	5	-0.18	181650740	32353	101.14	5640	5650	5580	7330	3950	5640	5614.65	4.46	625	5786	5712	5666	5592	5546	5690	5570	93	1690	500	4170	10	1	18600000	1047	4.56	0.53	12	0.17	1235.00	10618.00	7340	20230306	-23.30	5400	20220930	4.26	7340	-23.30	20230306	5500	2.36	20230103	7340	-23.30	20230306	5400	4.26	20220930	0.97	N	093920	500	93 억	830430	N	N	0	N	N
14	20230926	120716	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5610	-30	5	-0.53	170586280	30381	94.98	5640	5650	5580	7330	3950	5640	5614.90	4.46	1761	5786	5712	5666	5592	5546	5690	5570	93	1690	500	4170	10	1	18600000	1043	4.54	0.53	12	0.16	1235.00	10618.00	7340	20230306	-23.57	5400	20220930	3.89	7340	-23.57	20230306	5500	2.00	20230103	7340	-23.57	20230306	5400	3.89	20220930	0.97	N	093920	500	93 억	830430	N	N	0	N	N
15	20230926	110716	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5590	-50	5	-0.89	161858090	28822	90.11	5640	5650	5580	7330	3950	5640	5615.78	4.46	2543	5786	5712	5666	5592	5546	5690	5570	93	1690	500	4170	10	1	18600000	1040	4.53	0.53	12	0.15	1235.00	10618.00	7340	20230306	-23.84	5400	20220930	3.52	7340	-23.84	20230306	5500	1.64	20230103	7340	-23.84	20230306	5400	3.52	20220930	0.97	N	093920	500	93 억	830430	N	N	0	N	N
16	20230926	100714	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5610	-30	5	-0.53	144416160	25703	80.35	5640	5650	5580	7330	3950	5640	5618.65	4.46	3078	5786	5712	5666	5592	5546	5690	5570	93	1690	500	4170	10	1	18600000	1043	4.54	0.53	12	0.14	1235.00	10618.00	7340	20230306	-23.57	5400	20220930	3.89	7340	-23.57	20230306	5500	2.00	20230103	7340	-23.57	20230306	5400	3.89	20220930	0.97	N	093920	500	93 억	830430	N	N	0	N	N
17	20230926	090715	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5630	-10	5	-0.18	7095520	1260	3.94	5640	5640	5630	7330	3950	5640	5631.37	4.46	-27	5786	5712	5666	5592	5546	5690	5570	93	1690	500	4170	10	1	18600000	1047	4.56	0.53	12	0.01	1235.00	10618.00	7340	20230306	-23.30	5400	20220930	4.26	7340	-23.30	20230306	5500	2.36	20230103	7340	-23.30	20230306	5400	4.26	20220930	0.97	N	093920	500	93 억	830430	N	N	0	N	N
18	20230925	160714	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5640	-80	5	-1.40	178406630	31525	117.08	5740	5740	5620	7430	4010	5720	5659.21	4.49	-5071	5800	5760	5730	5690	5660	5780	5710	93	1710	500	4230	10	1	18600000	1049	4.57	0.53	12	0.17	1235.00	10618.00	7340	20230306	-23.16	5400	20220930	4.44	7340	-23.16	20230306	5500	2.55	20230103	7340	-23.16	20230306	5400	4.44	20220930	0.99	N	093920	500	93 억	835501	N	N	0	N	N
19	20230925	150718	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5640	-80	5	-1.40	167785280	29639	110.08	5740	5740	5630	7430	4010	5720	5660.96	4.49	-5068	5800	5760	5730	5690	5660	5780	5710	93	1710	500	4230	10	1	18600000	1049	4.57	0.53	12	0.16	1235.00	10618.00	7340	20230306	-23.16	5400	20220930	4.44	7340	-23.16	20230306	5500	2.55	20230103	7340	-23.16	20230306	5400	4.44	20220930	0.99	N	093920	500	93 억	835501	N	N	0	N	N
20	20230925	140705	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5660	-60	5	-1.05	137152540	24210	89.92	5740	5740	5630	7430	4010	5720	5665.12	4.49	-3223	5800	5760	5730	5690	5660	5780	5710	93	1710	500	4230	10	1	18600000	1053	4.58	0.53	12	0.13	1235.00	10618.00	7340	20230306	-22.89	5400	20220930	4.81	7340	-22.89	20230306	5500	2.91	20230103	7340	-22.89	20230306	5400	4.81	20220930	0.99	N	093920	500	93 억	835501	N	N	0	N	N
21	20230925	130709	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5660	-60	5	-1.05	114845420	20262	75.25	5740	5740	5630	7430	4010	5720	5668.02	4.49	-2916	5800	5760	5730	5690	5660	5780	5710	93	1710	500	4230	10	1	18600000	1053	4.58	0.53	12	0.11	1235.00	10618.00	7340	20230306	-22.89	5400	20220930	4.81	7340	-22.89	20230306	5500	2.91	20230103	7340	-22.89	20230306	5400	4.81	20220930	0.99	N	093920	500	93 억	835501	N	N	0	N	N
22	20230925	120715	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5670	-50	5	-0.87	76071960	13398	49.76	5740	5740	5640	7430	4010	5720	5677.86	4.49	-2332	5800	5760	5730	5690	5660	5780	5710	93	1710	500	4230	10	1	18600000	1055	4.59	0.53	12	0.07	1235.00	10618.00	7340	20230306	-22.75	5400	20220930	5.00	7340	-22.75	20230306	5500	3.09	20230103	7340	-22.75	20230306	5400	5.00	20220930	0.99	N	093920	500	93 억	835501	N	N	0	N	N
23	20230925	110709	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5660	-60	5	-1.05	50246320	8828	32.79	5740	5740	5660	7430	4010	5720	5691.70	4.49	-2112	5800	5760	5730	5690	5660	5780	5710	93	1710	500	4230	10	1	18600000	1053	4.58	0.53	12	0.05	1235.00	10618.00	7340	20230306	-22.89	5400	20220930	4.81	7340	-22.89	20230306	5500	2.91	20230103	7340	-22.89	20230306	5400	4.81	20220930	0.99	N	093920	500	93 억	835501	N	N	0	N	N
24	20230925	100713	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5710	-10	5	-0.17	23849910	4182	15.53	5740	5740	5680	7430	4010	5720	5702.99	4.49	-296	5800	5760	5730	5690	5660	5780	5710	93	1710	500	4230	10	1	18600000	1062	4.62	0.54	12	0.02	1235.00	10618.00	7340	20230306	-22.21	5400	20220930	5.74	7340	-22.21	20230306	5500	3.82	20230103	7340	-22.21	20230306	5400	5.74	20220930	0.99	N	093920	500	93 억	835501	N	N	0	N	N
25	20230925	090710	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5730	10	2	0.17	1382010	241	0.90	5740	5740	5730	7430	4010	5720	5734.48	4.49	-95	5800	5760	5730	5690	5660	5780	5710	93	1710	500	4230	10	1	18600000	1066	4.64	0.54	12	0.00	1235.00	10618.00	7340	20230306	-21.93	5400	20220930	6.11	7340	-21.93	20230306	5500	4.18	20230103	7340	-21.93	20230306	5400	6.11	20220930	0.99	N	093920	500	93 억	835501	N	N	0	N	N
26	20230922	160735	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5720	-20	5	-0.35	153688060	26845	182.38	5710	5770	5700	7460	4020	5740	5725.02	4.50	-734	5846	5792	5766	5712	5686	5780	5700	93	1720	500	4240	10	1	18600000	1064	4.63	0.54	12	0.14	1235.00	10618.00	7340	20230306	-22.07	5400	20220930	5.93	7340	-22.07	20230306	5500	4.00	20230103	7340	-22.07	20230306	5400	5.93	20220930	1.00	N	093920	500	93 억	836236	N	N	0	N	N
27	20230922	150731	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5740	0	3	0.00	147932520	25839	175.55	5710	5770	5700	7460	4020	5740	5725.16	4.50	-601	5846	5792	5766	5712	5686	5780	5700	93	1720	500	4240	10	1	18600000	1068	4.65	0.54	12	0.14	1235.00	10618.00	7340	20230306	-21.80	5400	20220930	6.30	7340	-21.80	20230306	5500	4.36	20230103	7340	-21.80	20230306	5400	6.30	20220930	1.00	N	093920	500	93 억	836236	N	N	0	N	N
28	20230922	140731	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5730	-10	5	-0.17	98057430	17123	116.33	5710	5770	5700	7460	4020	5740	5726.65	4.50	-545	5846	5792	5766	5712	5686	5780	5700	93	1720	500	4240	10	1	18600000	1066	4.64	0.54	12	0.09	1235.00	10618.00	7340	20230306	-21.93	5400	20220930	6.11	7340	-21.93	20230306	5500	4.18	20230103	7340	-21.93	20230306	5400	6.11	20220930	1.00	N	093920	500	93 억	836236	N	N	0	N	N
29	20230922	130646	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5750	10	2	0.17	92336640	16125	109.55	5710	5770	5700	7460	4020	5740	5726.30	4.50	-545	5846	5792	5766	5712	5686	5780	5700	93	1720	500	4240	10	1	18600000	1070	4.66	0.54	12	0.09	1235.00	10618.00	7340	20230306	-21.66	5400	20220930	6.48	7340	-21.66	20230306	5500	4.55	20230103	7340	-21.66	20230306	5400	6.48	20220930	1.00	N	093920	500	93 억	836236	N	N	0	N	N
30	20230922	120645	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5740	0	3	0.00	79074120	13809	93.82	5710	5770	5700	7460	4020	5740	5726.27	4.50	-701	5846	5792	5766	5712	5686	5780	5700	93	1720	500	4240	10	1	18600000	1068	4.65	0.54	12	0.07	1235.00	10618.00	7340	20230306	-21.80	5400	20220930	6.30	7340	-21.80	20230306	5500	4.36	20230103	7340	-21.80	20230306	5400	6.30	20220930	1.00	N	093920	500	93 억	836236	N	N	0	N	N
