KissMeData/149950/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160838	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	13590	290	2	2.18	314644970	24203	71.79	12840	13690	12840	17290	9310	13300	13000.25	0.74	470	14233	13766	13483	13016	12733	13625	12875	82	3990	500	8770	10	1	15607500	2121	-49.06	1.41	12	0.16	-277.00	9613.00	20500	20221103	-33.71	12840	20230927	5.84	18810	-27.75	20230411	12840	5.84	20230927	20500	-33.71	20221103	12840	5.84	20230927	0.86	N	149950	500	81 억	114948	N	N	N	N
3	20230927	150847	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	13130	-170	5	-1.28	290961110	22429	66.53	12840	13690	12840	17290	9310	13300	12972.54	0.74	150	14233	13766	13483	13016	12733	13625	12875	82	3990	500	8770	10	1	15607500	2049	-47.40	1.37	12	0.14	-277.00	9613.00	20500	20221103	-35.95	12840	20230927	2.26	18810	-30.20	20230411	12840	2.26	20230927	20500	-35.95	20221103	12840	2.26	20230927	0.86	N	149950	500	81 억	114948	N	N	N	N
4	20230927	140848	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	13060	-240	5	-1.80	276720820	21340	63.30	12840	13690	12840	17290	9310	13300	12967.24	0.74	316	14233	13766	13483	13016	12733	13625	12875	82	3990	500	8770	10	1	15607500	2038	-47.15	1.36	12	0.14	-277.00	9613.00	20500	20221103	-36.29	12840	20230927	1.71	18810	-30.57	20230411	12840	1.71	20230927	20500	-36.29	20221103	12840	1.71	20230927	0.86	N	149950	500	81 억	114948	N	N	N	N
5	20230927	130835	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	13040	-260	5	-1.95	266332180	20549	60.95	12840	13690	12840	17290	9310	13300	12960.83	0.74	570	14233	13766	13483	13016	12733	13625	12875	82	3990	500	8770	10	1	15607500	2035	-47.08	1.36	12	0.13	-277.00	9613.00	20500	20221103	-36.39	12840	20230927	1.56	18810	-30.68	20230411	12840	1.56	20230927	20500	-36.39	20221103	12840	1.56	20230927	0.86	N	149950	500	81 억	114948	N	N	N	N
6	20230927	120836	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	13170	-130	5	-0.98	256204150	19772	58.65	12840	13690	12840	17290	9310	13300	12957.93	0.74	555	14233	13766	13483	13016	12733	13625	12875	82	3990	500	8770	10	1	15607500	2056	-47.55	1.37	12	0.13	-277.00	9613.00	20500	20221103	-35.76	12840	20230927	2.57	18810	-29.98	20230411	12840	2.57	20230927	20500	-35.76	20221103	12840	2.57	20230927	0.86	N	149950	500	81 억	114948	N	N	N	N
7	20230927	110845	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	13250	-50	5	-0.38	212326190	16432	48.74	12840	13690	12840	17290	9310	13300	12921.51	0.74	108	14233	13766	13483	13016	12733	13625	12875	82	3990	500	8770	10	1	15607500	2068	-47.83	1.38	12	0.11	-277.00	9613.00	20500	20221103	-35.37	12840	20230927	3.19	18810	-29.56	20230411	12840	3.19	20230927	20500	-35.37	20221103	12840	3.19	20230927	0.86	N	149950	500	81 억	114948	N	N	N	N
8	20230927	100838	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	13260	-40	5	-0.30	211163120	16344	48.48	12840	13690	12840	17290	9310	13300	12919.92	0.74	108	14233	13766	13483	13016	12733	13625	12875	82	3990	500	8770	10	1	15607500	2070	-47.87	1.38	12	0.10	-277.00	9613.00	20500	20221103	-35.32	12840	20230927	3.27	18810	-29.51	20230411	12840	3.27	20230927	20500	-35.32	20221103	12840	3.27	20230927	0.86	N	149950	500	81 억	114948	N	N	N	N
9	20230927	090853	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	13030	-270	5	-2.03	149153890	11601	34.41	12840	13690	12840	17290	9310	13300	12856.99	0.74	483	14233	13766	13483	13016	12733	13625	12875	82	3990	500	8770	10	1	15607500	2034	-47.04	1.36	12	0.07	-277.00	9613.00	20500	20221103	-36.44	12840	20230927	1.48	18810	-30.73	20230411	12840	1.48	20230927	20500	-36.44	20221103	12840	1.48	20230927	0.86	N	149950	500	81 억	114948	N	N	N	N
10	20230926	160836	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	13300	-550	5	-3.97	452418200	33713	197.72	13520	13950	13200	18000	9700	13850	13419.70	0.75	-1858	14616	14232	13996	13612	13376	14115	13495	82	4150	500	9140	10	1	15607500	2076	-48.01	1.38	12	0.22	-277.00	9613.00	20500	20221103	-35.12	13200	20230926	0.76	18810	-29.29	20230411	13200	0.76	20230926	20500	-35.12	20221103	13200	0.76	20230926	0.87	N	149950	500	81 억	116806	N	N	N	N
11	20230926	150836	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	13220	-630	5	-4.55	429911030	32020	187.79	13520	13950	13200	18000	9700	13850	13426.33	0.75	-1699	14616	14232	13996	13612	13376	14115	13495	82	4150	500	9140	10	1	15607500	2063	-47.73	1.38	12	0.21	-277.00	9613.00	20500	20221103	-35.51	13200	20230926	0.15	18810	-29.72	20230411	13200	0.15	20230926	20500	-35.51	20221103	13200	0.15	20230926	0.87	N	149950	500	81 억	116806	N	N	N	N
12	20230926	140831	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	13240	-610	5	-4.40	420041530	31274	183.41	13520	13950	13200	18000	9700	13850	13431.01	0.75	-1614	14616	14232	13996	13612	13376	14115	13495	82	4150	500	9140	10	1	15607500	2066	-47.80	1.38	12	0.20	-277.00	9613.00	20500	20221103	-35.41	13200	20230926	0.30	18810	-29.61	20230411	13200	0.30	20230926	20500	-35.41	20221103	13200	0.30	20230926	0.87	N	149950	500	81 억	116806	N	N	N	N
13	20230926	130833	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	13270	-580	5	-4.19	362165690	26900	157.76	13520	13950	13260	18000	9700	13850	13463.41	0.75	-1177	14616	14232	13996	13612	13376	14115	13495	82	4150	500	9140	10	1	15607500	2071	-47.91	1.38	12	0.17	-277.00	9613.00	20500	20221103	-35.27	13260	20230926	0.08	18810	-29.45	20230411	13260	0.08	20230926	20500	-35.27	20221103	13260	0.08	20230926	0.87	N	149950	500	81 억	116806	N	N	N	N
14	20230926	120839	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	13300	-550	5	-3.97	333530380	24748	145.14	13520	13950	13280	18000	9700	13850	13477.06	0.75	-742	14616	14232	13996	13612	13376	14115	13495	82	4150	500	9140	10	1	15607500	2076	-48.01	1.38	12	0.16	-277.00	9613.00	20500	20221103	-35.12	13280	20230926	0.15	18810	-29.29	20230411	13280	0.15	20230926	20500	-35.12	20221103	13280	0.15	20230926	0.87	N	149950	500	81 억	116806	N	N	N	N
15	20230926	110836	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	13330	-520	5	-3.75	305455940	22638	132.77	13520	13950	13300	18000	9700	13850	13493.06	0.75	-694	14616	14232	13996	13612	13376	14115	13495	82	4150	500	9140	10	1	15607500	2080	-48.12	1.39	12	0.15	-277.00	9613.00	20500	20221103	-34.98	13300	20230926	0.23	18810	-29.13	20230411	13300	0.23	20230926	20500	-34.98	20221103	13300	0.23	20230926	0.87	N	149950	500	81 억	116806	N	N	N	N
16	20230926	100835	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	13460	-390	5	-2.82	258392440	19110	112.08	13520	13950	13400	18000	9700	13850	13521.32	0.75	282	14616	14232	13996	13612	13376	14115	13495	82	4150	500	9140	10	1	15607500	2101	-48.59	1.40	12	0.12	-277.00	9613.00	20500	20221103	-34.34	13400	20230926	0.45	18810	-28.44	20230411	13400	0.45	20230926	20500	-34.34	20221103	13400	0.45	20230926	0.87	N	149950	500	81 억	116806	N	N	N	N
17	20230926	090837	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	13540	-310	5	-2.24	138931360	10273	60.25	13520	13950	13510	18000	9700	13850	13523.93	0.75	71	14616	14232	13996	13612	13376	14115	13495	82	4150	500	9140	10	1	15607500	2113	-48.88	1.41	12	0.07	-277.00	9613.00	20500	20221103	-33.95	13500	20220927	0.30	18810	-28.02	20230411	13510	0.22	20230926	20500	-33.95	20221103	13500	0.30	20220927	0.87	N	149950	500	81 억	116806	N	N	N	N
18	20230925	160836	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	13850	-210	5	-1.49	235363290	17033	224.80	14050	14380	13760	18270	9850	14060	13818.07	0.76	-1302	14506	14282	14126	13902	13746	14395	14015	82	4210	500	9270	10	1	15607500	2162	-50.00	1.44	12	0.11	-277.00	9613.00	20500	20221103	-32.44	13500	20220927	2.59	18810	-26.37	20230411	13760	0.65	20230925	20500	-32.44	20221103	13500	2.59	20220927	0.88	N	149950	500	81 억	118108	N	N	N	N
19	20230925	150838	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	13880	-180	5	-1.28	198504620	14355	189.45	14050	14380	13770	18270	9850	14060	13828.26	0.76	-534	14506	14282	14126	13902	13746	14395	14015	82	4210	500	9270	10	1	15607500	2166	-50.11	1.44	12	0.09	-277.00	9613.00	20500	20221103	-32.29	13500	20220927	2.81	18810	-26.21	20230411	13770	0.80	20230925	20500	-32.29	20221103	13500	2.81	20220927	0.88	N	149950	500	81 억	118108	N	N	N	N
20	20230925	140825	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	13780	-280	5	-1.99	173765270	12559	165.75	14050	14380	13780	18270	9850	14060	13835.92	0.76	-533	14506	14282	14126	13902	13746	14395	14015	82	4210	500	9270	10	1	15607500	2151	-49.75	1.43	12	0.08	-277.00	9613.00	20500	20221103	-32.78	13500	20220927	2.07	18810	-26.74	20230411	13780	0.00	20230925	20500	-32.78	20221103	13500	2.07	20220927	0.88	N	149950	500	81 억	118108	N	N	N	N
