KissMeData/052710/price/prices-20230901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

65 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160525	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8260	100	2	1.23	426080330	52325	67.77	8010	8290	8000	10600	5720	8160	8142.55	4.45	24836	8600	8380	8270	8050	7940	8325	7995	73	2440	500	5540	10	1	14615109	1207	-13.11	0.68	12	0.36	-630.00	12094.00	21850	20230303	-62.20	8000	20230927	3.25	21850	-62.20	20230303	8000	3.25	20230927	31800	-74.03	20230210	8000	3.25	20230927	1.45	N	052710	500	73 억	650844	N	N	0	N	N
3	20230927	150529	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8270	110	2	1.35	404754540	49747	64.43	8010	8270	8000	10600	5720	8160	8136.25	4.45	24060	8600	8380	8270	8050	7940	8325	7995	73	2440	500	5540	10	1	14615109	1209	-13.13	0.68	12	0.34	-630.00	12094.00	21850	20230303	-62.15	8000	20230927	3.38	21850	-62.15	20230303	8000	3.38	20230927	31800	-73.99	20230210	8000	3.38	20230927	1.45	N	052710	500	73 억	650844	N	N	0	N	N
4	20230927	140528	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8210	50	2	0.61	337423710	41562	53.83	8010	8240	8000	10600	5720	8160	8118.55	4.45	17774	8600	8380	8270	8050	7940	8325	7995	73	2440	500	5540	10	1	14615109	1200	-13.03	0.68	12	0.28	-630.00	12094.00	21850	20230303	-62.43	8000	20230927	2.62	21850	-62.43	20230303	8000	2.62	20230927	31800	-74.18	20230210	8000	2.62	20230927	1.45	N	052710	500	73 억	650844	N	N	0	N	N
5	20230927	130522	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8160	0	3	0.00	265291150	32733	42.39	8010	8240	8000	10600	5720	8160	8104.68	4.45	14638	8600	8380	8270	8050	7940	8325	7995	73	2440	500	5540	10	1	14615109	1193	-12.95	0.67	12	0.22	-630.00	12094.00	21850	20230303	-62.65	8000	20230927	2.00	21850	-62.65	20230303	8000	2.00	20230927	31800	-74.34	20230210	8000	2.00	20230927	1.45	N	052710	500	73 억	650844	N	N	0	N	N
6	20230927	120523	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8130	-30	5	-0.37	244106730	30134	39.03	8010	8240	8000	10600	5720	8160	8100.68	4.45	12884	8600	8380	8270	8050	7940	8325	7995	73	2440	500	5540	10	1	14615109	1188	-12.90	0.67	12	0.21	-630.00	12094.00	21850	20230303	-62.79	8000	20230927	1.62	21850	-62.79	20230303	8000	1.62	20230927	31800	-74.43	20230210	8000	1.62	20230927	1.45	N	052710	500	73 억	650844	N	N	0	N	N
7	20230927	110526	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8170	10	2	0.12	227044390	28043	36.32	8010	8240	8000	10600	5720	8160	8096.26	4.45	12643	8600	8380	8270	8050	7940	8325	7995	73	2440	500	5540	10	1	14615109	1194	-12.97	0.68	12	0.19	-630.00	12094.00	21850	20230303	-62.61	8000	20230927	2.12	21850	-62.61	20230303	8000	2.12	20230927	31800	-74.31	20230210	8000	2.12	20230927	1.45	N	052710	500	73 억	650844	N	N	0	N	N
8	20230927	100522	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8080	-80	5	-0.98	143848720	17816	23.07	8010	8240	8000	10600	5720	8160	8074.06	4.45	5949	8600	8380	8270	8050	7940	8325	7995	73	2440	500	5540	10	1	14615109	1181	-12.83	0.67	12	0.12	-630.00	12094.00	21850	20230303	-63.02	8000	20230927	1.00	21850	-63.02	20230303	8000	1.00	20230927	31800	-74.59	20230210	8000	1.00	20230927	1.45	N	052710	500	73 억	650844	N	N	0	N	N
9	20230927	090531	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8240	80	2	0.98	80417000	9997	12.95	8010	8240	8000	10600	5720	8160	8043.95	4.45	3057	8600	8380	8270	8050	7940	8325	7995	73	2440	500	5540	10	1	14615109	1204	-13.08	0.68	12	0.07	-630.00	12094.00	21850	20230303	-62.29	8000	20230927	3.00	21850	-62.29	20230303	8000	3.00	20230927	31800	-74.09	20230210	8000	3.00	20230927	1.45	N	052710	500	73 억	650844	N	N	0	N	N
10	20230926	160523	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8160	-200	5	-2.39	632226160	76768	59.15	8490	8490	8160	10860	5860	8360	8235.87	4.34	17022	8920	8640	8500	8220	8080	8570	8150	73	2500	500	5680	10	1	14615109	1193	-12.95	0.67	12	0.53	-630.00	12094.00	21850	20230303	-62.65	8160	20230926	0.00	21850	-62.65	20230303	8160	0.00	20230926	31800	-74.34	20230210	8160	0.00	20230926	1.50	N	052710	500	73 억	634113	N	N	0	N	N