31	20230922	110641	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5760	20	2	0.35	71904760	12564	85.36	5710	5770	5700	7460	4020	5740	5723.08	4.50	-596	5846	5792	5766	5712	5686	5780	5700	93	1720	500	4240	10	1	18600000	1071	4.66	0.54	12	0.07	1235.00	10618.00	7340	20230306	-21.53	5400	20220930	6.67	7340	-21.53	20230306	5500	4.73	20230103	7340	-21.53	20230306	5400	6.67	20220930	1.00	N	093920	500	93 억	836236	N	N	0	N	N
32	20230922	100643	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5730	-10	5	-0.17	40240070	7042	47.84	5710	5740	5700	7460	4020	5740	5714.30	4.50	-264	5846	5792	5766	5712	5686	5780	5700	93	1720	500	4240	10	1	18600000	1066	4.64	0.54	12	0.04	1235.00	10618.00	7340	20230306	-21.93	5400	20220930	6.11	7340	-21.93	20230306	5500	4.18	20230103	7340	-21.93	20230306	5400	6.11	20220930	1.00	N	093920	500	93 억	836236	N	N	0	N	N
33	20230922	090638	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5700	-40	5	-0.70	5760750	1008	6.85	5710	5740	5700	7460	4020	5740	5715.03	4.50	-28	5846	5792	5766	5712	5686	5780	5700	93	1720	500	4240	10	1	18600000	1060	4.62	0.54	12	0.01	1235.00	10618.00	7340	20230306	-22.34	5400	20220930	5.56	7340	-22.34	20230306	5500	3.64	20230103	7340	-22.34	20230306	5400	5.56	20220930	1.00	N	093920	500	93 억	836236	N	N	0	N	N
34	20230921	160644	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5740	-50	5	-0.86	84161860	14617	54.53	5780	5820	5740	7520	4060	5790	5757.82	4.53	-5831	5856	5822	5786	5752	5716	5840	5770	93	1730	500	4280	10	1	18600000	1068	4.65	0.54	12	0.08	1235.00	10618.00	7340	20230306	-21.80	5400	20220930	6.30	7340	-21.80	20230306	5500	4.36	20230103	7340	-21.80	20230306	5400	6.30	20220930	1.00	N	093920	500	93 억	842067	N	N	0	N	N
35	20230921	150634	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5750	-40	5	-0.69	78507710	13632	50.86	5780	5820	5740	7520	4060	5790	5759.07	4.53	-5739	5856	5822	5786	5752	5716	5840	5770	93	1730	500	4280	10	1	18600000	1070	4.66	0.54	12	0.07	1235.00	10618.00	7340	20230306	-21.66	5400	20220930	6.48	7340	-21.66	20230306	5500	4.55	20230103	7340	-21.66	20230306	5400	6.48	20220930	1.00	N	093920	500	93 억	842067	N	N	0	N	N
36	20230921	140642	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5760	-30	5	-0.52	69070890	11991	44.74	5780	5820	5740	7520	4060	5790	5760.23	4.53	-5081	5856	5822	5786	5752	5716	5840	5770	93	1730	500	4280	10	1	18600000	1071	4.66	0.54	12	0.06	1235.00	10618.00	7340	20230306	-21.53	5400	20220930	6.67	7340	-21.53	20230306	5500	4.73	20230103	7340	-21.53	20230306	5400	6.67	20220930	1.00	N	093920	500	93 억	842067	N	N	0	N	N
37	20230921	130634	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5750	-40	5	-0.69	59408470	10310	38.46	5780	5820	5740	7520	4060	5790	5762.22	4.53	-4715	5856	5822	5786	5752	5716	5840	5770	93	1730	500	4280	10	1	18600000	1070	4.66	0.54	12	0.06	1235.00	10618.00	7340	20230306	-21.66	5400	20220930	6.48	7340	-21.66	20230306	5500	4.55	20230103	7340	-21.66	20230306	5400	6.48	20220930	1.00	N	093920	500	93 억	842067	N	N	0	N	N
38	20230921	120629	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5760	-30	5	-0.52	48985720	8497	31.70	5780	5820	5740	7520	4060	5790	5765.06	4.53	-4025	5856	5822	5786	5752	5716	5840	5770	93	1730	500	4280	10	1	18600000	1071	4.66	0.54	12	0.05	1235.00	10618.00	7340	20230306	-21.53	5400	20220930	6.67	7340	-21.53	20230306	5500	4.73	20230103	7340	-21.53	20230306	5400	6.67	20220930	1.00	N	093920	500	93 억	842067	N	N	0	N	N
39	20230921	110646	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5750	-40	5	-0.69	38211490	6625	24.72	5780	5820	5740	7520	4060	5790	5767.77	4.53	-3904	5856	5822	5786	5752	5716	5840	5770	93	1730	500	4280	10	1	18600000	1070	4.66	0.54	12	0.04	1235.00	10618.00	7340	20230306	-21.66	5400	20220930	6.48	7340	-21.66	20230306	5500	4.55	20230103	7340	-21.66	20230306	5400	6.48	20220930	1.00	N	093920	500	93 억	842067	N	N	0	N	N
40	20230921	100633	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5770	-20	5	-0.35	31033240	5377	20.06	5780	5820	5740	7520	4060	5790	5771.48	4.53	-3425	5856	5822	5786	5752	5716	5840	5770	93	1730	500	4280	10	1	18600000	1073	4.67	0.54	12	0.03	1235.00	10618.00	7340	20230306	-21.39	5400	20220930	6.85	7340	-21.39	20230306	5500	4.91	20230103	7340	-21.39	20230306	5400	6.85	20220930	1.00	N	093920	500	93 억	842067	N	N	0	N	N
41	20230921	090641	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5780	-10	5	-0.17	1046360	181	0.68	5780	5790	5780	7520	4060	5790	5780.99	4.53	-30	5856	5822	5786	5752	5716	5840	5770	93	1730	500	4280	10	1	18600000	1075	4.68	0.54	12	0.00	1235.00	10618.00	7340	20230306	-21.25	5400	20220930	7.04	7340	-21.25	20230306	5500	5.09	20230103	7340	-21.25	20230306	5400	7.04	20220930	1.00	N	093920	500	93 억	842067	N	N	0	N	N
42	20230920	160641	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5790	20	2	0.35	155126120	26795	172.20	5760	5820	5750	7500	4040	5770	5789.37	4.53	82	5843	5806	5783	5746	5723	5795	5735	93	1730	500	4260	10	1	18600000	1077	4.69	0.55	12	0.14	1235.00	10618.00	7340	20230306	-21.12	5400	20220930	7.22	7340	-21.12	20230306	5500	5.27	20230103	7340	-21.12	20230306	5400	7.22	20220930	1.02	N	093920	500	93 억	841985	N	N	0	N	N
43	20230920	150624	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5790	20	2	0.35	150791820	26044	167.38	5760	5820	5750	7500	4040	5770	5789.89	4.53	93	5843	5806	5783	5746	5723	5795	5735	93	1730	500	4260	10	1	18600000	1077	4.69	0.55	12	0.14	1235.00	10618.00	7340	20230306	-21.12	5400	20220930	7.22	7340	-21.12	20230306	5500	5.27	20230103	7340	-21.12	20230306	5400	7.22	20220930	1.02	N	093920	500	93 억	841985	N	N	0	N	N
44	20230920	140633	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5770	0	3	0.00	138861980	23977	154.09	5760	5820	5750	7500	4040	5770	5791.47	4.53	-277	5843	5806	5783	5746	5723	5795	5735	93	1730	500	4260	10	1	18600000	1073	4.67	0.54	12	0.13	1235.00	10618.00	7340	20230306	-21.39	5400	20220930	6.85	7340	-21.39	20230306	5500	4.91	20230103	7340	-21.39	20230306	5400	6.85	20220930	1.02	N	093920	500	93 억	841985	N	N	0	N	N
45	20230920	130629	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5780	10	2	0.17	131145720	22642	145.51	5760	5820	5750	7500	4040	5770	5792.14	4.53	-204	5843	5806	5783	5746	5723	5795	5735	93	1730	500	4260	10	1	18600000	1075	4.68	0.54	12	0.12	1235.00	10618.00	7340	20230306	-21.25	5400	20220930	7.04	7340	-21.25	20230306	5500	5.09	20230103	7340	-21.25	20230306	5400	7.04	20220930	1.02	N	093920	500	93 억	841985	N	N	0	N	N
46	20230920	120627	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5780	10	2	0.17	122461900	21137	135.84	5760	5820	5750	7500	4040	5770	5793.72	4.53	-204	5843	5806	5783	5746	5723	5795	5735	93	1730	500	4260	10	1	18600000	1075	4.68	0.54	12	0.11	1235.00	10618.00	7340	20230306	-21.25	5400	20220930	7.04	7340	-21.25	20230306	5500	5.09	20230103	7340	-21.25	20230306	5400	7.04	20220930	1.02	N	093920	500	93 억	841985	N	N	0	N	N
47	20230920	110633	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5780	10	2	0.17	104069300	17944	115.32	5760	5820	5760	7500	4040	5770	5799.67	4.53	-582	5843	5806	5783	5746	5723	5795	5735	93	1730	500	4260	10	1	18600000	1075	4.68	0.54	12	0.10	1235.00	10618.00	7340	20230306	-21.25	5400	20220930	7.04	7340	-21.25	20230306	5500	5.09	20230103	7340	-21.25	20230306	5400	7.04	20220930	1.02	N	093920	500	93 억	841985	N	N	0	N	N