21	20230925	130829	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	13930	-130	5	-0.92	74872280	5393	71.18	14050	14380	13810	18270	9850	14060	13883.23	0.76	-476	14506	14282	14126	13902	13746	14395	14015	82	4210	500	9270	10	1	15607500	2174	-50.29	1.45	12	0.03	-277.00	9613.00	20500	20221103	-32.05	13500	20220927	3.19	18810	-25.94	20230411	13810	0.87	20230925	20500	-32.05	20221103	13500	3.19	20220927	0.88	N	149950	500	81 억	118108	N	N	N	N
22	20230925	120834	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	13930	-130	5	-0.92	52768420	3795	50.09	14050	14380	13850	18270	9850	14060	13904.72	0.76	-174	14506	14282	14126	13902	13746	14395	14015	82	4210	500	9270	10	1	15607500	2174	-50.29	1.45	12	0.02	-277.00	9613.00	20500	20221103	-32.05	13500	20220927	3.19	18810	-25.94	20230411	13810	0.87	20230728	20500	-32.05	20221103	13500	3.19	20220927	0.88	N	149950	500	81 억	118108	N	N	N	N
23	20230925	110829	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	13960	-100	5	-0.71	15266210	1093	14.43	14050	14380	13910	18270	9850	14060	13967.26	0.76	60	14506	14282	14126	13902	13746	14395	14015	82	4210	500	9270	10	1	15607500	2179	-50.40	1.45	12	0.01	-277.00	9613.00	20500	20221103	-31.90	13500	20220927	3.41	18810	-25.78	20230411	13810	1.09	20230728	20500	-31.90	20221103	13500	3.41	20220927	0.88	N	149950	500	81 억	118108	N	N	N	N
24	20230925	100833	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	13980	-80	5	-0.57	13173280	943	12.45	14050	14380	13910	18270	9850	14060	13969.54	0.76	73	14506	14282	14126	13902	13746	14395	14015	82	4210	500	9270	10	1	15607500	2182	-50.47	1.45	12	0.01	-277.00	9613.00	20500	20221103	-31.80	13500	20220927	3.56	18810	-25.68	20230411	13810	1.23	20230728	20500	-31.80	20221103	13500	3.56	20220927	0.88	N	149950	500	81 억	118108	N	N	N	N
25	20230925	090829	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14080	20	2	0.14	3154310	224	2.96	14050	14380	14010	18270	9850	14060	14081.74	0.76	136	14506	14282	14126	13902	13746	14395	14015	82	4210	500	9270	10	1	15607500	2198	-50.83	1.46	12	0.00	-277.00	9613.00	20500	20221103	-31.32	13500	20220927	4.30	18810	-25.15	20230411	13810	1.96	20230728	20500	-31.32	20221103	13500	4.30	20220927	0.88	N	149950	500	81 억	118108	N	N	N	N
26	20230922	160900	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14060	-170	5	-1.19	106188640	7577	87.48	14050	14350	13970	18490	9970	14230	14014.60	0.76	-428	14930	14580	14250	13900	13570	14755	14075	82	4260	500	9390	10	1	15607500	2194	-50.76	1.46	12	0.05	-277.00	9613.00	20500	20221103	-31.41	13500	20220927	4.15	18810	-25.25	20230411	13810	1.81	20230728	21300	-33.99	20220922	13500	4.15	20220927	0.89	N	149950	500	81 억	118523	N	N	N	N
27	20230922	150854	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14130	-100	5	-0.70	98455040	7026	81.12	14050	14350	13970	18490	9970	14230	14012.96	0.76	-359	14930	14580	14250	13900	13570	14755	14075	82	4260	500	9390	10	1	15607500	2205	-51.01	1.47	12	0.05	-277.00	9613.00	20500	20221103	-31.07	13500	20220927	4.67	18810	-24.88	20230411	13810	2.32	20230728	21300	-33.66	20220922	13500	4.67	20220927	0.89	N	149950	500	81 억	118523	N	N	N	N
28	20230922	140854	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14010	-220	5	-1.55	81322120	5801	66.98	14050	14350	13980	18490	9970	14230	14018.64	0.76	-356	14930	14580	14250	13900	13570	14755	14075	82	4260	500	9390	10	1	15607500	2187	-50.58	1.46	12	0.04	-277.00	9613.00	20500	20221103	-31.66	13500	20220927	3.78	18810	-25.52	20230411	13810	1.45	20230728	21300	-34.23	20220922	13500	3.78	20220927	0.89	N	149950	500	81 억	118523	N	N	N	N
29	20230922	130801	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	13990	-240	5	-1.69	66409600	4736	54.68	14050	14350	13980	18490	9970	14230	14022.30	0.76	-156	14930	14580	14250	13900	13570	14755	14075	82	4260	500	9390	10	1	15607500	2183	-50.51	1.46	12	0.03	-277.00	9613.00	20500	20221103	-31.76	13500	20220927	3.63	18810	-25.62	20230411	13810	1.30	20230728	21300	-34.32	20220922	13500	3.63	20220927	0.89	N	149950	500	81 억	118523	N	N	N	N
30	20230922	120759	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14000	-230	5	-1.62	51195340	3649	42.13	14050	14350	13980	18490	9970	14230	14029.96	0.76	-99	14930	14580	14250	13900	13570	14755	14075	82	4260	500	9390	10	1	15607500	2185	-50.54	1.46	12	0.02	-277.00	9613.00	20500	20221103	-31.71	13500	20220927	3.70	18810	-25.57	20230411	13810	1.38	20230728	21300	-34.27	20220922	13500	3.70	20220927	0.89	N	149950	500	81 억	118523	N	N	N	N
31	20230922	110756	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14060	-170	5	-1.19	8043890	568	6.56	14050	14350	14000	18490	9970	14230	14161.78	0.76	-43	14930	14580	14250	13900	13570	14755	14075	82	4260	500	9390	10	1	15607500	2194	-50.76	1.46	12	0.00	-277.00	9613.00	20500	20221103	-31.41	13500	20220927	4.15	18810	-25.25	20230411	13810	1.81	20230728	21300	-33.99	20220922	13500	4.15	20220927	0.89	N	149950	500	81 억	118523	N	N	N	N
32	20230922	100756	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14270	40	2	0.28	4416390	311	3.59	14050	14350	14000	18490	9970	14230	14200.61	0.76	-32	14930	14580	14250	13900	13570	14755	14075	82	4260	500	9390	10	1	15607500	2227	-51.52	1.48	12	0.00	-277.00	9613.00	20500	20221103	-30.39	13500	20220927	5.70	18810	-24.14	20230411	13810	3.33	20230728	21300	-33.00	20220922	13500	5.70	20220927	0.89	N	149950	500	81 억	118523	N	N	N	N
33	20230922	090752	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14350	120	2	0.84	639910	45	0.52	14050	14350	14050	18490	9970	14230	14220.22	0.76	-16	14930	14580	14250	13900	13570	14755	14075	82	4260	500	9390	10	1	15607500	2240	-51.81	1.49	12	0.00	-277.00	9613.00	20500	20221103	-30.00	13500	20220927	6.30	18810	-23.71	20230411	13810	3.91	20230728	21300	-32.63	20220922	13500	6.30	20220927	0.89	N	149950	500	81 억	118523	N	N	N	N
34	20230921	160759	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14230	0	3	0.00	121437460	8661	141.82	14120	14600	13920	18490	9970	14230	14021.18	0.78	-2137	14490	14360	14160	14030	13830	14425	14095	82	4260	500	9390	10	1	15607500	2221	-51.37	1.48	12	0.06	-277.00	9613.00	21300	20220922	-33.19	13500	20220927	5.41	18810	-24.35	20230411	13810	3.04	20230728	21500	-33.81	20220921	13500	5.41	20220927	0.92	N	149950	500	81 억	121411	N	N	N	N
35	20230921	150747	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14010	-220	5	-1.55	120599220	8602	140.85	14120	14600	13920	18490	9970	14230	14019.90	0.78	-2146	14490	14360	14160	14030	13830	14425	14095	82	4260	500	9390	10	1	15607500	2187	-50.58	1.46	12	0.06	-277.00	9613.00	21300	20220922	-34.23	13500	20220927	3.78	18810	-25.52	20230411	13810	1.45	20230728	21500	-34.84	20220921	13500	3.78	20220927	0.92	N	149950	500	81 억	121411	N	N	N	N
36	20230921	140754	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14230	0	3	0.00	109985570	7845	128.46	14120	14600	13920	18490	9970	14230	14019.83	0.78	-2231	14490	14360	14160	14030	13830	14425	14095	82	4260	500	9390	10	1	15607500	2221	-51.37	1.48	12	0.05	-277.00	9613.00	21300	20220922	-33.19	13500	20220927	5.41	18810	-24.35	20230411	13810	3.04	20230728	21500	-33.81	20220921	13500	5.41	20220927	0.92	N	149950	500	81 억	121411	N	N	N	N
37	20230921	130747	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14040	-190	5	-1.34	105754260	7544	123.53	14120	14600	13920	18490	9970	14230	14018.33	0.78	-2228	14490	14360	14160	14030	13830	14425	14095	82	4260	500	9390	10	1	15607500	2191	-50.69	1.46	12	0.05	-277.00	9613.00	21300	20220922	-34.08	13500	20220927	4.00	18810	-25.36	20230411	13810	1.67	20230728	21500	-34.70	20220921	13500	4.00	20220927	0.92	N	149950	500	81 억	121411	N	N	N	N
38	20230921	120740	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14000	-230	5	-1.62	83292090	5939	97.25	14120	14600	13920	18490	9970	14230	14024.60	0.78	-2200	14490	14360	14160	14030	13830	14425	14095	82	4260	500	9390	10	1	15607500	2185	-50.54	1.46	12	0.04	-277.00	9613.00	21300	20220922	-34.27	13500	20220927	3.70	18810	-25.57	20230411	13810	1.38	20230728	21500	-34.88	20220921	13500	3.70	20220927	0.92	N	149950	500	81 억	121411	N	N	N	N
39	20230921	110800	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14160	-70	5	-0.49	81109100	5783	94.69	14120	14600	13920	18490	9970	14230	14025.44	0.78	-2191	14490	14360	14160	14030	13830	14425	14095	82	4260	500	9390	10	1	15607500	2210	-51.12	1.47	12	0.04	-277.00	9613.00	21300	20220922	-33.52	13500	20220927	4.89	18810	-24.72	20230411	13810	2.53	20230728	21500	-34.14	20220921	13500	4.89	20220927	0.92	N	149950	500	81 억	121411	N	N	N	N
40	20230921	100743	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14130	-100	5	-0.70	17035550	1211	19.83	14120	14600	14000	18490	9970	14230	14067.34	0.78	-636	14490	14360	14160	14030	13830	14425	14095	82	4260	500	9390	10	1	15607500	2205	-51.01	1.47	12	0.01	-277.00	9613.00	21300	20220922	-33.66	13500	20220927	4.67	18810	-24.88	20230411	13810	2.32	20230728	21500	-34.28	20220921	13500	4.67	20220927	0.92	N	149950	500	81 억	121411	N	N	N	N
41	20230921	090750	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14120	-110	5	-0.77	70600	5	0.08	14120	14120	14120	18490	9970	14230	14120.00	0.78	0	14490	14360	14160	14030	13830	14425	14095	82	4260	500	9390	10	1	15607500	2204	-50.97	1.47	12	0.00	-277.00	9613.00	21300	20220922	-33.71	13500	20220927	4.59	18810	-24.93	20230411	13810	2.24	20230728	21500	-34.33	20220921	13500	4.59	20220927	0.92	N	149950	500	81 억	121411	N	N	N	N
42	20230920	160752	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14230	130	2	0.92	86076450	6106	73.59	14050	14290	13960	18330	9870	14100	14097.03	0.77	1282	14433	14266	14133	13966	13833	14200	13900	82	4230	500	9300	10	1	15607500	2221	-51.37	1.48	12	0.04	-277.00	9613.00	21500	20220921	-33.81	13500	20220927	5.41	18810	-24.35	20230411	13810	3.04	20230728	21500	-33.81	20220921	13500	5.41	20220927	0.92	N	149950	500	81 억	120129	N	N	N	N
43	20230920	150733	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14230	130	2	0.92	81452350	5781	69.68	14050	14290	13960	18330	9870	14100	14089.66	0.77	1318	14433	14266	14133	13966	13833	14200	13900	82	4230	500	9300	10	1	15607500	2221	-51.37	1.48	12	0.04	-277.00	9613.00	21500	20220921	-33.81	13500	20220927	5.41	18810	-24.35	20230411	13810	3.04	20230728	21500	-33.81	20220921	13500	5.41	20220927	0.92	N	149950	500	81 억	120129	N	N	N	N
44	20230920	140744	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14250	150	2	1.06	75388990	5352	64.51	14050	14290	13960	18330	9870	14100	14086.13	0.77	1408	14433	14266	14133	13966	13833	14200	13900	82	4230	500	9300	10	1	15607500	2224	-51.44	1.48	12	0.03	-277.00	9613.00	21500	20220921	-33.72	13500	20220927	5.56	18810	-24.24	20230411	13810	3.19	20230728	21500	-33.72	20220921	13500	5.56	20220927	0.92	N	149950	500	81 억	120129	N	N	N	N
45	20230920	130739	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14270	170	2	1.21	68837810	4890	58.94	14050	14290	13960	18330	9870	14100	14077.26	0.77	1745	14433	14266	14133	13966	13833	14200	13900	82	4230	500	9300	10	1	15607500	2227	-51.52	1.48	12	0.03	-277.00	9613.00	21500	20220921	-33.63	13500	20220927	5.70	18810	-24.14	20230411	13810	3.33	20230728	21500	-33.63	20220921	13500	5.70	20220927	0.92	N	149950	500	81 억	120129	N	N	N	N
46	20230920	120737	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14110	10	2	0.07	43846630	3125	37.66	14050	14140	13960	18330	9870	14100	14030.92	0.77	614	14433	14266	14133	13966	13833	14200	13900	82	4230	500	9300	10	1	15607500	2202	-50.94	1.47	12	0.02	-277.00	9613.00	21500	20220921	-34.37	13500	20220927	4.52	18810	-24.99	20230411	13810	2.17	20230728	21500	-34.37	20220921	13500	4.52	20220927	0.92	N	149950	500	81 억	120129	N	N	N	N
47	20230920	110746	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14140	40	2	0.28	31882520	2274	27.41	14050	14140	13960	18330	9870	14100	14020.46	0.77	125	14433	14266	14133	13966	13833	14200	13900	82	4230	500	9300	10	1	15607500	2207	-51.05	1.47	12	0.01	-277.00	9613.00	21500	20220921	-34.23	13500	20220927	4.74	18810	-24.83	20230411	13810	2.39	20230728	21500	-34.23	20220921	13500	4.74	20220927	0.92	N	149950	500	81 억	120129	N	N	N	N
48	20230920	100730	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14000	-100	5	-0.71	22086410	1577	19.01	14050	14100	13960	18330	9870	14100	14005.33	0.77	76	14433	14266	14133	13966	13833	14200	13900	82	4230	500	9300	10	1	15607500	2185	-50.54	1.46	12	0.01	-277.00	9613.00	21500	20220921	-34.88	13500	20220927	3.70	18810	-25.57	20230411	13810	1.38	20230728	21500	-34.88	20220921	13500	3.70	20220927	0.92	N	149950	500	81 억	120129	N	N	N	N
49	20230920	090739	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14050	-50	5	-0.35	98350	7	0.08	14050	14050	14050	18330	9870	14100	14050.00	0.77	-6	14433	14266	14133	13966	13833	14200	13900	82	4230	500	9300	10	1	15607500	2193	-50.72	1.46	12	0.00	-277.00	9613.00	21500	20220921	-34.65	13500	20220927	4.07	18810	-25.31	20230411	13810	1.74	20230728	21500	-34.65	20220921	13500	4.07	20220927	0.92	N	149950	500	81 억	120129	N	N	N	N
50	20230919	160735	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14100	-230	5	-1.61	116903230	8297	622.90	14190	14300	14000	18620	10040	14330	14089.79	0.78	-1711	14483	14406	14303	14226	14123	14445	14265	82	4290	500	9450	10	1	15607500	2201	-50.90	1.47	12	0.05	-277.00	9613.00	21500	20220921	-34.42	13500	20220927	4.44	18810	-25.04	20230411	13810	2.10	20230728	21850	-35.47	20220919	13500	4.44	20220927	0.92	N	149950	500	81 억	121840	N	N	N	N
51	20230919	150738	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14030	-300	5	-2.09	109968680	7803	585.81	14190	14300	14000	18620	10040	14330	14093.13	0.78	-1533	14483	14406	14303	14226	14123	14445	14265	82	4290	500	9450	10	1	15607500	2190	-50.65	1.46	12	0.05	-277.00	9613.00	21500	20220921	-34.74	13500	20220927	3.93	18810	-25.41	20230411	13810	1.59	20230728	21850	-35.79	20220919	13500	3.93	20220927	0.92	N	149950	500	81 억	121840	N	N	N	N
52	20230919	140737	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14060	-270	5	-1.88	100493240	7129	535.21	14190	14300	14000	18620	10040	14330	14096.40	0.78	-1419	14483	14406	14303	14226	14123	14445	14265	82	4290	500	9450	10	1	15607500	2194	-50.76	1.46	12	0.05	-277.00	9613.00	21500	20220921	-34.60	13500	20220927	4.15	18810	-25.25	20230411	13810	1.81	20230728	21850	-35.65	20220919	13500	4.15	20220927	0.92	N	149950	500	81 억	121840	N	N	N	N
53	20230919	130723	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14140	-190	5	-1.33	92488720	6562	492.64	14190	14300	14000	18620	10040	14330	14094.59	0.78	-1093	14483	14406	14303	14226	14123	14445	14265	82	4290	500	9450	10	1	15607500	2207	-51.05	1.47	12	0.04	-277.00	9613.00	21500	20220921	-34.23	13500	20220927	4.74	18810	-24.83	20230411	13810	2.39	20230728	21850	-35.29	20220919	13500	4.74	20220927	0.92	N	149950	500	81 억	121840	N	N	N	N
54	20230919	120740	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14090	-240	5	-1.67	83824470	5947	446.47	14190	14300	14000	18620	10040	14330	14095.25	0.78	-858	14483	14406	14303	14226	14123	14445	14265	82	4290	500	9450	10	1	15607500	2199	-50.87	1.47	12	0.04	-277.00	9613.00	21500	20220921	-34.47	13500	20220927	4.37	18810	-25.09	20230411	13810	2.03	20230728	21850	-35.51	20220919	13500	4.37	20220927	0.92	N	149950	500	81 억	121840	N	N	N	N
55	20230919	110743	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14020	-310	5	-2.16	78492390	5567	417.94	14190	14300	14000	18620	10040	14330	14099.59	0.78	-685	14483	14406	14303	14226	14123	14445	14265	82	4290	500	9450	10	1	15607500	2188	-50.61	1.46	12	0.04	-277.00	9613.00	21500	20220921	-34.79	13500	20220927	3.85	18810	-25.47	20230411	13810	1.52	20230728	21850	-35.84	20220919	13500	3.85	20220927	0.92	N	149950	500	81 억	121840	N	N	N	N
56	20230919	100736	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14250	-80	5	-0.56	11956460	842	63.21	14190	14300	14190	18620	10040	14330	14200.07	0.78	-247	14483	14406	14303	14226	14123	14445	14265	82	4290	500	9450	10	1	15607500	2224	-51.44	1.48	12	0.01	-277.00	9613.00	21500	20220921	-33.72	13500	20220927	5.56	18810	-24.24	20230411	13810	3.19	20230728	21850	-34.78	20220919	13500	5.56	20220927	0.92	N	149950	500	81 억	121840	N	N	N	N
57	20230919	090733	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14300	-30	5	-0.21	752180	53	3.98	14190	14300	14190	18620	10040	14330	14192.08	0.78	-7	14483	14406	14303	14226	14123	14445	14265	82	4290	500	9450	10	1	15607500	2232	-51.62	1.49	12	0.00	-277.00	9613.00	21500	20220921	-33.49	13500	20220927	5.93	18810	-23.98	20230411	13810	3.55	20230728	21850	-34.55	20220919	13500	5.93	20220927	0.92	N	149950	500	81 억	121840	N	N	N	N
58	20230918	160736	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14330	-60	5	-0.42	18975960	1332	10.94	14300	14380	14200	18700	10080	14390	14246.22	0.78	-167	14876	14632	14346	14102	13816	14755	14225	82	4310	500	9490	10	1	15607500	2237	-51.73	1.49	12	0.01	-277.00	9613.00	21850	20220919	-34.42	13500	20220927	6.15	18810	-23.82	20230411	13810	3.77	20230728	21850	-34.42	20220919	13500	6.15	20220927	0.91	N	149950	500	81 억	122007	N	N	N	N