48	20230920	100619	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5790	20	2	0.35	13788440	2379	15.29	5760	5820	5760	7500	4040	5770	5795.90	4.53	-1025	5843	5806	5783	5746	5723	5795	5735	93	1730	500	4260	10	1	18600000	1077	4.69	0.55	12	0.01	1235.00	10618.00	7340	20230306	-21.12	5400	20220930	7.22	7340	-21.12	20230306	5500	5.27	20230103	7340	-21.12	20230306	5400	7.22	20220930	1.02	N	093920	500	93 억	841985	N	N	0	N	N
49	20230920	090629	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5820	50	2	0.87	5087220	878	5.64	5760	5820	5760	7500	4040	5770	5794.10	4.53	-26	5843	5806	5783	5746	5723	5795	5735	93	1730	500	4260	10	1	18600000	1083	4.71	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.71	5400	20220930	7.78	7340	-20.71	20230306	5500	5.82	20230103	7340	-20.71	20230306	5400	7.78	20220930	1.02	N	093920	500	93 억	841985	N	N	0	N	N
50	20230919	160626	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5770	-30	5	-0.52	89888650	15553	77.87	5780	5820	5760	7540	4060	5800	5779.51	4.55	-4633	5860	5830	5800	5770	5740	5830	5770	93	1740	500	4290	10	1	18600000	1073	4.67	0.54	12	0.08	1235.00	10618.00	7340	20230306	-21.39	5400	20220930	6.85	7340	-21.39	20230306	5500	4.91	20230103	7340	-21.39	20230306	5400	6.85	20220930	1.02	N	093920	500	93 억	846586	N	N	0	N	N
51	20230919	150627	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5770	-30	5	-0.52	81958420	14177	70.98	5780	5820	5760	7540	4060	5800	5781.08	4.55	-4318	5860	5830	5800	5770	5740	5830	5770	93	1740	500	4290	10	1	18600000	1073	4.67	0.54	12	0.08	1235.00	10618.00	7340	20230306	-21.39	5400	20220930	6.85	7340	-21.39	20230306	5500	4.91	20230103	7340	-21.39	20230306	5400	6.85	20220930	1.02	N	093920	500	93 억	846586	N	N	0	N	N
52	20230919	140623	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5770	-30	5	-0.52	73650680	12736	63.77	5780	5820	5760	7540	4060	5800	5782.87	4.55	-4318	5860	5830	5800	5770	5740	5830	5770	93	1740	500	4290	10	1	18600000	1073	4.67	0.54	12	0.07	1235.00	10618.00	7340	20230306	-21.39	5400	20220930	6.85	7340	-21.39	20230306	5500	4.91	20230103	7340	-21.39	20230306	5400	6.85	20220930	1.02	N	093920	500	93 억	846586	N	N	0	N	N
53	20230919	130614	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5780	-20	5	-0.34	61792070	10681	53.48	5780	5820	5770	7540	4060	5800	5785.23	4.55	-4231	5860	5830	5800	5770	5740	5830	5770	93	1740	500	4290	10	1	18600000	1075	4.68	0.54	12	0.06	1235.00	10618.00	7340	20230306	-21.25	5400	20220930	7.04	7340	-21.25	20230306	5500	5.09	20230103	7340	-21.25	20230306	5400	7.04	20220930	1.02	N	093920	500	93 억	846586	N	N	0	N	N
54	20230919	120630	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5770	-30	5	-0.52	51004610	8813	44.13	5780	5820	5770	7540	4060	5800	5787.43	4.55	-4207	5860	5830	5800	5770	5740	5830	5770	93	1740	500	4290	10	1	18600000	1073	4.67	0.54	12	0.05	1235.00	10618.00	7340	20230306	-21.39	5400	20220930	6.85	7340	-21.39	20230306	5500	4.91	20230103	7340	-21.39	20230306	5400	6.85	20220930	1.02	N	093920	500	93 억	846586	N	N	0	N	N
55	20230919	110631	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5790	-10	5	-0.17	34564790	5968	29.88	5780	5820	5780	7540	4060	5800	5791.69	4.55	-2245	5860	5830	5800	5770	5740	5830	5770	93	1740	500	4290	10	1	18600000	1077	4.69	0.55	12	0.03	1235.00	10618.00	7340	20230306	-21.12	5400	20220930	7.22	7340	-21.12	20230306	5500	5.27	20230103	7340	-21.12	20230306	5400	7.22	20220930	1.02	N	093920	500	93 억	846586	N	N	0	N	N
56	20230919	100627	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5790	-10	5	-0.17	25645810	4429	22.18	5780	5820	5780	7540	4060	5800	5790.43	4.55	-1600	5860	5830	5800	5770	5740	5830	5770	93	1740	500	4290	10	1	18600000	1077	4.69	0.55	12	0.02	1235.00	10618.00	7340	20230306	-21.12	5400	20220930	7.22	7340	-21.12	20230306	5500	5.27	20230103	7340	-21.12	20230306	5400	7.22	20220930	1.02	N	093920	500	93 억	846586	N	N	0	N	N
57	20230919	090622	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5780	-20	5	-0.34	768740	133	0.67	5780	5780	5780	7540	4060	5800	5780.00	4.55	-32	5860	5830	5800	5770	5740	5830	5770	93	1740	500	4290	10	1	18600000	1075	4.68	0.54	12	0.00	1235.00	10618.00	7340	20230306	-21.25	5400	20220930	7.04	7340	-21.25	20230306	5500	5.09	20230103	7340	-21.25	20230306	5400	7.04	20220930	1.02	N	093920	500	93 억	846586	N	N	0	N	N
58	20230918	160628	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5800	0	3	0.00	115726360	19972	140.35	5800	5830	5770	7540	4060	5800	5794.43	4.56	-1610	5846	5822	5786	5762	5726	5830	5770	93	1740	500	4290	10	1	18600000	1079	4.70	0.55	12	0.11	1235.00	10618.00	7340	20230306	-20.98	5400	20220930	7.41	7340	-20.98	20230306	5500	5.45	20230103	7340	-20.98	20230306	5400	7.41	20220930	1.03	N	093920	500	93 억	848228	N	N	0	N	N
59	20230918	150624	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5810	10	2	0.17	107021050	18471	129.80	5800	5830	5770	7540	4060	5800	5794.00	4.56	-1558	5846	5822	5786	5762	5726	5830	5770	93	1740	500	4290	10	1	18600000	1081	4.70	0.55	12	0.10	1235.00	10618.00	7340	20230306	-20.84	5400	20220930	7.59	7340	-20.84	20230306	5500	5.64	20230103	7340	-20.84	20230306	5400	7.59	20220930	1.03	N	093920	500	93 억	848228	N	N	0	N	N
60	20230918	140640	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5810	10	2	0.17	100997030	17433	122.51	5800	5830	5770	7540	4060	5800	5793.44	4.56	-1558	5846	5822	5786	5762	5726	5830	5770	93	1740	500	4290	10	1	18600000	1081	4.70	0.55	12	0.09	1235.00	10618.00	7340	20230306	-20.84	5400	20220930	7.59	7340	-20.84	20230306	5500	5.64	20230103	7340	-20.84	20230306	5400	7.59	20220930	1.03	N	093920	500	93 억	848228	N	N	0	N	N
61	20230918	130623	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5810	10	2	0.17	92332100	15939	112.01	5800	5830	5770	7540	4060	5800	5792.84	4.56	-1558	5846	5822	5786	5762	5726	5830	5770	93	1740	500	4290	10	1	18600000	1081	4.70	0.55	12	0.09	1235.00	10618.00	7340	20230306	-20.84	5400	20220930	7.59	7340	-20.84	20230306	5500	5.64	20230103	7340	-20.84	20230306	5400	7.59	20220930	1.03	N	093920	500	93 억	848228	N	N	0	N	N
62	20230918	120626	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5800	0	3	0.00	85483080	14760	103.72	5800	5830	5770	7540	4060	5800	5791.54	4.56	-1558	5846	5822	5786	5762	5726	5830	5770	93	1740	500	4290	10	1	18600000	1079	4.70	0.55	12	0.08	1235.00	10618.00	7340	20230306	-20.98	5400	20220930	7.41	7340	-20.98	20230306	5500	5.45	20230103	7340	-20.98	20230306	5400	7.41	20220930	1.03	N	093920	500	93 억	848228	N	N	0	N	N
63	20230918	110621	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5800	0	3	0.00	76661950	13240	93.04	5800	5830	5770	7540	4060	5800	5790.18	4.56	-1558	5846	5822	5786	5762	5726	5830	5770	93	1740	500	4290	10	1	18600000	1079	4.70	0.55	12	0.07	1235.00	10618.00	7340	20230306	-20.98	5400	20220930	7.41	7340	-20.98	20230306	5500	5.45	20230103	7340	-20.98	20230306	5400	7.41	20220930	1.03	N	093920	500	93 억	848228	N	N	0	N	N
64	20230918	100617	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5810	10	2	0.17	37992510	6551	46.04	5800	5830	5770	7540	4060	5800	5799.50	4.56	-1484	5846	5822	5786	5762	5726	5830	5770	93	1740	500	4290	10	1	18600000	1081	4.70	0.55	12	0.04	1235.00	10618.00	7340	20230306	-20.84	5400	20220930	7.59	7340	-20.84	20230306	5500	5.64	20230103	7340	-20.84	20230306	5400	7.59	20220930	1.03	N	093920	500	93 억	848228	N	N	0	N	N
65	20230918	090615	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5800	0	3	0.00	922450	159	1.12	5800	5830	5800	7540	4060	5800	5801.57	4.56	-4	5846	5822	5786	5762	5726	5830	5770	93	1740	500	4290	10	1	18600000	1079	4.70	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.98	5400	20220930	7.41	7340	-20.98	20230306	5500	5.45	20230103	7340	-20.98	20230306	5400	7.41	20220930	1.03	N	093920	500	93 억	848228	N	N	0	N	N