59	20230918	150733	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14220	-170	5	-1.18	15732800	1105	9.07	14300	14380	14200	18700	10080	14390	14237.83	0.78	-154	14876	14632	14346	14102	13816	14755	14225	82	4310	500	9490	10	1	15607500	2219	-51.34	1.48	12	0.01	-277.00	9613.00	21850	20220919	-34.92	13500	20220927	5.33	18810	-24.40	20230411	13810	2.97	20230728	21850	-34.92	20220919	13500	5.33	20220927	0.91	N	149950	500	81 억	122007	N	N	N	N
60	20230918	140753	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14300	-90	5	-0.63	9214480	647	5.31	14300	14380	14200	18700	10080	14390	14241.85	0.78	-98	14876	14632	14346	14102	13816	14755	14225	82	4310	500	9490	10	1	15607500	2232	-51.62	1.49	12	0.00	-277.00	9613.00	21850	20220919	-34.55	13500	20220927	5.93	18810	-23.98	20230411	13810	3.55	20230728	21850	-34.55	20220919	13500	5.93	20220927	0.91	N	149950	500	81 억	122007	N	N	N	N
61	20230918	130735	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14240	-150	5	-1.04	5298700	372	3.05	14300	14380	14200	18700	10080	14390	14243.82	0.78	-97	14876	14632	14346	14102	13816	14755	14225	82	4310	500	9490	10	1	15607500	2223	-51.41	1.48	12	0.00	-277.00	9613.00	21850	20220919	-34.83	13500	20220927	5.48	18810	-24.30	20230411	13810	3.11	20230728	21850	-34.83	20220919	13500	5.48	20220927	0.91	N	149950	500	81 억	122007	N	N	N	N
62	20230918	120738	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14330	-60	5	-0.42	3333950	234	1.92	14300	14380	14200	18700	10080	14390	14247.65	0.78	-63	14876	14632	14346	14102	13816	14755	14225	82	4310	500	9490	10	1	15607500	2237	-51.73	1.49	12	0.00	-277.00	9613.00	21850	20220919	-34.42	13500	20220927	6.15	18810	-23.82	20230411	13810	3.77	20230728	21850	-34.42	20220919	13500	6.15	20220927	0.91	N	149950	500	81 억	122007	N	N	N	N
63	20230918	110727	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14330	-60	5	-0.42	2961370	208	1.71	14300	14380	14200	18700	10080	14390	14237.36	0.78	-37	14876	14632	14346	14102	13816	14755	14225	82	4310	500	9490	10	1	15607500	2237	-51.73	1.49	12	0.00	-277.00	9613.00	21850	20220919	-34.42	13500	20220927	6.15	18810	-23.82	20230411	13810	3.77	20230728	21850	-34.42	20220919	13500	6.15	20220927	0.91	N	149950	500	81 억	122007	N	N	N	N
64	20230918	100722	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14340	-50	5	-0.35	2932710	206	1.69	14300	14380	14200	18700	10080	14390	14236.46	0.78	-35	14876	14632	14346	14102	13816	14755	14225	82	4310	500	9490	10	1	15607500	2238	-51.77	1.49	12	0.00	-277.00	9613.00	21850	20220919	-34.37	13500	20220927	6.22	18810	-23.76	20230411	13810	3.84	20230728	21850	-34.37	20220919	13500	6.22	20220927	0.91	N	149950	500	81 억	122007	N	N	N	N
65	20230918	090726	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14380	-10	5	-0.07	400780	28	0.23	14300	14380	14250	18700	10080	14390	14313.57	0.78	-8	14876	14632	14346	14102	13816	14755	14225	82	4310	500	9490	10	1	15607500	2244	-51.91	1.50	12	0.00	-277.00	9613.00	21850	20220919	-34.19	13500	20220927	6.52	18810	-23.55	20230411	13810	4.13	20230728	21850	-34.19	20220919	13500	6.52	20220927	0.91	N	149950	500	81 억	122007	N	N	N	N
66	20230915	160731	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14390	250	2	1.77	173361830	12179	49.16	14140	14590	14060	18380	9900	14140	14234.87	0.78	228	14833	14486	14223	13876	13613	14660	14050	82	4240	500	9330	10	1	15607500	2246	-51.95	1.50	12	0.08	-277.00	9613.00	21850	20220919	-34.14	13500	20220927	6.59	18810	-23.50	20230411	13810	4.20	20230728	21900	-34.29	20220915	13500	6.59	20220927	0.93	N	149950	500	81 억	121779	N	N	N	N
67	20230915	150732	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14290	150	2	1.06	164994950	11597	46.81	14140	14590	14060	18380	9900	14140	14227.75	0.78	228	14833	14486	14223	13876	13613	14660	14050	82	4240	500	9330	10	1	15607500	2230	-51.59	1.49	12	0.07	-277.00	9613.00	21850	20220919	-34.60	13500	20220927	5.85	18810	-24.03	20230411	13810	3.48	20230728	21900	-34.75	20220915	13500	5.85	20220927	0.93	N	149950	500	81 억	121779	N	N	N	N
68	20230915	140730	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14380	240	2	1.70	153011440	10762	43.44	14140	14590	14060	18380	9900	14140	14218.11	0.78	334	14833	14486	14223	13876	13613	14660	14050	82	4240	500	9330	10	1	15607500	2244	-51.91	1.50	12	0.07	-277.00	9613.00	21850	20220919	-34.19	13500	20220927	6.52	18810	-23.55	20230411	13810	4.13	20230728	21900	-34.34	20220915	13500	6.52	20220927	0.93	N	149950	500	81 억	121779	N	N	N	N
69	20230915	130724	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14380	240	2	1.70	152795740	10747	43.38	14140	14590	14060	18380	9900	14140	14217.88	0.78	337	14833	14486	14223	13876	13613	14660	14050	82	4240	500	9330	10	1	15607500	2244	-51.91	1.50	12	0.07	-277.00	9613.00	21850	20220919	-34.19	13500	20220927	6.52	18810	-23.55	20230411	13810	4.13	20230728	21900	-34.34	20220915	13500	6.52	20220927	0.93	N	149950	500	81 억	121779	N	N	N	N
70	20230915	120732	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14330	190	2	1.34	152048230	10695	43.17	14140	14590	14060	18380	9900	14140	14217.11	0.78	362	14833	14486	14223	13876	13613	14660	14050	82	4240	500	9330	10	1	15607500	2237	-51.73	1.49	12	0.07	-277.00	9613.00	21850	20220919	-34.42	13500	20220927	6.15	18810	-23.82	20230411	13810	3.77	20230728	21900	-34.57	20220915	13500	6.15	20220927	0.93	N	149950	500	81 억	121779	N	N	N	N
71	20230915	110738	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14590	450	2	3.18	135893890	9570	38.63	14140	14590	14060	18380	9900	14140	14200.30	0.78	-143	14833	14486	14223	13876	13613	14660	14050	82	4240	500	9330	10	1	15607500	2277	-52.67	1.52	12	0.06	-277.00	9613.00	21850	20220919	-33.23	13500	20220927	8.07	18810	-22.43	20230411	13810	5.65	20230728	21900	-33.38	20220915	13500	8.07	20220927	0.93	N	149950	500	81 억	121779	N	N	N	N
72	20230915	100735	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14180	40	2	0.28	22658710	1597	6.45	14140	14240	14140	18380	9900	14140	14189.83	0.78	-1010	14833	14486	14223	13876	13613	14660	14050	82	4240	500	9330	10	1	15607500	2213	-51.19	1.48	12	0.01	-277.00	9613.00	21850	20220919	-35.10	13500	20220927	5.04	18810	-24.61	20230411	13810	2.68	20230728	21900	-35.25	20220915	13500	5.04	20220927	0.93	N	149950	500	81 억	121779	N	N	N	N
73	20230915	090725	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14240	100	2	0.71	1159580	82	0.33	14140	14240	14140	18380	9900	14140	14143.03	0.78	-5	14833	14486	14223	13876	13613	14660	14050	82	4240	500	9330	10	1	15607500	2223	-51.41	1.48	12	0.00	-277.00	9613.00	21850	20220919	-34.83	13500	20220927	5.48	18810	-24.30	20230411	13810	3.11	20230728	21900	-34.98	20220915	13500	5.48	20220927	0.93	N	149950	500	81 억	121779	N	N	N	N
74	20230914	160734	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14140	-30	5	-0.21	346983600	24702	129.15	13960	14570	13960	18420	9920	14170	14046.25	0.77	2000	14770	14470	14190	13890	13610	14330	13750	82	4250	500	9350	10	1	15607500	2207	-51.05	1.47	12	0.16	-277.00	9613.00	21900	20220915	-35.43	13500	20220927	4.74	18810	-24.83	20230411	13810	2.39	20230728	21900	-35.43	20220915	13500	4.74	20220927	0.93	N	149950	500	81 억	119779	N	N	N	N
75	20230914	150713	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14120	-50	5	-0.35	330937290	23564	123.20	13960	14570	13960	18420	9920	14170	14043.87	0.77	1934	14770	14470	14190	13890	13610	14330	13750	82	4250	500	9350	10	1	15607500	2204	-50.97	1.47	12	0.15	-277.00	9613.00	21900	20220915	-35.53	13500	20220927	4.59	18810	-24.93	20230411	13810	2.24	20230728	21900	-35.53	20220915	13500	4.59	20220927	0.93	N	149950	500	81 억	119779	N	N	N	N
76	20230914	140725	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14040	-130	5	-0.92	303184860	21592	112.89	13960	14570	13960	18420	9920	14170	14041.18	0.77	1796	14770	14470	14190	13890	13610	14330	13750	82	4250	500	9350	10	1	15607500	2191	-50.69	1.46	12	0.14	-277.00	9613.00	21900	20220915	-35.89	13500	20220927	4.00	18810	-25.36	20230411	13810	1.67	20230728	21900	-35.89	20220915	13500	4.00	20220927	0.93	N	149950	500	81 억	119779	N	N	N	N
77	20230914	130711	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14090	-80	5	-0.56	233787220	16652	87.06	13960	14570	13960	18420	9920	14170	14039.12	0.77	1333	14770	14470	14190	13890	13610	14330	13750	82	4250	500	9350	10	1	15607500	2199	-50.87	1.47	12	0.11	-277.00	9613.00	21900	20220915	-35.66	13500	20220927	4.37	18810	-25.09	20230411	13810	2.03	20230728	21900	-35.66	20220915	13500	4.37	20220927	0.93	N	149950	500	81 억	119779	N	N	N	N