66	20230915	160622	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5800	30	2	0.52	82276550	14230	121.89	5800	5810	5750	7500	4040	5770	5781.86	4.56	-44	5816	5792	5756	5732	5696	5805	5745	93	1730	500	4260	10	1	18600000	1079	4.70	0.55	12	0.08	1235.00	10618.00	7340	20230306	-20.98	5400	20220930	7.41	7340	-20.98	20230306	5500	5.45	20230103	7340	-20.98	20230306	5400	7.41	20220930	1.04	N	093920	500	93 억	848272	N	N	0	N	N
67	20230915	150621	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5790	20	2	0.35	76354580	13209	113.15	5800	5810	5750	7500	4040	5770	5780.50	4.56	31	5816	5792	5756	5732	5696	5805	5745	93	1730	500	4260	10	1	18600000	1077	4.69	0.55	12	0.07	1235.00	10618.00	7340	20230306	-21.12	5400	20220930	7.22	7340	-21.12	20230306	5500	5.27	20230103	7340	-21.12	20230306	5400	7.22	20220930	1.04	N	093920	500	93 억	848272	N	N	0	N	N
68	20230915	140620	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5790	20	2	0.35	61095140	10576	90.59	5800	5800	5750	7500	4040	5770	5776.77	4.56	31	5816	5792	5756	5732	5696	5805	5745	93	1730	500	4260	10	1	18600000	1077	4.69	0.55	12	0.06	1235.00	10618.00	7340	20230306	-21.12	5400	20220930	7.22	7340	-21.12	20230306	5500	5.27	20230103	7340	-21.12	20230306	5400	7.22	20220930	1.04	N	093920	500	93 억	848272	N	N	0	N	N
69	20230915	130619	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5790	20	2	0.35	48547710	8408	72.02	5800	5800	5750	7500	4040	5770	5773.99	4.56	31	5816	5792	5756	5732	5696	5805	5745	93	1730	500	4260	10	1	18600000	1077	4.69	0.55	12	0.05	1235.00	10618.00	7340	20230306	-21.12	5400	20220930	7.22	7340	-21.12	20230306	5500	5.27	20230103	7340	-21.12	20230306	5400	7.22	20220930	1.04	N	093920	500	93 억	848272	N	N	0	N	N
70	20230915	120624	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5780	10	2	0.17	41199310	7137	61.14	5800	5800	5750	7500	4040	5770	5772.64	4.56	31	5816	5792	5756	5732	5696	5805	5745	93	1730	500	4260	10	1	18600000	1075	4.68	0.54	12	0.04	1235.00	10618.00	7340	20230306	-21.25	5400	20220930	7.04	7340	-21.25	20230306	5500	5.09	20230103	7340	-21.25	20230306	5400	7.04	20220930	1.04	N	093920	500	93 억	848272	N	N	0	N	N
71	20230915	110626	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5780	10	2	0.17	19035950	3300	28.27	5800	5800	5750	7500	4040	5770	5768.47	4.56	31	5816	5792	5756	5732	5696	5805	5745	93	1730	500	4260	10	1	18600000	1075	4.68	0.54	12	0.02	1235.00	10618.00	7340	20230306	-21.25	5400	20220930	7.04	7340	-21.25	20230306	5500	5.09	20230103	7340	-21.25	20230306	5400	7.04	20220930	1.04	N	093920	500	93 억	848272	N	N	0	N	N
72	20230915	100624	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5780	10	2	0.17	17568130	3046	26.09	5800	5800	5750	7500	4040	5770	5767.61	4.56	31	5816	5792	5756	5732	5696	5805	5745	93	1730	500	4260	10	1	18600000	1075	4.68	0.54	12	0.02	1235.00	10618.00	7340	20230306	-21.25	5400	20220930	7.04	7340	-21.25	20230306	5500	5.09	20230103	7340	-21.25	20230306	5400	7.04	20220930	1.04	N	093920	500	93 억	848272	N	N	0	N	N
73	20230915	090614	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5780	10	2	0.17	1908890	330	2.83	5800	5800	5780	7500	4040	5770	5784.52	4.56	5	5816	5792	5756	5732	5696	5805	5745	93	1730	500	4260	10	1	18600000	1075	4.68	0.54	12	0.00	1235.00	10618.00	7340	20230306	-21.25	5400	20220930	7.04	7340	-21.25	20230306	5500	5.09	20230103	7340	-21.25	20230306	5400	7.04	20220930	1.04	N	093920	500	93 억	848272	N	N	0	N	N
74	20230914	160622	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5770	40	2	0.70	66370040	11546	66.91	5730	5780	5720	7440	4020	5730	5748.31	4.56	-190	5763	5746	5723	5706	5683	5750	5710	93	1710	500	4240	10	1	18600000	1073	4.67	0.54	12	0.06	1235.00	10618.00	7340	20230306	-21.39	5400	20220930	6.85	7340	-21.39	20230306	5500	4.91	20230103	7340	-21.39	20230306	5400	6.85	20220930	1.04	N	093920	500	93 억	848462	N	N	3	N	N
75	20230914	150607	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5760	30	2	0.52	65644220	11420	66.18	5730	5780	5720	7440	4020	5730	5748.18	4.56	-143	5763	5746	5723	5706	5683	5750	5710	93	1710	500	4240	10	1	18600000	1071	4.66	0.54	12	0.06	1235.00	10618.00	7340	20230306	-21.53	5400	20220930	6.67	7340	-21.53	20230306	5500	4.73	20230103	7340	-21.53	20230306	5400	6.67	20220930	1.04	N	093920	500	93 억	848462	N	N	3	N	N
76	20230914	140616	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5760	30	2	0.52	61879580	10766	62.39	5730	5780	5720	7440	4020	5730	5747.69	4.56	-124	5763	5746	5723	5706	5683	5750	5710	93	1710	500	4240	10	1	18600000	1071	4.66	0.54	12	0.06	1235.00	10618.00	7340	20230306	-21.53	5400	20220930	6.67	7340	-21.53	20230306	5500	4.73	20230103	7340	-21.53	20230306	5400	6.67	20220930	1.04	N	093920	500	93 억	848462	N	N	3	N	N
77	20230914	130605	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5760	30	2	0.52	51883980	9032	52.34	5730	5780	5720	7440	4020	5730	5744.46	4.56	-123	5763	5746	5723	5706	5683	5750	5710	93	1710	500	4240	10	1	18600000	1071	4.66	0.54	12	0.05	1235.00	10618.00	7340	20230306	-21.53	5400	20220930	6.67	7340	-21.53	20230306	5500	4.73	20230103	7340	-21.53	20230306	5400	6.67	20220930	1.04	N	093920	500	93 억	848462	N	N	3	N	N
78	20230914	120614	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5770	40	2	0.70	47139760	8209	47.57	5730	5780	5720	7440	4020	5730	5742.45	4.56	-122	5763	5746	5723	5706	5683	5750	5710	93	1710	500	4240	10	1	18600000	1073	4.67	0.54	12	0.04	1235.00	10618.00	7340	20230306	-21.39	5400	20220930	6.85	7340	-21.39	20230306	5500	4.91	20230103	7340	-21.39	20230306	5400	6.85	20220930	1.04	N	093920	500	93 억	848462	N	N	3	N	N
79	20230914	110609	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5750	20	2	0.35	32521300	5669	32.85	5730	5780	5720	7440	4020	5730	5736.69	4.56	-372	5763	5746	5723	5706	5683	5750	5710	93	1710	500	4240	10	1	18600000	1070	4.66	0.54	12	0.03	1235.00	10618.00	7340	20230306	-21.66	5400	20220930	6.48	7340	-21.66	20230306	5500	4.55	20230103	7340	-21.66	20230306	5400	6.48	20220930	1.04	N	093920	500	93 억	848462	N	N	3	N	N
80	20230914	100603	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5730	0	3	0.00	18522220	3231	18.72	5730	5780	5720	7440	4020	5730	5732.66	4.56	-172	5763	5746	5723	5706	5683	5750	5710	93	1710	500	4240	10	1	18600000	1066	4.64	0.54	12	0.02	1235.00	10618.00	7340	20230306	-21.93	5400	20220930	6.11	7340	-21.93	20230306	5500	4.18	20230103	7340	-21.93	20230306	5400	6.11	20220930	1.04	N	093920	500	93 억	848462	N	N	3	N	N
81	20230914	090616	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5730	0	3	0.00	716250	125	0.72	5730	5730	5730	7440	4020	5730	5730.00	4.56	3	5763	5746	5723	5706	5683	5750	5710	93	1710	500	4240	10	1	18600000	1066	4.64	0.54	12	0.00	1235.00	10618.00	7340	20230306	-21.93	5400	20220930	6.11	7340	-21.93	20230306	5500	4.18	20230103	7340	-21.93	20230306	5400	6.11	20220930	1.04	N	093920	500	93 억	848462	N	N	3	N	N
82	20230913	160617	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5730	0	3	0.00	98083880	17165	82.20	5730	5740	5700	7440	4020	5730	5714.18	4.58	-4063	5796	5762	5746	5712	5696	5755	5705	93	1710	500	4240	10	1	18600000	1066	4.64	0.54	12	0.09	1235.00	10618.00	7340	20230306	-21.93	5400	20220930	6.11	7340	-21.93	20230306	5500	4.18	20230103	7340	-21.93	20230306	5400	6.11	20220930	1.02	N	093920	500	93 억	852525	N	N	3	N	N
83	20230913	150613	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5710	-20	5	-0.35	92554760	16198	77.57	5730	5740	5700	7440	4020	5730	5713.96	4.58	-3613	5796	5762	5746	5712	5696	5755	5705	93	1710	500	4240	10	1	18600000	1062	4.62	0.54	12	0.09	1235.00	10618.00	7340	20230306	-22.21	5400	20220930	5.74	7340	-22.21	20230306	5500	3.82	20230103	7340	-22.21	20230306	5400	5.74	20220930	1.02	N	093920	500	93 억	852525	N	N	1	N	N