78	20230914	120721	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14120	-50	5	-0.35	183895670	13107	68.53	13960	14570	13960	18420	9920	14170	14029.71	0.77	848	14770	14470	14190	13890	13610	14330	13750	82	4250	500	9350	10	1	15607500	2204	-50.97	1.47	12	0.08	-277.00	9613.00	21900	20220915	-35.53	13500	20220927	4.59	18810	-24.93	20230411	13810	2.24	20230728	21900	-35.53	20220915	13500	4.59	20220927	0.93	N	149950	500	81 억	119779	N	N	N	N
79	20230914	110715	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14110	-60	5	-0.42	179147790	12770	66.77	13960	14570	13960	18420	9920	14170	14028.15	0.77	801	14770	14470	14190	13890	13610	14330	13750	82	4250	500	9350	10	1	15607500	2202	-50.94	1.47	12	0.08	-277.00	9613.00	21900	20220915	-35.57	13500	20220927	4.52	18810	-24.99	20230411	13810	2.17	20230728	21900	-35.57	20220915	13500	4.52	20220927	0.93	N	149950	500	81 억	119779	N	N	N	N
80	20230914	100709	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14080	-90	5	-0.64	171059580	12195	63.76	13960	14570	13960	18420	9920	14170	14026.33	0.77	512	14770	14470	14190	13890	13610	14330	13750	82	4250	500	9350	10	1	15607500	2198	-50.83	1.46	12	0.08	-277.00	9613.00	21900	20220915	-35.71	13500	20220927	4.30	18810	-25.15	20230411	13810	1.96	20230728	21900	-35.71	20220915	13500	4.30	20220927	0.93	N	149950	500	81 억	119779	N	N	N	N
81	20230914	090722	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14090	-80	5	-0.56	128566340	9197	48.09	13960	14150	13960	18420	9920	14170	13977.93	0.77	29	14770	14470	14190	13890	13610	14330	13750	82	4250	500	9350	10	1	15607500	2199	-50.87	1.47	12	0.06	-277.00	9613.00	21900	20220915	-35.66	13500	20220927	4.37	18810	-25.09	20230411	13810	2.03	20230728	21900	-35.66	20220915	13500	4.37	20220927	0.93	N	149950	500	81 억	119779	N	N	N	N
82	20230913	160726	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14170	-330	5	-2.28	269636000	19112	396.27	14300	14490	13910	18850	10150	14500	14104.24	0.78	-1982	14706	14602	14466	14362	14226	14655	14415	82	4350	500	9570	10	1	15607500	2212	-51.16	1.47	12	0.12	-277.00	9613.00	21900	20220915	-35.30	13500	20220927	4.96	18810	-24.67	20230411	13810	2.61	20230728	21900	-35.30	20220915	13500	4.96	20220927	0.94	N	149950	500	81 억	121761	N	N	N	N
83	20230913	150720	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	13950	-550	5	-3.79	235654690	16705	346.36	14300	14490	13910	18850	10150	14500	14106.84	0.78	-1912	14706	14602	14466	14362	14226	14655	14415	82	4350	500	9570	10	1	15607500	2177	-50.36	1.45	12	0.11	-277.00	9613.00	21900	20220915	-36.30	13500	20220927	3.33	18810	-25.84	20230411	13810	1.01	20230728	21900	-36.30	20220915	13500	3.33	20220927	0.94	N	149950	500	81 억	121761	N	N	N	N
84	20230913	140726	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14080	-420	5	-2.90	194850640	13785	285.82	14300	14490	14000	18850	10150	14500	14134.98	0.78	-788	14706	14602	14466	14362	14226	14655	14415	82	4350	500	9570	10	1	15607500	2198	-50.83	1.46	12	0.09	-277.00	9613.00	21900	20220915	-35.71	13500	20220927	4.30	18810	-25.15	20230411	13810	1.96	20230728	21900	-35.71	20220915	13500	4.30	20220927	0.94	N	149950	500	81 억	121761	N	N	N	N
85	20230913	130703	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14100	-400	5	-2.76	150312830	10606	219.90	14300	14490	14000	18850	10150	14500	14172.43	0.78	-1405	14706	14602	14466	14362	14226	14655	14415	82	4350	500	9570	10	1	15607500	2201	-50.90	1.47	12	0.07	-277.00	9613.00	21900	20220915	-35.62	13500	20220927	4.44	18810	-25.04	20230411	13810	2.10	20230728	21900	-35.62	20220915	13500	4.44	20220927	0.94	N	149950	500	81 억	121761	N	N	N	N
86	20230913	120722	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14150	-350	5	-2.41	134275230	9463	196.21	14300	14490	14010	18850	10150	14500	14189.50	0.78	-1064	14706	14602	14466	14362	14226	14655	14415	82	4350	500	9570	10	1	15607500	2208	-51.08	1.47	12	0.06	-277.00	9613.00	21900	20220915	-35.39	13500	20220927	4.81	18810	-24.77	20230411	13810	2.46	20230728	21900	-35.39	20220915	13500	4.81	20220927	0.94	N	149950	500	81 억	121761	N	N	N	N
87	20230913	110722	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14230	-270	5	-1.86	88519620	6214	128.84	14300	14490	14150	18850	10150	14500	14245.19	0.78	-575	14706	14602	14466	14362	14226	14655	14415	82	4350	500	9570	10	1	15607500	2221	-51.37	1.48	12	0.04	-277.00	9613.00	21900	20220915	-35.02	13500	20220927	5.41	18810	-24.35	20230411	13810	3.04	20230728	21900	-35.02	20220915	13500	5.41	20220927	0.94	N	149950	500	81 억	121761	N	N	N	N
88	20230913	100714	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14290	-210	5	-1.45	58157880	4076	84.51	14300	14490	14200	18850	10150	14500	14268.37	0.78	-502	14706	14602	14466	14362	14226	14655	14415	82	4350	500	9570	10	1	15607500	2230	-51.59	1.49	12	0.03	-277.00	9613.00	21900	20220915	-34.75	13500	20220927	5.85	18810	-24.03	20230411	13810	3.48	20230728	21900	-34.75	20220915	13500	5.85	20220927	0.94	N	149950	500	81 억	121761	N	N	N	N
89	20230913	090708	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14450	-50	5	-0.34	16560840	1158	24.01	14300	14490	14300	18850	10150	14500	14301.24	0.78	-89	14706	14602	14466	14362	14226	14655	14415	82	4350	500	9570	10	1	15607500	2255	-52.17	1.50	12	0.01	-277.00	9613.00	21900	20220915	-34.02	13500	20220927	7.04	18810	-23.18	20230411	13810	4.63	20230728	21900	-34.02	20220915	13500	7.04	20220927	0.94	N	149950	500	81 억	121761	N	N	N	N
90	20230912	160704	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14500	20	2	0.14	69459770	4823	28.31	14410	14570	14330	18820	10140	14480	14401.78	0.78	-693	15040	14760	14570	14290	14100	14665	14195	82	4340	500	9550	10	1	15607500	2263	-52.35	1.51	12	0.03	-277.00	9613.00	21900	20220915	-33.79	13500	20220927	7.41	18810	-22.91	20230411	13810	5.00	20230728	21900	-33.79	20220915	13500	7.41	20220927	0.95	N	149950	500	81 억	122454	N	N	N	N
91	20230912	150713	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14460	-20	5	-0.14	65829960	4572	26.84	14410	14570	14330	18820	10140	14480	14398.50	0.78	-647	15040	14760	14570	14290	14100	14665	14195	82	4340	500	9550	10	1	15607500	2257	-52.20	1.50	12	0.03	-277.00	9613.00	21900	20220915	-33.97	13500	20220927	7.11	18810	-23.13	20230411	13810	4.71	20230728	21900	-33.97	20220915	13500	7.11	20220927	0.95	N	149950	500	81 억	122454	N	N	N	N
92	20230912	140710	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14450	-30	5	-0.21	63289250	4395	25.80	14410	14570	14330	18820	10140	14480	14400.28	0.78	-647	15040	14760	14570	14290	14100	14665	14195	82	4340	500	9550	10	1	15607500	2255	-52.17	1.50	12	0.03	-277.00	9613.00	21900	20220915	-34.02	13500	20220927	7.04	18810	-23.18	20230411	13810	4.63	20230728	21900	-34.02	20220915	13500	7.04	20220927	0.95	N	149950	500	81 억	122454	N	N	N	N
93	20230912	130703	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14470	-10	5	-0.07	59781970	4152	24.37	14410	14570	14330	18820	10140	14480	14398.36	0.78	-561	15040	14760	14570	14290	14100	14665	14195	82	4340	500	9550	10	1	15607500	2258	-52.24	1.51	12	0.03	-277.00	9613.00	21900	20220915	-33.93	13500	20220927	7.19	18810	-23.07	20230411	13810	4.78	20230728	21900	-33.93	20220915	13500	7.19	20220927	0.95	N	149950	500	81 억	122454	N	N	N	N
94	20230912	120659	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14510	30	2	0.21	46022410	3198	18.77	14410	14570	14330	18820	10140	14480	14391.00	0.78	-349	15040	14760	14570	14290	14100	14665	14195	82	4340	500	9550	10	1	15607500	2265	-52.38	1.51	12	0.02	-277.00	9613.00	21900	20220915	-33.74	13500	20220927	7.48	18810	-22.86	20230411	13810	5.07	20230728	21900	-33.74	20220915	13500	7.48	20220927	0.95	N	149950	500	81 억	122454	N	N	N	N
95	20230912	110707	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14520	40	2	0.28	30878250	2147	12.60	14410	14570	14330	18820	10140	14480	14382.04	0.78	-311	15040	14760	14570	14290	14100	14665	14195	82	4340	500	9550	10	1	15607500	2266	-52.42	1.51	12	0.01	-277.00	9613.00	21900	20220915	-33.70	13500	20220927	7.56	18810	-22.81	20230411	13810	5.14	20230728	21900	-33.70	20220915	13500	7.56	20220927	0.95	N	149950	500	81 억	122454	N	N	N	N
96	20230912	100701	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14420	-60	5	-0.41	24731090	1721	10.10	14410	14570	14330	18820	10140	14480	14370.19	0.78	-135	15040	14760	14570	14290	14100	14665	14195	82	4340	500	9550	10	1	15607500	2251	-52.06	1.50	12	0.01	-277.00	9613.00	21900	20220915	-34.16	13500	20220927	6.81	18810	-23.34	20230411	13810	4.42	20230728	21900	-34.16	20220915	13500	6.81	20220927	0.95	N	149950	500	81 억	122454	N	N	N	N
97	20230912	090717	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14530	50	2	0.35	4858780	338	1.98	14410	14570	14350	18820	10140	14480	14375.09	0.78	-10	15040	14760	14570	14290	14100	14665	14195	82	4340	500	9550	10	1	15607500	2268	-52.45	1.51	12	0.00	-277.00	9613.00	21900	20220915	-33.65	13500	20220927	7.63	18810	-22.75	20230411	13810	5.21	20230728	21900	-33.65	20220915	13500	7.63	20220927	0.95	N	149950	500	81 억	122454	N	N	N	N
98	20230911	160700	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14480	-390	5	-2.62	246781510	17028	443.55	14740	14850	14380	19330	10410	14870	14492.73	0.81	-3736	15283	15076	14843	14636	14403	15180	14740	82	4460	500	9810	10	1	15607500	2260	-52.27	1.51	12	0.11	-277.00	9613.00	21900	20220915	-33.88	13500	20220927	7.26	18810	-23.02	20230411	13810	4.85	20230728	21900	-33.88	20220915	13500	7.26	20220927	0.97	N	149950	500	81 억	126190	N	N	N	N
99	20230911	150706	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14390	-480	5	-3.23	234077140	16149	420.66	14740	14850	14380	19330	10410	14870	14494.84	0.81	-3588	15283	15076	14843	14636	14403	15180	14740	82	4460	500	9810	10	1	15607500	2246	-51.95	1.50	12	0.10	-277.00	9613.00	21900	20220915	-34.29	13500	20220927	6.59	18810	-23.50	20230411	13810	4.20	20230728	21900	-34.29	20220915	13500	6.59	20220927	0.97	N	149950	500	81 억	126190	N	N	N	N
100	20230911	140716	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14430	-440	5	-2.96	202689020	13971	363.92	14740	14850	14380	19330	10410	14870	14507.84	0.81	-2993	15283	15076	14843	14636	14403	15180	14740	82	4460	500	9810	10	1	15607500	2252	-52.09	1.50	12	0.09	-277.00	9613.00	21900	20220915	-34.11	13500	20220927	6.89	18810	-23.29	20230411	13810	4.49	20230728	21900	-34.11	20220915	13500	6.89	20220927	0.97	N	149950	500	81 억	126190	N	N	N	N
101	20230911	130649	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14410	-460	5	-3.09	166326520	11459	298.49	14740	14850	14380	19330	10410	14870	14514.92	0.81	-1670	15283	15076	14843	14636	14403	15180	14740	82	4460	500	9810	10	1	15607500	2249	-52.02	1.50	12	0.07	-277.00	9613.00	21900	20220915	-34.20	13500	20220927	6.74	18810	-23.39	20230411	13810	4.34	20230728	21900	-34.20	20220915	13500	6.74	20220927	0.97	N	149950	500	81 억	126190	N	N	N	N
102	20230911	120700	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14520	-350	5	-2.35	135723470	9340	243.29	14740	14850	14380	19330	10410	14870	14531.42	0.81	-1102	15283	15076	14843	14636	14403	15180	14740	82	4460	500	9810	10	1	15607500	2266	-52.42	1.51	12	0.06	-277.00	9613.00	21900	20220915	-33.70	13500	20220927	7.56	18810	-22.81	20230411	13810	5.14	20230728	21900	-33.70	20220915	13500	7.56	20220927	0.97	N	149950	500	81 억	126190	N	N	N	N
103	20230911	110649	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14660	-210	5	-1.41	54056530	3703	96.46	14740	14850	14500	19330	10410	14870	14598.04	0.81	-734	15283	15076	14843	14636	14403	15180	14740	82	4460	500	9810	10	1	15607500	2288	-52.92	1.53	12	0.02	-277.00	9613.00	21900	20220915	-33.06	13500	20220927	8.59	18810	-22.06	20230411	13810	6.15	20230728	21900	-33.06	20220915	13500	8.59	20220927	0.97	N	149950	500	81 억	126190	N	N	N	N
104	20230911	100651	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14630	-240	5	-1.61	41081460	2815	73.33	14740	14850	14500	19330	10410	14870	14593.77	0.81	-694	15283	15076	14843	14636	14403	15180	14740	82	4460	500	9810	10	1	15607500	2283	-52.82	1.52	12	0.02	-277.00	9613.00	21900	20220915	-33.20	13500	20220927	8.37	18810	-22.22	20230411	13810	5.94	20230728	21900	-33.20	20220915	13500	8.37	20220927	0.97	N	149950	500	81 억	126190	N	N	N	N
105	20230911	090647	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14660	-210	5	-1.41	20650880	1415	36.86	14740	14850	14500	19330	10410	14870	14594.26	0.81	-300	15283	15076	14843	14636	14403	15180	14740	82	4460	500	9810	10	1	15607500	2288	-52.92	1.53	12	0.01	-277.00	9613.00	21900	20220915	-33.06	13500	20220927	8.59	18810	-22.06	20230411	13810	6.15	20230728	21900	-33.06	20220915	13500	8.59	20220927	0.97	N	149950	500	81 억	126190	N	N	N	N
106	20230908	160705	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14870	150	2	1.02	54338070	3689	44.56	14720	15050	14610	19130	10310	14720	14729.76	0.82	-1153	15253	14986	14783	14516	14313	14955	14485	82	4410	500	9710	10	1	15607500	2321	-53.68	1.55	12	0.02	-277.00	9613.00	21900	20220915	-32.10	13500	20220927	10.15	18810	-20.95	20230411	13810	7.68	20230728	21900	-32.10	20220915	13500	10.15	20220927	0.93	N	149950	500	81 억	127343	N	N	N	N
107	20230908	150704	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14750	30	2	0.20	28103770	1912	23.09	14720	15050	14610	19130	10310	14720	14698.62	0.82	-847	15253	14986	14783	14516	14313	14955	14485	82	4410	500	9710	10	1	15607500	2302	-53.25	1.53	12	0.01	-277.00	9613.00	21900	20220915	-32.65	13500	20220927	9.26	18810	-21.58	20230411	13810	6.81	20230728	21900	-32.65	20220915	13500	9.26	20220927	0.93	N	149950	500	81 억	127343	N	N	N	N
108	20230908	140657	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14770	50	2	0.34	25259890	1719	20.76	14720	15050	14610	19130	10310	14720	14694.53	0.82	-692	15253	14986	14783	14516	14313	14955	14485	82	4410	500	9710	10	1	15607500	2305	-53.32	1.54	12	0.01	-277.00	9613.00	21900	20220915	-32.56	13500	20220927	9.41	18810	-21.48	20230411	13810	6.95	20230728	21900	-32.56	20220915	13500	9.41	20220927	0.93	N	149950	500	81 억	127343	N	N	N	N
109	20230908	130705	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14700	-20	5	-0.14	21648610	1474	17.80	14720	15050	14610	19130	10310	14720	14686.98	0.82	-566	15253	14986	14783	14516	14313	14955	14485	82	4410	500	9710	10	1	15607500	2294	-53.07	1.53	12	0.01	-277.00	9613.00	21900	20220915	-32.88	13500	20220927	8.89	18810	-21.85	20230411	13810	6.44	20230728	21900	-32.88	20220915	13500	8.89	20220927	0.93	N	149950	500	81 억	127343	N	N	N	N
110	20230908	120712	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14720	0	3	0.00	20696320	1409	17.02	14720	15050	14610	19130	10310	14720	14688.66	0.82	-558	15253	14986	14783	14516	14313	14955	14485	82	4410	500	9710	10	1	15607500	2297	-53.14	1.53	12	0.01	-277.00	9613.00	21900	20220915	-32.79	13500	20220927	9.04	18810	-21.74	20230411	13810	6.59	20230728	21900	-32.79	20220915	13500	9.04	20220927	0.93	N	149950	500	81 억	127343	N	N	N	N
111	20230908	110710	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14710	-10	5	-0.07	13052350	888	10.73	14720	15050	14610	19130	10310	14720	14698.59	0.82	-120	15253	14986	14783	14516	14313	14955	14485	82	4410	500	9710	10	1	15607500	2296	-53.10	1.53	12	0.01	-277.00	9613.00	21900	20220915	-32.83	13500	20220927	8.96	18810	-21.80	20230411	13810	6.52	20230728	21900	-32.83	20220915	13500	8.96	20220927	0.93	N	149950	500	81 억	127343	N	N	N	N
112	20230908	100701	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14790	70	2	0.48	7503610	509	6.15	14720	15050	14660	19130	10310	14720	14741.87	0.82	-120	15253	14986	14783	14516	14313	14955	14485	82	4410	500	9710	10	1	15607500	2308	-53.39	1.54	12	0.00	-277.00	9613.00	21900	20220915	-32.47	13500	20220927	9.56	18810	-21.37	20230411	13810	7.10	20230728	21900	-32.47	20220915	13500	9.56	20220927	0.93	N	149950	500	81 억	127343	N	N	N	N
113	20230908	090705	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14980	260	2	1.77	1465990	99	1.20	14720	15050	14720	19130	10310	14720	14807.98	0.82	-31	15253	14986	14783	14516	14313	14955	14485	82	4410	500	9710	10	1	15607500	2338	-54.08	1.56	12	0.00	-277.00	9613.00	21900	20220915	-31.60	13500	20220927	10.96	18810	-20.36	20230411	13810	8.47	20230728	21900	-31.60	20220915	13500	10.96	20220927	0.93	N	149950	500	81 억	127343	N	N	N	N
114	20230907	160655	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14720	-80	5	-0.54	121764090	8279	32.23	14720	15050	14580	19240	10360	14800	14707.54	0.82	-604	15526	15162	14916	14552	14306	15345	14735	82	4440	500	9760	10	1	15607500	2297	-53.14	1.53	12	0.05	-277.00	9613.00	21900	20220915	-32.79	13500	20220927	9.04	18810	-21.74	20230411	13810	6.59	20230728	21900	-32.79	20220915	13500	9.04	20220927	0.96	N	149950	500	81 억	127947	N	N	N	N
115	20230907	150700	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14600	-200	5	-1.35	115185460	7832	30.49	14720	15050	14580	19240	10360	14800	14707.03	0.82	-559	15526	15162	14916	14552	14306	15345	14735	82	4440	500	9760	10	1	15607500	2279	-52.71	1.52	12	0.05	-277.00	9613.00	21900	20220915	-33.33	13500	20220927	8.15	18810	-22.38	20230411	13810	5.72	20230728	21900	-33.33	20220915	13500	8.15	20220927	0.96	N	149950	500	81 억	127947	N	N	N	N