84	20230913	140616	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5710	-20	5	-0.35	60367620	10555	50.55	5730	5740	5700	7440	4020	5730	5719.34	4.58	-3156	5796	5762	5746	5712	5696	5755	5705	93	1710	500	4240	10	1	18600000	1062	4.62	0.54	12	0.06	1235.00	10618.00	7340	20230306	-22.21	5400	20220930	5.74	7340	-22.21	20230306	5500	3.82	20230103	7340	-22.21	20230306	5400	5.74	20220930	1.02	N	093920	500	93 억	852525	N	N	1	N	N
85	20230913	130559	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5720	-10	5	-0.17	58624380	10250	49.09	5730	5740	5700	7440	4020	5730	5719.45	4.58	-3117	5796	5762	5746	5712	5696	5755	5705	93	1710	500	4240	10	1	18600000	1064	4.63	0.54	12	0.06	1235.00	10618.00	7340	20230306	-22.07	5400	20220930	5.93	7340	-22.07	20230306	5500	4.00	20230103	7340	-22.07	20230306	5400	5.93	20220930	1.02	N	093920	500	93 억	852525	N	N	1	N	N
86	20230913	120615	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5720	-10	5	-0.17	52803570	9232	44.21	5730	5740	5700	7440	4020	5730	5719.62	4.58	-2858	5796	5762	5746	5712	5696	5755	5705	93	1710	500	4240	10	1	18600000	1064	4.63	0.54	12	0.05	1235.00	10618.00	7340	20230306	-22.07	5400	20220930	5.93	7340	-22.07	20230306	5500	4.00	20230103	7340	-22.07	20230306	5400	5.93	20220930	1.02	N	093920	500	93 억	852525	N	N	1	N	N
87	20230913	110614	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5710	-20	5	-0.35	47897170	8372	40.09	5730	5740	5710	7440	4020	5730	5721.11	4.58	-2726	5796	5762	5746	5712	5696	5755	5705	93	1710	500	4240	10	1	18600000	1062	4.62	0.54	12	0.05	1235.00	10618.00	7340	20230306	-22.21	5400	20220930	5.74	7340	-22.21	20230306	5500	3.82	20230103	7340	-22.21	20230306	5400	5.74	20220930	1.02	N	093920	500	93 억	852525	N	N	1	N	N
88	20230913	100604	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5720	-10	5	-0.17	19012800	3319	15.89	5730	5740	5720	7440	4020	5730	5728.47	4.58	-445	5796	5762	5746	5712	5696	5755	5705	93	1710	500	4240	10	1	18600000	1064	4.63	0.54	12	0.02	1235.00	10618.00	7340	20230306	-22.07	5400	20220930	5.93	7340	-22.07	20230306	5500	4.00	20230103	7340	-22.07	20230306	5400	5.93	20220930	1.02	N	093920	500	93 억	852525	N	N	1	N	N
89	20230913	090603	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5720	-10	5	-0.17	1982520	346	1.66	5730	5730	5720	7440	4020	5730	5729.83	4.58	-1	5796	5762	5746	5712	5696	5755	5705	93	1710	500	4240	10	1	18600000	1064	4.63	0.54	12	0.00	1235.00	10618.00	7340	20230306	-22.07	5400	20220930	5.93	7340	-22.07	20230306	5500	4.00	20230103	7340	-22.07	20230306	5400	5.93	20220930	1.02	N	093920	500	93 억	852525	N	N	1	N	N
90	20230912	160558	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5730	-10	5	-0.17	119375640	20781	127.37	5740	5780	5730	7460	4020	5740	5744.46	4.61	-5838	5800	5770	5750	5720	5700	5765	5715	93	1720	500	4240	10	1	18600000	1066	4.64	0.54	12	0.11	1235.00	10618.00	7340	20230306	-21.93	5400	20220930	6.11	7340	-21.93	20230306	5500	4.18	20230103	7340	-21.93	20230306	5400	6.11	20220930	1.03	N	093920	500	93 억	858363	N	N	1	N	N
91	20230912	150606	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5740	0	3	0.00	98698120	17173	105.25	5740	5780	5730	7460	4020	5740	5747.28	4.61	-3815	5800	5770	5750	5720	5700	5765	5715	93	1720	500	4240	10	1	18600000	1068	4.65	0.54	12	0.09	1235.00	10618.00	7340	20230306	-21.80	5400	20220930	6.30	7340	-21.80	20230306	5500	4.36	20230103	7340	-21.80	20230306	5400	6.30	20220930	1.03	N	093920	500	93 억	858363	N	N	1	N	N
92	20230912	140605	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5750	10	2	0.17	65374870	11367	69.67	5740	5780	5740	7460	4020	5740	5751.29	4.61	-2767	5800	5770	5750	5720	5700	5765	5715	93	1720	500	4240	10	1	18600000	1070	4.66	0.54	12	0.06	1235.00	10618.00	7340	20230306	-21.66	5400	20220930	6.48	7340	-21.66	20230306	5500	4.55	20230103	7340	-21.66	20230306	5400	6.48	20220930	1.03	N	093920	500	93 억	858363	N	N	1	N	N
93	20230912	130559	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5760	20	2	0.35	43072610	7490	45.91	5740	5780	5740	7460	4020	5740	5750.68	4.61	-176	5800	5770	5750	5720	5700	5765	5715	93	1720	500	4240	10	1	18600000	1071	4.66	0.54	12	0.04	1235.00	10618.00	7340	20230306	-21.53	5400	20220930	6.67	7340	-21.53	20230306	5500	4.73	20230103	7340	-21.53	20230306	5400	6.67	20220930	1.03	N	093920	500	93 억	858363	N	N	1	N	N
94	20230912	120554	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5760	20	2	0.35	38362070	6672	40.89	5740	5780	5740	7460	4020	5740	5749.71	4.61	-118	5800	5770	5750	5720	5700	5765	5715	93	1720	500	4240	10	1	18600000	1071	4.66	0.54	12	0.04	1235.00	10618.00	7340	20230306	-21.53	5400	20220930	6.67	7340	-21.53	20230306	5500	4.73	20230103	7340	-21.53	20230306	5400	6.67	20220930	1.03	N	093920	500	93 억	858363	N	N	1	N	N
95	20230912	110602	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5760	20	2	0.35	34100940	5931	36.35	5740	5780	5740	7460	4020	5740	5749.61	4.61	-118	5800	5770	5750	5720	5700	5765	5715	93	1720	500	4240	10	1	18600000	1071	4.66	0.54	12	0.03	1235.00	10618.00	7340	20230306	-21.53	5400	20220930	6.67	7340	-21.53	20230306	5500	4.73	20230103	7340	-21.53	20230306	5400	6.67	20220930	1.03	N	093920	500	93 억	858363	N	N	1	N	N
96	20230912	100558	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5750	10	2	0.17	14707380	2559	15.68	5740	5780	5740	7460	4020	5740	5747.32	4.61	-5	5800	5770	5750	5720	5700	5765	5715	93	1720	500	4240	10	1	18600000	1070	4.66	0.54	12	0.01	1235.00	10618.00	7340	20230306	-21.66	5400	20220930	6.48	7340	-21.66	20230306	5500	4.55	20230103	7340	-21.66	20230306	5400	6.48	20220930	1.03	N	093920	500	93 억	858363	N	N	1	N	N
97	20230912	090610	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5780	40	2	0.70	5112600	890	5.45	5740	5780	5740	7460	4020	5740	5744.49	4.61	21	5800	5770	5750	5720	5700	5765	5715	93	1720	500	4240	10	1	18600000	1075	4.68	0.54	12	0.00	1235.00	10618.00	7340	20230306	-21.25	5400	20220930	7.04	7340	-21.25	20230306	5500	5.09	20230103	7340	-21.25	20230306	5400	7.04	20220930	1.03	N	093920	500	93 억	858363	N	N	1	N	N
98	20230911	160555	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5740	0	3	0.00	93497850	16259	69.18	5740	5780	5730	7460	4020	5740	5751.12	4.63	-2706	5786	5762	5736	5712	5686	5775	5725	93	1720	500	4240	10	1	18600000	1068	4.65	0.54	12	0.09	1235.00	10618.00	7340	20230306	-21.80	5400	20220930	6.30	7340	-21.80	20230306	5500	4.36	20230103	7340	-21.80	20230306	5400	6.30	20220930	1.03	N	093920	500	93 억	861064	N	N	1	N	N
99	20230911	150603	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5750	10	2	0.17	82987050	14430	61.40	5740	5780	5730	7460	4020	5740	5751.01	4.63	-2637	5786	5762	5736	5712	5686	5775	5725	93	1720	500	4240	10	1	18600000	1070	4.66	0.54	12	0.08	1235.00	10618.00	7340	20230306	-21.66	5400	20220930	6.48	7340	-21.66	20230306	5500	4.55	20230103	7340	-21.66	20230306	5400	6.48	20220930	1.03	N	093920	500	93 억	861064	N	N	0	N	N
100	20230911	140610	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5770	30	2	0.52	54654990	9502	40.43	5740	5780	5730	7460	4020	5740	5751.95	4.63	-1613	5786	5762	5736	5712	5686	5775	5725	93	1720	500	4240	10	1	18600000	1073	4.67	0.54	12	0.05	1235.00	10618.00	7340	20230306	-21.39	5400	20220930	6.85	7340	-21.39	20230306	5500	4.91	20230103	7340	-21.39	20230306	5400	6.85	20220930	1.03	N	093920	500	93 억	861064	N	N	0	N	N
101	20230911	130547	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5770	30	2	0.52	43409720	7550	32.13	5740	5780	5730	7460	4020	5740	5749.63	4.63	-742	5786	5762	5736	5712	5686	5775	5725	93	1720	500	4240	10	1	18600000	1073	4.67	0.54	12	0.04	1235.00	10618.00	7340	20230306	-21.39	5400	20220930	6.85	7340	-21.39	20230306	5500	4.91	20230103	7340	-21.39	20230306	5400	6.85	20220930	1.03	N	093920	500	93 억	861064	N	N	0	N	N
102	20230911	120556	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5760	20	2	0.35	40034270	6965	29.64	5740	5780	5730	7460	4020	5740	5747.92	4.63	-742	5786	5762	5736	5712	5686	5775	5725	93	1720	500	4240	10	1	18600000	1071	4.66	0.54	12	0.04	1235.00	10618.00	7340	20230306	-21.53	5400	20220930	6.67	7340	-21.53	20230306	5500	4.73	20230103	7340	-21.53	20230306	5400	6.67	20220930	1.03	N	093920	500	93 억	861064	N	N	0	N	N
103	20230911	110545	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5760	20	2	0.35	32530040	5663	24.10	5740	5780	5730	7460	4020	5740	5744.31	4.63	-742	5786	5762	5736	5712	5686	5775	5725	93	1720	500	4240	10	1	18600000	1071	4.66	0.54	12	0.03	1235.00	10618.00	7340	20230306	-21.53	5400	20220930	6.67	7340	-21.53	20230306	5500	4.73	20230103	7340	-21.53	20230306	5400	6.67	20220930	1.03	N	093920	500	93 억	861064	N	N	0	N	N
104	20230911	100548	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5740	0	3	0.00	23128710	4026	17.13	5740	5780	5740	7460	4020	5740	5744.84	4.63	-737	5786	5762	5736	5712	5686	5775	5725	93	1720	500	4240	10	1	18600000	1068	4.65	0.54	12	0.02	1235.00	10618.00	7340	20230306	-21.80	5400	20220930	6.30	7340	-21.80	20230306	5500	4.36	20230103	7340	-21.80	20230306	5400	6.30	20220930	1.03	N	093920	500	93 억	861064	N	N	0	N	N
105	20230911	090547	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5750	10	2	0.17	2607870	453	1.93	5740	5780	5740	7460	4020	5740	5756.89	4.63	-175	5786	5762	5736	5712	5686	5775	5725	93	1720	500	4240	10	1	18600000	1070	4.66	0.54	12	0.00	1235.00	10618.00	7340	20230306	-21.66	5400	20220930	6.48	7340	-21.66	20230306	5500	4.55	20230103	7340	-21.66	20230306	5400	6.48	20220930	1.03	N	093920	500	93 억	861064	N	N	0	N	N
106	20230908	160558	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5740	30	2	0.53	134468620	23491	52.80	5710	5760	5710	7420	4000	5710	5724.25	4.62	649	5883	5796	5743	5656	5603	5770	5630	93	1710	500	4220	10	1	18600000	1068	4.65	0.54	12	0.13	1235.00	10618.00	7340	20230306	-21.80	5400	20220930	6.30	7340	-21.80	20230306	5500	4.36	20230103	7340	-21.80	20230306	5400	6.30	20220930	1.03	N	093920	500	93 억	859767	N	N	0	N	N
107	20230908	150558	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5750	40	2	0.70	128877560	22517	50.61	5710	5760	5710	7420	4000	5710	5723.57	4.62	546	5883	5796	5743	5656	5603	5770	5630	93	1710	500	4220	10	1	18600000	1070	4.66	0.54	12	0.12	1235.00	10618.00	7340	20230306	-21.66	5400	20220930	6.48	7340	-21.66	20230306	5500	4.55	20230103	7340	-21.66	20230306	5400	6.48	20220930	1.03	N	093920	500	93 억	859767	N	N	0	N	N
108	20230908	140556	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5740	30	2	0.53	119592770	20899	46.97	5710	5760	5710	7420	4000	5710	5722.42	4.62	545	5883	5796	5743	5656	5603	5770	5630	93	1710	500	4220	10	1	18600000	1068	4.65	0.54	12	0.11	1235.00	10618.00	7340	20230306	-21.80	5400	20220930	6.30	7340	-21.80	20230306	5500	4.36	20230103	7340	-21.80	20230306	5400	6.30	20220930	1.03	N	093920	500	93 억	859767	N	N	0	N	N
109	20230908	130601	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5720	10	2	0.18	101606270	17766	39.93	5710	5740	5710	7420	4000	5710	5719.14	4.62	593	5883	5796	5743	5656	5603	5770	5630	93	1710	500	4220	10	1	18600000	1064	4.63	0.54	12	0.10	1235.00	10618.00	7340	20230306	-22.07	5400	20220930	5.93	7340	-22.07	20230306	5500	4.00	20230103	7340	-22.07	20230306	5400	5.93	20220930	1.03	N	093920	500	93 억	859767	N	N	0	N	N
110	20230908	120609	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5730	20	2	0.35	93660060	16378	36.81	5710	5740	5710	7420	4000	5710	5718.65	4.62	323	5883	5796	5743	5656	5603	5770	5630	93	1710	500	4220	10	1	18600000	1066	4.64	0.54	12	0.09	1235.00	10618.00	7340	20230306	-21.93	5400	20220930	6.11	7340	-21.93	20230306	5500	4.18	20230103	7340	-21.93	20230306	5400	6.11	20220930	1.03	N	093920	500	93 억	859767	N	N	0	N	N
111	20230908	110603	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5720	10	2	0.18	45909090	8026	18.04	5710	5740	5710	7420	4000	5710	5720.05	4.62	-1179	5883	5796	5743	5656	5603	5770	5630	93	1710	500	4220	10	1	18600000	1064	4.63	0.54	12	0.04	1235.00	10618.00	7340	20230306	-22.07	5400	20220930	5.93	7340	-22.07	20230306	5500	4.00	20230103	7340	-22.07	20230306	5400	5.93	20220930	1.03	N	093920	500	93 억	859767	N	N	0	N	N
112	20230908	100558	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5730	20	2	0.35	30127550	5266	11.84	5710	5740	5710	7420	4000	5710	5721.15	4.62	-1078	5883	5796	5743	5656	5603	5770	5630	93	1710	500	4220	10	1	18600000	1066	4.64	0.54	12	0.03	1235.00	10618.00	7340	20230306	-21.93	5400	20220930	6.11	7340	-21.93	20230306	5500	4.18	20230103	7340	-21.93	20230306	5400	6.11	20220930	1.03	N	093920	500	93 억	859767	N	N	0	N	N
113	20230908	090601	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5710	0	3	0.00	2878710	504	1.13	5710	5740	5710	7420	4000	5710	5711.73	4.62	-312	5883	5796	5743	5656	5603	5770	5630	93	1710	500	4220	10	1	18600000	1062	4.62	0.54	12	0.00	1235.00	10618.00	7340	20230306	-22.21	5400	20220930	5.74	7340	-22.21	20230306	5500	3.82	20230103	7340	-22.21	20230306	5400	5.74	20220930	1.03	N	093920	500	93 억	859767	N	N	0	N	N
114	20230907	160553	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5710	-70	5	-1.21	254467820	44420	241.28	5770	5830	5690	7510	4050	5780	5728.95	4.63	-1954	5886	5832	5806	5752	5726	5820	5740	93	1730	500	4270	10	1	18600000	1062	4.62	0.54	12	0.24	1235.00	10618.00	7340	20230306	-22.21	5400	20220930	5.74	7340	-22.21	20230306	5500	3.82	20230103	7340	-22.21	20230306	5400	5.74	20220930	1.06	N	093920	500	93 억	861721	N	N	0	N	N
115	20230907	150558	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5690	-90	5	-1.56	240931970	42047	228.39	5770	5830	5690	7510	4050	5780	5730.06	4.63	-2085	5886	5832	5806	5752	5726	5820	5740	93	1730	500	4270	10	1	18600000	1058	4.61	0.54	12	0.23	1235.00	10618.00	7340	20230306	-22.48	5400	20220930	5.37	7340	-22.48	20230306	5500	3.45	20230103	7340	-22.48	20230306	5400	5.37	20220930	1.06	N	093920	500	93 억	861721	N	N	0	N	N
116	20230907	140553	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5730	-50	5	-0.87	163267530	28434	154.45	5770	5830	5710	7510	4050	5780	5741.98	4.63	-2074	5886	5832	5806	5752	5726	5820	5740	93	1730	500	4270	10	1	18600000	1066	4.64	0.54	12	0.15	1235.00	10618.00	7340	20230306	-21.93	5400	20220930	6.11	7340	-21.93	20230306	5500	4.18	20230103	7340	-21.93	20230306	5400	6.11	20220930	1.06	N	093920	500	93 억	861721	N	N	0	N	N
117	20230907	130552	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5710	-70	5	-1.21	144678350	25192	136.84	5770	5830	5710	7510	4050	5780	5743.03	4.63	-1944	5886	5832	5806	5752	5726	5820	5740	93	1730	500	4270	10	1	18600000	1062	4.62	0.54	12	0.14	1235.00	10618.00	7340	20230306	-22.21	5400	20220930	5.74	7340	-22.21	20230306	5500	3.82	20230103	7340	-22.21	20230306	5400	5.74	20220930	1.06	N	093920	500	93 억	861721	N	N	0	N	N
118	20230907	120600	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5730	-50	5	-0.87	118418540	20602	111.91	5770	5830	5720	7510	4050	5780	5747.91	4.63	-1549	5886	5832	5806	5752	5726	5820	5740	93	1730	500	4270	10	1	18600000	1066	4.64	0.54	12	0.11	1235.00	10618.00	7340	20230306	-21.93	5400	20220930	6.11	7340	-21.93	20230306	5500	4.18	20230103	7340	-21.93	20230306	5400	6.11	20220930	1.06	N	093920	500	93 억	861721	N	N	0	N	N