116	20230907	140656	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14730	-70	5	-0.47	100370920	6819	26.55	14720	15050	14580	19240	10360	14800	14719.30	0.82	-566	15526	15162	14916	14552	14306	15345	14735	82	4440	500	9760	10	1	15607500	2299	-53.18	1.53	12	0.04	-277.00	9613.00	21900	20220915	-32.74	13500	20220927	9.11	18810	-21.69	20230411	13810	6.66	20230728	21900	-32.74	20220915	13500	9.11	20220927	0.96	N	149950	500	81 억	127947	N	N	N	N
117	20230907	130655	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14810	10	2	0.07	51475120	3472	13.52	14720	15050	14700	19240	10360	14800	14825.78	0.82	-681	15526	15162	14916	14552	14306	15345	14735	82	4440	500	9760	10	1	15607500	2311	-53.47	1.54	12	0.02	-277.00	9613.00	21900	20220915	-32.37	13500	20220927	9.70	18810	-21.27	20230411	13810	7.24	20230728	21900	-32.37	20220915	13500	9.70	20220927	0.96	N	149950	500	81 억	127947	N	N	N	N
118	20230907	120703	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14830	30	2	0.20	51224350	3455	13.45	14720	15050	14700	19240	10360	14800	14826.15	0.82	-674	15526	15162	14916	14552	14306	15345	14735	82	4440	500	9760	10	1	15607500	2315	-53.54	1.54	12	0.02	-277.00	9613.00	21900	20220915	-32.28	13500	20220927	9.85	18810	-21.16	20230411	13810	7.39	20230728	21900	-32.28	20220915	13500	9.85	20220927	0.96	N	149950	500	81 억	127947	N	N	N	N
119	20230907	110702	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14910	110	2	0.74	23860280	1600	6.23	14720	15050	14720	19240	10360	14800	14912.67	0.82	-361	15526	15162	14916	14552	14306	15345	14735	82	4440	500	9760	10	1	15607500	2327	-53.83	1.55	12	0.01	-277.00	9613.00	21900	20220915	-31.92	13500	20220927	10.44	18810	-20.73	20230411	13810	7.97	20230728	21900	-31.92	20220915	13500	10.44	20220927	0.96	N	149950	500	81 억	127947	N	N	N	N
120	20230907	100700	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14910	110	2	0.74	15622650	1047	4.08	14720	15050	14720	19240	10360	14800	14921.35	0.82	-6	15526	15162	14916	14552	14306	15345	14735	82	4440	500	9760	10	1	15607500	2327	-53.83	1.55	12	0.01	-277.00	9613.00	21900	20220915	-31.92	13500	20220927	10.44	18810	-20.73	20230411	13810	7.97	20230728	21900	-31.92	20220915	13500	10.44	20220927	0.96	N	149950	500	81 억	127947	N	N	N	N
121	20230907	090710	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14800	0	3	0.00	12148240	814	3.17	14720	15050	14720	19240	10360	14800	14924.13	0.82	7	15526	15162	14916	14552	14306	15345	14735	82	4440	500	9760	10	1	15607500	2310	-53.43	1.54	12	0.01	-277.00	9613.00	21900	20220915	-32.42	13500	20220927	9.63	18810	-21.32	20230411	13810	7.17	20230728	21900	-32.42	20220915	13500	9.63	20220927	0.96	N	149950	500	81 억	127947	N	N	N	N
122	20230906	160656	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14800	-50	5	-0.34	381885880	25637	174.66	14670	15280	14670	19300	10400	14850	14896.26	0.78	6175	15030	14940	14810	14720	14590	14985	14765	82	4450	500	9800	10	1	15607500	2310	-53.43	1.54	12	0.16	-277.00	9613.00	21900	20220915	-32.42	13500	20220927	9.63	18810	-21.32	20230411	13810	7.17	20230728	21900	-32.42	20220915	13500	9.63	20220927	0.98	N	149950	500	81 억	121612	N	N	N	N
123	20230906	150658	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14800	-50	5	-0.34	373464930	25068	170.79	14670	15280	14670	19300	10400	14850	14898.07	0.78	6154	15030	14940	14810	14720	14590	14985	14765	82	4450	500	9800	10	1	15607500	2310	-53.43	1.54	12	0.16	-277.00	9613.00	21900	20220915	-32.42	13500	20220927	9.63	18810	-21.32	20230411	13810	7.17	20230728	21900	-32.42	20220915	13500	9.63	20220927	0.98	N	149950	500	81 억	121612	N	N	N	N
124	20230906	140659	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	15030	180	2	1.21	264108760	17697	120.57	14670	15280	14670	19300	10400	14850	14923.93	0.78	6630	15030	14940	14810	14720	14590	14985	14765	82	4450	500	9800	10	1	15607500	2346	-54.26	1.56	12	0.11	-277.00	9613.00	21900	20220915	-31.37	13500	20220927	11.33	18810	-20.10	20230411	13810	8.83	20230728	21900	-31.37	20220915	13500	11.33	20220927	0.98	N	149950	500	81 억	121612	N	N	N	N
125	20230906	130651	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14940	90	2	0.61	137277060	9239	62.94	14670	15000	14670	19300	10400	14850	14858.43	0.78	3349	15030	14940	14810	14720	14590	14985	14765	82	4450	500	9800	10	1	15607500	2332	-53.94	1.55	12	0.06	-277.00	9613.00	21900	20220915	-31.78	13500	20220927	10.67	18810	-20.57	20230411	13810	8.18	20230728	21900	-31.78	20220915	13500	10.67	20220927	0.98	N	149950	500	81 억	121612	N	N	N	N
126	20230906	120704	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14970	120	2	0.81	126586830	8522	58.06	14670	15000	14670	19300	10400	14850	14854.12	0.78	3277	15030	14940	14810	14720	14590	14985	14765	82	4450	500	9800	10	1	15607500	2336	-54.04	1.56	12	0.05	-277.00	9613.00	21900	20220915	-31.64	13500	20220927	10.89	18810	-20.41	20230411	13810	8.40	20230728	21900	-31.64	20220915	13500	10.89	20220927	0.98	N	149950	500	81 억	121612	N	N	N	N
127	20230906	110705	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14850	0	3	0.00	64722950	4372	29.79	14670	14850	14670	19300	10400	14850	14803.97	0.78	381	15030	14940	14810	14720	14590	14985	14765	82	4450	500	9800	10	1	15607500	2318	-53.61	1.54	12	0.03	-277.00	9613.00	21900	20220915	-32.19	13500	20220927	10.00	18810	-21.05	20230411	13810	7.53	20230728	21900	-32.19	20220915	13500	10.00	20220927	0.98	N	149950	500	81 억	121612	N	N	N	N
128	20230906	100643	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14820	-30	5	-0.20	24425450	1650	11.24	14670	14850	14670	19300	10400	14850	14803.30	0.78	77	15030	14940	14810	14720	14590	14985	14765	82	4450	500	9800	10	1	15607500	2313	-53.50	1.54	12	0.01	-277.00	9613.00	21900	20220915	-32.33	13500	20220927	9.78	18810	-21.21	20230411	13810	7.31	20230728	21900	-32.33	20220915	13500	9.78	20220927	0.98	N	149950	500	81 억	121612	N	N	N	N
129	20230906	090650	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14780	-70	5	-0.47	1012750	69	0.47	14670	14780	14670	19300	10400	14850	14677.54	0.78	11	15030	14940	14810	14720	14590	14985	14765	82	4450	500	9800	10	1	15607500	2307	-53.36	1.54	12	0.00	-277.00	9613.00	21900	20220915	-32.51	13500	20220927	9.48	18810	-21.42	20230411	13810	7.02	20230728	21900	-32.51	20220915	13500	9.48	20220927	0.98	N	149950	500	81 억	121612	N	N	N	N
130	20230905	160650	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14850	0	3	0.00	216628190	14678	118.26	14710	14900	14680	19300	10400	14850	14758.69	0.78	134	15143	14996	14753	14606	14363	15070	14680	82	4450	500	9800	10	1	15607500	2318	-53.61	1.54	12	0.09	-277.00	9613.00	21900	20220915	-32.19	13500	20220927	10.00	18810	-21.05	20230411	13810	7.53	20230728	21900	-32.19	20220915	13500	10.00	20220927	0.97	N	149950	500	81 억	121695	N	N	N	N
131	20230905	150701	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14790	-60	5	-0.40	146795550	9957	80.22	14710	14900	14680	19300	10400	14850	14742.95	0.78	115	15143	14996	14753	14606	14363	15070	14680	82	4450	500	9800	10	1	15607500	2308	-53.39	1.54	12	0.06	-277.00	9613.00	21900	20220915	-32.47	13500	20220927	9.56	18810	-21.37	20230411	13810	7.10	20230728	21900	-32.47	20220915	13500	9.56	20220927	0.97	N	149950	500	81 억	121695	N	N	N	N
132	20230905	140701	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14750	-100	5	-0.67	64476300	4365	35.17	14710	14900	14700	19300	10400	14850	14771.20	0.78	-813	15143	14996	14753	14606	14363	15070	14680	82	4450	500	9800	10	1	15607500	2302	-53.25	1.53	12	0.03	-277.00	9613.00	21900	20220915	-32.65	13500	20220927	9.26	18810	-21.58	20230411	13810	6.81	20230728	21900	-32.65	20220915	13500	9.26	20220927	0.97	N	149950	500	81 억	121695	N	N	N	N
133	20230905	130641	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14750	-100	5	-0.67	56893860	3850	31.02	14710	14900	14710	19300	10400	14850	14777.63	0.78	-751	15143	14996	14753	14606	14363	15070	14680	82	4450	500	9800	10	1	15607500	2302	-53.25	1.53	12	0.02	-277.00	9613.00	21900	20220915	-32.65	13500	20220927	9.26	18810	-21.58	20230411	13810	6.81	20230728	21900	-32.65	20220915	13500	9.26	20220927	0.97	N	149950	500	81 억	121695	N	N	N	N
134	20230905	120647	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14790	-60	5	-0.40	36808210	2489	20.05	14710	14900	14710	19300	10400	14850	14788.35	0.78	-765	15143	14996	14753	14606	14363	15070	14680	82	4450	500	9800	10	1	15607500	2308	-53.39	1.54	12	0.02	-277.00	9613.00	21900	20220915	-32.47	13500	20220927	9.56	18810	-21.37	20230411	13810	7.10	20230728	21900	-32.47	20220915	13500	9.56	20220927	0.97	N	149950	500	81 억	121695	N	N	N	N