119	20230907	110558	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5740	-40	5	-0.69	89064320	15474	84.05	5770	5830	5740	7510	4050	5780	5755.74	4.63	-1511	5886	5832	5806	5752	5726	5820	5740	93	1730	500	4270	10	1	18600000	1068	4.65	0.54	12	0.08	1235.00	10618.00	7340	20230306	-21.80	5400	20220930	6.30	7340	-21.80	20230306	5500	4.36	20230103	7340	-21.80	20230306	5400	6.30	20220930	1.06	N	093920	500	93 억	861721	N	N	0	N	N
120	20230907	100557	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5750	-30	5	-0.52	69614390	12087	65.65	5770	5830	5740	7510	4050	5780	5759.44	4.63	-386	5886	5832	5806	5752	5726	5820	5740	93	1730	500	4270	10	1	18600000	1070	4.66	0.54	12	0.06	1235.00	10618.00	7340	20230306	-21.66	5400	20220930	6.48	7340	-21.66	20230306	5500	4.55	20230103	7340	-21.66	20230306	5400	6.48	20220930	1.06	N	093920	500	93 억	861721	N	N	0	N	N
121	20230907	090604	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	5780	0	3	0.00	3197920	554	3.01	5770	5780	5770	7510	4050	5780	5772.42	4.63	-85	5886	5832	5806	5752	5726	5820	5740	93	1730	500	4270	10	1	18600000	1075	4.68	0.54	12	0.00	1235.00	10618.00	7340	20230306	-21.25	5400	20220930	7.04	7340	-21.25	20230306	5500	5.09	20230103	7340	-21.25	20230306	5400	7.04	20220930	1.06	N	093920	500	93 억	861721	N	N	0	N	N
122	20230906	160553	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5780	-20	5	-0.34	106329580	18326	94.65	5860	5860	5780	7540	4060	5800	5802.15	4.65	-2266	5860	5830	5800	5770	5740	5845	5785	93	1740	500	4290	10	1	18600000	1075	4.68	0.54	12	0.10	1235.00	10618.00	7340	20230306	-21.25	5400	20220930	7.04	7340	-21.25	20230306	5500	5.09	20230103	7340	-21.25	20230306	5400	7.04	20220930	1.07	N	093920	500	93 억	863987	N	N	0	N	N
123	20230906	150555	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5790	-10	5	-0.17	94283330	16243	83.89	5860	5860	5790	7540	4060	5800	5804.55	4.65	-2119	5860	5830	5800	5770	5740	5845	5785	93	1740	500	4290	10	1	18600000	1077	4.69	0.55	12	0.09	1235.00	10618.00	7340	20230306	-21.12	5400	20220930	7.22	7340	-21.12	20230306	5500	5.27	20230103	7340	-21.12	20230306	5400	7.22	20220930	1.07	N	093920	500	93 억	863987	N	N	0	N	N
124	20230906	140555	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5810	10	2	0.17	67759020	11664	60.24	5860	5860	5790	7540	4060	5800	5809.24	4.65	-1636	5860	5830	5800	5770	5740	5845	5785	93	1740	500	4290	10	1	18600000	1081	4.70	0.55	12	0.06	1235.00	10618.00	7340	20230306	-20.84	5400	20220930	7.59	7340	-20.84	20230306	5500	5.64	20230103	7340	-20.84	20230306	5400	7.59	20220930	1.07	N	093920	500	93 억	863987	N	N	0	N	N
125	20230906	130550	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5810	10	2	0.17	60322360	10383	53.63	5860	5860	5790	7540	4060	5800	5809.72	4.65	-1636	5860	5830	5800	5770	5740	5845	5785	93	1740	500	4290	10	1	18600000	1081	4.70	0.55	12	0.06	1235.00	10618.00	7340	20230306	-20.84	5400	20220930	7.59	7340	-20.84	20230306	5500	5.64	20230103	7340	-20.84	20230306	5400	7.59	20220930	1.07	N	093920	500	93 억	863987	N	N	0	N	N
126	20230906	120601	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5810	10	2	0.17	52919410	9109	47.05	5860	5860	5790	7540	4060	5800	5809.57	4.65	-1496	5860	5830	5800	5770	5740	5845	5785	93	1740	500	4290	10	1	18600000	1081	4.70	0.55	12	0.05	1235.00	10618.00	7340	20230306	-20.84	5400	20220930	7.59	7340	-20.84	20230306	5500	5.64	20230103	7340	-20.84	20230306	5400	7.59	20220930	1.07	N	093920	500	93 억	863987	N	N	0	N	N
127	20230906	110601	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5810	10	2	0.17	41049630	7065	36.49	5860	5860	5800	7540	4060	5800	5810.28	4.65	-1233	5860	5830	5800	5770	5740	5845	5785	93	1740	500	4290	10	1	18600000	1081	4.70	0.55	12	0.04	1235.00	10618.00	7340	20230306	-20.84	5400	20220930	7.59	7340	-20.84	20230306	5500	5.64	20230103	7340	-20.84	20230306	5400	7.59	20220930	1.07	N	093920	500	93 억	863987	N	N	0	N	N
128	20230906	100542	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5800	0	3	0.00	24503620	4216	21.77	5860	5860	5800	7540	4060	5800	5812.05	4.65	-224	5860	5830	5800	5770	5740	5845	5785	93	1740	500	4290	10	1	18600000	1079	4.70	0.55	12	0.02	1235.00	10618.00	7340	20230306	-20.98	5400	20220930	7.41	7340	-20.98	20230306	5500	5.45	20230103	7340	-20.98	20230306	5400	7.41	20220930	1.07	N	093920	500	93 억	863987	N	N	0	N	N
129	20230906	090548	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5850	50	2	0.86	912840	156	0.81	5860	5860	5850	7540	4060	5800	5851.54	4.65	-3	5860	5830	5800	5770	5740	5845	5785	93	1740	500	4290	10	1	18600000	1088	4.74	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.30	5400	20220930	8.33	7340	-20.30	20230306	5500	6.36	20230103	7340	-20.30	20230306	5400	8.33	20220930	1.07	N	093920	500	93 억	863987	N	N	0	N	N
130	20230905	160549	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5800	0	3	0.00	110371070	19009	93.98	5770	5830	5770	7540	4060	5800	5806.25	4.64	326	5926	5862	5826	5762	5726	5845	5745	93	1740	500	4290	10	1	18600000	1079	4.70	0.55	12	0.10	1235.00	10618.00	7340	20230306	-20.98	5400	20220930	7.41	7340	-20.98	20230306	5500	5.45	20230103	7340	-20.98	20230306	5400	7.41	20220930	1.07	N	093920	500	93 억	863661	N	N	0	N	N
131	20230905	150559	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5800	0	3	0.00	102906480	17722	87.62	5770	5830	5770	7540	4060	5800	5806.71	4.64	526	5926	5862	5826	5762	5726	5845	5745	93	1740	500	4290	10	1	18600000	1079	4.70	0.55	12	0.10	1235.00	10618.00	7340	20230306	-20.98	5400	20220930	7.41	7340	-20.98	20230306	5500	5.45	20230103	7340	-20.98	20230306	5400	7.41	20220930	1.07	N	093920	500	93 억	863661	N	N	0	N	N
132	20230905	140557	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5820	20	2	0.34	71901730	12380	61.21	5770	5830	5770	7540	4060	5800	5807.89	4.64	523	5926	5862	5826	5762	5726	5845	5745	93	1740	500	4290	10	1	18600000	1083	4.71	0.55	12	0.07	1235.00	10618.00	7340	20230306	-20.71	5400	20220930	7.78	7340	-20.71	20230306	5500	5.82	20230103	7340	-20.71	20230306	5400	7.78	20220930	1.07	N	093920	500	93 억	863661	N	N	0	N	N
133	20230905	130538	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5810	10	2	0.17	67340670	11596	57.33	5770	5830	5770	7540	4060	5800	5807.23	4.64	523	5926	5862	5826	5762	5726	5845	5745	93	1740	500	4290	10	1	18600000	1081	4.70	0.55	12	0.06	1235.00	10618.00	7340	20230306	-20.84	5400	20220930	7.59	7340	-20.84	20230306	5500	5.64	20230103	7340	-20.84	20230306	5400	7.59	20220930	1.07	N	093920	500	93 억	863661	N	N	0	N	N
134	20230905	120545	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5820	20	2	0.34	58387060	10055	49.71	5770	5830	5770	7540	4060	5800	5806.77	4.64	523	5926	5862	5826	5762	5726	5845	5745	93	1740	500	4290	10	1	18600000	1083	4.71	0.55	12	0.05	1235.00	10618.00	7340	20230306	-20.71	5400	20220930	7.78	7340	-20.71	20230306	5500	5.82	20230103	7340	-20.71	20230306	5400	7.78	20220930	1.07	N	093920	500	93 억	863661	N	N	0	N	N
135	20230905	110549	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5820	20	2	0.34	51686840	8902	44.01	5770	5830	5770	7540	4060	5800	5806.21	4.64	-111	5926	5862	5826	5762	5726	5845	5745	93	1740	500	4290	10	1	18600000	1083	4.71	0.55	12	0.05	1235.00	10618.00	7340	20230306	-20.71	5400	20220930	7.78	7340	-20.71	20230306	5500	5.82	20230103	7340	-20.71	20230306	5400	7.78	20220930	1.07	N	093920	500	93 억	863661	N	N	0	N	N
136	20230905	100543	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5820	20	2	0.34	31609920	5449	26.94	5770	5830	5770	7540	4060	5800	5801.05	4.64	125	5926	5862	5826	5762	5726	5845	5745	93	1740	500	4290	10	1	18600000	1083	4.71	0.55	12	0.03	1235.00	10618.00	7340	20230306	-20.71	5400	20220930	7.78	7340	-20.71	20230306	5500	5.82	20230103	7340	-20.71	20230306	5400	7.78	20220930	1.07	N	093920	500	93 억	863661	N	N	0	N	N
137	20230905	090541	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5830	30	2	0.52	6594690	1139	5.63	5770	5830	5770	7540	4060	5800	5789.89	4.64	493	5926	5862	5826	5762	5726	5845	5745	93	1740	500	4290	10	1	18600000	1084	4.72	0.55	12	0.01	1235.00	10618.00	7340	20230306	-20.57	5400	20220930	7.96	7340	-20.57	20230306	5500	6.00	20230103	7340	-20.57	20230306	5400	7.96	20220930	1.07	N	093920	500	93 억	863661	N	N	0	N	N
138	20230904	160540	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5800	-50	5	-0.85	117616150	20227	131.75	5890	5890	5790	7600	4100	5850	5815.37	4.66	-4029	5916	5882	5856	5822	5796	5870	5810	93	1750	500	4320	10	1	18600000	1079	4.70	0.55	12	0.11	1235.00	10618.00	7340	20230306	-20.98	5400	20220930	7.41	7340	-20.98	20230306	5500	5.45	20230103	7340	-20.98	20230306	5400	7.41	20220930	1.09	N	093920	500	93 억	867690	N	N	0	N	N
139	20230904	150533	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5810	-40	5	-0.68	73265450	12579	81.93	5890	5890	5800	7600	4100	5850	5824.43	4.66	-4102	5916	5882	5856	5822	5796	5870	5810	93	1750	500	4320	10	1	18600000	1081	4.70	0.55	12	0.07	1235.00	10618.00	7340	20230306	-20.84	5400	20220930	7.59	7340	-20.84	20230306	5500	5.64	20230103	7340	-20.84	20230306	5400	7.59	20220930	1.09	N	093920	500	93 억	867690	N	N	0	N	N
140	20230904	140529	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5830	-20	5	-0.34	59299080	10176	66.28	5890	5890	5800	7600	4100	5850	5827.35	4.66	-3962	5916	5882	5856	5822	5796	5870	5810	93	1750	500	4320	10	1	18600000	1084	4.72	0.55	12	0.05	1235.00	10618.00	7340	20230306	-20.57	5400	20220930	7.96	7340	-20.57	20230306	5500	6.00	20230103	7340	-20.57	20230306	5400	7.96	20220930	1.09	N	093920	500	93 억	867690	N	N	0	N	N
141	20230904	130537	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5810	-40	5	-0.68	36893100	6328	41.22	5890	5890	5800	7600	4100	5850	5830.14	4.66	-2349	5916	5882	5856	5822	5796	5870	5810	93	1750	500	4320	10	1	18600000	1081	4.70	0.55	12	0.03	1235.00	10618.00	7340	20230306	-20.84	5400	20220930	7.59	7340	-20.84	20230306	5500	5.64	20230103	7340	-20.84	20230306	5400	7.59	20220930	1.09	N	093920	500	93 억	867690	N	N	0	N	N
142	20230904	120528	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5820	-30	5	-0.51	28889220	4950	32.24	5890	5890	5810	7600	4100	5850	5836.21	4.66	-1718	5916	5882	5856	5822	5796	5870	5810	93	1750	500	4320	10	1	18600000	1083	4.71	0.55	12	0.03	1235.00	10618.00	7340	20230306	-20.71	5400	20220930	7.78	7340	-20.71	20230306	5500	5.82	20230103	7340	-20.71	20230306	5400	7.78	20220930	1.09	N	093920	500	93 억	867690	N	N	0	N	N
143	20230904	110520	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5830	-20	5	-0.34	26156580	4480	29.18	5890	5890	5810	7600	4100	5850	5838.52	4.66	-1336	5916	5882	5856	5822	5796	5870	5810	93	1750	500	4320	10	1	18600000	1084	4.72	0.55	12	0.02	1235.00	10618.00	7340	20230306	-20.57	5400	20220930	7.96	7340	-20.57	20230306	5500	6.00	20230103	7340	-20.57	20230306	5400	7.96	20220930	1.09	N	093920	500	93 억	867690	N	N	0	N	N
144	20230904	100523	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5840	-10	5	-0.17	18789110	3215	20.94	5890	5890	5830	7600	4100	5850	5844.20	4.66	-370	5916	5882	5856	5822	5796	5870	5810	93	1750	500	4320	10	1	18600000	1086	4.73	0.55	12	0.02	1235.00	10618.00	7340	20230306	-20.44	5400	20220930	8.15	7340	-20.44	20230306	5500	6.18	20230103	7340	-20.44	20230306	5400	8.15	20220930	1.09	N	093920	500	93 억	867690	N	N	0	N	N
145	20230904	090533	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5840	-10	5	-0.17	3162280	539	3.51	5890	5890	5840	7600	4100	5850	5866.94	4.66	-369	5916	5882	5856	5822	5796	5870	5810	93	1750	500	4320	10	1	18600000	1086	4.73	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.44	5400	20220930	8.15	7340	-20.44	20230306	5500	6.18	20230103	7340	-20.44	20230306	5400	8.15	20220930	1.09	N	093920	500	93 억	867690	N	N	0	N	N
146	20230901	160524	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5850	-10	5	-0.17	89661970	15341	66.29	5890	5890	5830	7610	4110	5860	5844.17	4.68	-2425	5946	5902	5856	5812	5766	5880	5790	93	1750	500	4330	10	1	18600000	1088	4.74	0.55	12	0.08	1235.00	10618.00	7340	20230306	-20.30	5400	20220930	8.33	7340	-20.30	20230306	5500	6.36	20230103	7340	-20.30	20230306	5400	8.33	20220930	1.07	N	093920	500	93 억	870115	N	N	0	N	N
147	20230901	150532	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5840	-20	5	-0.34	70332450	12034	52.00	5890	5890	5830	7610	4110	5860	5843.93	4.68	-1586	5946	5902	5856	5812	5766	5880	5790	93	1750	500	4330	10	1	18600000	1086	4.73	0.55	12	0.06	1235.00	10618.00	7340	20230306	-20.44	5400	20220930	8.15	7340	-20.44	20230306	5500	6.18	20230103	7340	-20.44	20230306	5400	8.15	20220930	1.07	N	093920	500	93 억	870115	N	N	0	N	N
148	20230901	140533	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5850	-10	5	-0.17	58155070	9951	43.00	5890	5890	5830	7610	4110	5860	5843.46	4.68	-1160	5946	5902	5856	5812	5766	5880	5790	93	1750	500	4330	10	1	18600000	1088	4.74	0.55	12	0.05	1235.00	10618.00	7340	20230306	-20.30	5400	20220930	8.33	7340	-20.30	20230306	5500	6.36	20230103	7340	-20.30	20230306	5400	8.33	20220930	1.07	N	093920	500	93 억	870115	N	N	0	N	N
149	20230901	130519	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5860	0	3	0.00	50696460	8676	37.49	5890	5890	5830	7610	4110	5860	5842.47	4.68	-1152	5946	5902	5856	5812	5766	5880	5790	93	1750	500	4330	10	1	18600000	1090	4.74	0.55	12	0.05	1235.00	10618.00	7340	20230306	-20.16	5400	20220930	8.52	7340	-20.16	20230306	5500	6.55	20230103	7340	-20.16	20230306	5400	8.52	20220930	1.07	N	093920	500	93 억	870115	N	N	0	N	N
150	20230901	120524	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5840	-20	5	-0.34	43724510	7483	32.34	5890	5890	5830	7610	4110	5860	5842.20	4.68	-1152	5946	5902	5856	5812	5766	5880	5790	93	1750	500	4330	10	1	18600000	1086	4.73	0.55	12	0.04	1235.00	10618.00	7340	20230306	-20.44	5400	20220930	8.15	7340	-20.44	20230306	5500	6.18	20230103	7340	-20.44	20230306	5400	8.15	20220930	1.07	N	093920	500	93 억	870115	N	N	0	N	N
151	20230901	110525	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5840	-20	5	-0.34	28664330	4905	21.20	5890	5890	5830	7610	4110	5860	5842.43	4.68	-390	5946	5902	5856	5812	5766	5880	5790	93	1750	500	4330	10	1	18600000	1086	4.73	0.55	12	0.03	1235.00	10618.00	7340	20230306	-20.44	5400	20220930	8.15	7340	-20.44	20230306	5500	6.18	20230103	7340	-20.44	20230306	5400	8.15	20220930	1.07	N	093920	500	93 억	870115	N	N	0	N	N
152	20230901	100521	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5850	-10	5	-0.17	14585140	2494	10.78	5890	5890	5830	7610	4110	5860	5845.75	4.68	-324	5946	5902	5856	5812	5766	5880	5790	93	1750	500	4330	10	1	18600000	1088	4.74	0.55	12	0.01	1235.00	10618.00	7340	20230306	-20.30	5400	20220930	8.33	7340	-20.30	20230306	5500	6.36	20230103	7340	-20.30	20230306	5400	8.33	20220930	1.07	N	093920	500	93 억	870115	N	N	0	N	N
153	20230901	090515	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	5850	-10	5	-0.17	4005090	683	2.95	5890	5890	5850	7610	4110	5860	5869.93	4.68	-141	5946	5902	5856	5812	5766	5880	5790	93	1750	500	4330	10	1	18600000	1088	4.74	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.30	5400	20220930	8.33	7340	-20.30	20230306	5500	6.36	20230103	7340	-20.30	20230306	5400	8.33	20220930	1.07	N	093920	500	93 억	870115	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History