135	20230905	110652	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14800	-50	5	-0.34	24780660	1675	13.50	14710	14900	14710	19300	10400	14850	14794.42	0.78	-574	15143	14996	14753	14606	14363	15070	14680	82	4450	500	9800	10	1	15607500	2310	-53.43	1.54	12	0.01	-277.00	9613.00	21900	20220915	-32.42	13500	20220927	9.63	18810	-21.32	20230411	13810	7.17	20230728	21900	-32.42	20220915	13500	9.63	20220927	0.97	N	149950	500	81 억	121695	N	N	N	N
136	20230905	100642	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14830	-20	5	-0.13	11543410	780	6.28	14710	14900	14710	19300	10400	14850	14799.24	0.78	-331	15143	14996	14753	14606	14363	15070	14680	82	4450	500	9800	10	1	15607500	2315	-53.54	1.54	12	0.00	-277.00	9613.00	21900	20220915	-32.28	13500	20220927	9.85	18810	-21.16	20230411	13810	7.39	20230728	21900	-32.28	20220915	13500	9.85	20220927	0.97	N	149950	500	81 억	121695	N	N	N	N
137	20230905	090642	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14880	30	2	0.20	2416490	164	1.32	14710	14900	14710	19300	10400	14850	14734.70	0.78	16	15143	14996	14753	14606	14363	15070	14680	82	4450	500	9800	10	1	15607500	2322	-53.72	1.55	12	0.00	-277.00	9613.00	21900	20220915	-32.05	13500	20220927	10.22	18810	-20.89	20230411	13810	7.75	20230728	21900	-32.05	20220915	13500	10.22	20220927	0.97	N	149950	500	81 억	121695	N	N	N	N
138	20230904	160640	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14850	170	2	1.16	183213420	12412	169.84	14620	14900	14510	19080	10280	14680	14760.99	0.75	5324	14840	14760	14640	14560	14440	14800	14600	82	4400	500	9680	10	1	15607500	2318	-53.61	1.54	12	0.08	-277.00	9613.00	21900	20220915	-32.19	13500	20220927	10.00	18810	-21.05	20230411	13810	7.53	20230728	21900	-32.19	20220915	13500	10.00	20220927	0.97	N	149950	500	81 억	116358	N	N	N	N
139	20230904	150632	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14840	160	2	1.09	172111500	11664	159.61	14620	14900	14510	19080	10280	14680	14755.79	0.75	5147	14840	14760	14640	14560	14440	14800	14600	82	4400	500	9680	10	1	15607500	2316	-53.57	1.54	12	0.07	-277.00	9613.00	21900	20220915	-32.24	13500	20220927	9.93	18810	-21.11	20230411	13810	7.46	20230728	21900	-32.24	20220915	13500	9.93	20220927	0.97	N	149950	500	81 억	116358	N	N	N	N
140	20230904	140626	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14840	160	2	1.09	162231150	10998	150.49	14620	14900	14510	19080	10280	14680	14750.97	0.75	5036	14840	14760	14640	14560	14440	14800	14600	82	4400	500	9680	10	1	15607500	2316	-53.57	1.54	12	0.07	-277.00	9613.00	21900	20220915	-32.24	13500	20220927	9.93	18810	-21.11	20230411	13810	7.46	20230728	21900	-32.24	20220915	13500	9.93	20220927	0.97	N	149950	500	81 억	116358	N	N	N	N
141	20230904	130638	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14790	110	2	0.75	158145690	10722	146.72	14620	14900	14510	19080	10280	14680	14749.64	0.75	4979	14840	14760	14640	14560	14440	14800	14600	82	4400	500	9680	10	1	15607500	2308	-53.39	1.54	12	0.07	-277.00	9613.00	21900	20220915	-32.47	13500	20220927	9.56	18810	-21.37	20230411	13810	7.10	20230728	21900	-32.47	20220915	13500	9.56	20220927	0.97	N	149950	500	81 억	116358	N	N	N	N
142	20230904	120624	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14830	150	2	1.02	149966100	10170	139.16	14620	14900	14510	19080	10280	14680	14745.93	0.75	4711	14840	14760	14640	14560	14440	14800	14600	82	4400	500	9680	10	1	15607500	2315	-53.54	1.54	12	0.07	-277.00	9613.00	21900	20220915	-32.28	13500	20220927	9.85	18810	-21.16	20230411	13810	7.39	20230728	21900	-32.28	20220915	13500	9.85	20220927	0.97	N	149950	500	81 억	116358	N	N	N	N
143	20230904	110616	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14720	40	2	0.27	90633400	6161	84.30	14620	14900	14510	19080	10280	14680	14710.83	0.75	1833	14840	14760	14640	14560	14440	14800	14600	82	4400	500	9680	10	1	15607500	2297	-53.14	1.53	12	0.04	-277.00	9613.00	21900	20220915	-32.79	13500	20220927	9.04	18810	-21.74	20230411	13810	6.59	20230728	21900	-32.79	20220915	13500	9.04	20220927	0.97	N	149950	500	81 억	116358	N	N	N	N
144	20230904	100621	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14660	-20	5	-0.14	70972650	4824	66.01	14620	14900	14510	19080	10280	14680	14712.41	0.75	1637	14840	14760	14640	14560	14440	14800	14600	82	4400	500	9680	10	1	15607500	2288	-52.92	1.53	12	0.03	-277.00	9613.00	21900	20220915	-33.06	13500	20220927	8.59	18810	-22.06	20230411	13810	6.15	20230728	21900	-33.06	20220915	13500	8.59	20220927	0.97	N	149950	500	81 억	116358	N	N	N	N
145	20230904	090631	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14690	10	2	0.07	1944850	133	1.82	14620	14690	14620	19080	10280	14680	14622.93	0.75	-46	14840	14760	14640	14560	14440	14800	14600	82	4400	500	9680	10	1	15607500	2293	-53.03	1.53	12	0.00	-277.00	9613.00	21900	20220915	-32.92	13500	20220927	8.81	18810	-21.90	20230411	13810	6.37	20230728	21900	-32.92	20220915	13500	8.81	20220927	0.97	N	149950	500	81 억	116358	N	N	N	N
146	20230901	160621	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14680	40	2	0.27	106589500	7285	67.91	14610	14720	14520	19030	10250	14640	14631.29	0.74	1413	15053	14846	14693	14486	14333	14950	14590	82	4390	500	9660	10	1	15607500	2291	-53.00	1.53	12	0.05	-277.00	9613.00	21900	20220915	-32.97	13500	20220927	8.74	18810	-21.96	20230411	13810	6.30	20230728	21900	-32.97	20220915	13500	8.74	20220927	0.97	N	149950	500	81 억	114970	N	N	N	N
147	20230901	150629	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14680	40	2	0.27	101781860	6957	64.85	14610	14720	14520	19030	10250	14640	14630.14	0.74	1382	15053	14846	14693	14486	14333	14950	14590	82	4390	500	9660	10	1	15607500	2291	-53.00	1.53	12	0.04	-277.00	9613.00	21900	20220915	-32.97	13500	20220927	8.74	18810	-21.96	20230411	13810	6.30	20230728	21900	-32.97	20220915	13500	8.74	20220927	0.97	N	149950	500	81 억	114970	N	N	N	N
148	20230901	140633	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14630	-10	5	-0.07	95234980	6510	60.68	14610	14720	14520	19030	10250	14640	14629.03	0.74	1276	15053	14846	14693	14486	14333	14950	14590	82	4390	500	9660	10	1	15607500	2283	-52.82	1.52	12	0.04	-277.00	9613.00	21900	20220915	-33.20	13500	20220927	8.37	18810	-22.22	20230411	13810	5.94	20230728	21900	-33.20	20220915	13500	8.37	20220927	0.97	N	149950	500	81 억	114970	N	N	N	N
149	20230901	130616	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14610	-30	5	-0.20	86525020	5915	55.14	14610	14720	14520	19030	10250	14640	14628.07	0.74	1107	15053	14846	14693	14486	14333	14950	14590	82	4390	500	9660	10	1	15607500	2280	-52.74	1.52	12	0.04	-277.00	9613.00	21900	20220915	-33.29	13500	20220927	8.22	18810	-22.33	20230411	13810	5.79	20230728	21900	-33.29	20220915	13500	8.22	20220927	0.97	N	149950	500	81 억	114970	N	N	N	N
150	20230901	120620	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14690	50	2	0.34	83376890	5700	53.13	14610	14720	14520	19030	10250	14640	14627.52	0.74	1067	15053	14846	14693	14486	14333	14950	14590	82	4390	500	9660	10	1	15607500	2293	-53.03	1.53	12	0.04	-277.00	9613.00	21900	20220915	-32.92	13500	20220927	8.81	18810	-21.90	20230411	13810	6.37	20230728	21900	-32.92	20220915	13500	8.81	20220927	0.97	N	149950	500	81 억	114970	N	N	N	N
151	20230901	110623	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14650	10	2	0.07	61309560	4192	39.08	14610	14720	14520	19030	10250	14640	14625.37	0.74	991	15053	14846	14693	14486	14333	14950	14590	82	4390	500	9660	10	1	15607500	2286	-52.89	1.52	12	0.03	-277.00	9613.00	21900	20220915	-33.11	13500	20220927	8.52	18810	-22.12	20230411	13810	6.08	20230728	21900	-33.11	20220915	13500	8.52	20220927	0.97	N	149950	500	81 억	114970	N	N	N	N
152	20230901	100617	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14700	60	2	0.41	44192790	3027	28.22	14610	14720	14520	19030	10250	14640	14599.53	0.74	702	15053	14846	14693	14486	14333	14950	14590	82	4390	500	9660	10	1	15607500	2294	-53.07	1.53	12	0.02	-277.00	9613.00	21900	20220915	-32.88	13500	20220927	8.89	18810	-21.85	20230411	13810	6.44	20230728	21900	-32.88	20220915	13500	8.89	20220927	0.97	N	149950	500	81 억	114970	N	N	N	N
153	20230901	090608	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	14540	-100	5	-0.68	6037920	415	3.87	14610	14610	14540	19030	10250	14640	14549.20	0.74	-152	15053	14846	14693	14486	14333	14950	14590	82	4390	500	9660	10	1	15607500	2269	-52.49	1.51	12	0.00	-277.00	9613.00	21900	20220915	-33.61	13500	20220927	7.70	18810	-22.70	20230411	13810	5.29	20230728	21900	-33.61	20220915	13500	7.70	20220927	0.97	N	149950	500	81 억	114970	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History