11	20230926	150525	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8180	-180	5	-2.15	545429210	66143	50.96	8490	8490	8170	10860	5860	8360	8246.21	4.34	13997	8920	8640	8500	8220	8080	8570	8150	73	2500	500	5680	10	1	14615109	1196	-12.98	0.68	12	0.45	-630.00	12094.00	21850	20230303	-62.56	8170	20230926	0.12	21850	-62.56	20230303	8170	0.12	20230926	31800	-74.28	20230210	8170	0.12	20230926	1.50	N	052710	500	73 억	634113	N	N	0	N	N
12	20230926	140519	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8210	-150	5	-1.79	447354360	54175	41.74	8490	8490	8170	10860	5860	8360	8257.58	4.34	11575	8920	8640	8500	8220	8080	8570	8150	73	2500	500	5680	10	1	14615109	1200	-13.03	0.68	12	0.37	-630.00	12094.00	21850	20230303	-62.43	8170	20230926	0.49	21850	-62.43	20230303	8170	0.49	20230926	31800	-74.18	20230210	8170	0.49	20230926	1.50	N	052710	500	73 억	634113	N	N	0	N	N
13	20230926	130520	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8200	-160	5	-1.91	412400150	49909	38.45	8490	8490	8170	10860	5860	8360	8263.04	4.34	10422	8920	8640	8500	8220	8080	8570	8150	73	2500	500	5680	10	1	14615109	1198	-13.02	0.68	12	0.34	-630.00	12094.00	21850	20230303	-62.47	8170	20230926	0.37	21850	-62.47	20230303	8170	0.37	20230926	31800	-74.21	20230210	8170	0.37	20230926	1.50	N	052710	500	73 억	634113	N	N	0	N	N
14	20230926	120522	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8240	-120	5	-1.44	372845620	45087	34.74	8490	8490	8170	10860	5860	8360	8269.47	4.34	9438	8920	8640	8500	8220	8080	8570	8150	73	2500	500	5680	10	1	14615109	1204	-13.08	0.68	12	0.31	-630.00	12094.00	21850	20230303	-62.29	8170	20230926	0.86	21850	-62.29	20230303	8170	0.86	20230926	31800	-74.09	20230210	8170	0.86	20230926	1.50	N	052710	500	73 억	634113	N	N	0	N	N
15	20230926	110522	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8220	-140	5	-1.67	289108090	34878	26.87	8490	8490	8190	10860	5860	8360	8289.12	4.34	7197	8920	8640	8500	8220	8080	8570	8150	73	2500	500	5680	10	1	14615109	1201	-13.05	0.68	12	0.24	-630.00	12094.00	21850	20230303	-62.38	8190	20230926	0.37	21850	-62.38	20230303	8190	0.37	20230926	31800	-74.15	20230210	8190	0.37	20230926	1.50	N	052710	500	73 억	634113	N	N	0	N	N
16	20230926	100519	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8250	-110	5	-1.32	120319350	14379	11.08	8490	8490	8250	10860	5860	8360	8367.71	4.34	-1161	8920	8640	8500	8220	8080	8570	8150	73	2500	500	5680	10	1	14615109	1206	-13.10	0.68	12	0.10	-630.00	12094.00	21850	20230303	-62.24	8250	20230926	0.00	21850	-62.24	20230303	8250	0.00	20230926	31800	-74.06	20230210	8250	0.00	20230926	1.50	N	052710	500	73 억	634113	N	N	0	N	N
17	20230926	090521	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8470	110	2	1.32	11095860	1309	1.01	8490	8490	8420	10860	5860	8360	8476.59	4.34	-738	8920	8640	8500	8220	8080	8570	8150	73	2500	500	5680	10	1	14615109	1238	-13.44	0.70	12	0.01	-630.00	12094.00	21850	20230303	-61.24	8360	20230925	1.32	21850	-61.24	20230303	8360	1.32	20230925	31800	-73.36	20230210	8360	1.32	20230925	1.50	N	052710	500	73 억	634113	N	N	0	N	N
18	20230925	160521	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8360	-320	5	-3.69	1098851530	129440	100.83	8760	8780	8360	11280	6080	8680	8489.53	3.98	52495	9040	8860	8750	8570	8460	8805	8515	73	2600	500	5900	10	1	14615109	1222	-13.27	0.69	12	0.89	-630.00	12094.00	21850	20230303	-61.74	8360	20230925	0.00	21850	-61.74	20230303	8360	0.00	20230925	31800	-73.71	20230210	8360	0.00	20230925	1.56	N	052710	500	73 억	581509	N	N	0	N	N
19	20230925	150524	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8410	-270	5	-3.11	979079620	115136	89.69	8760	8780	8390	11280	6080	8680	8503.68	3.98	46072	9040	8860	8750	8570	8460	8805	8515	73	2600	500	5900	10	1	14615109	1229	-13.35	0.70	12	0.79	-630.00	12094.00	21850	20230303	-61.51	8390	20230925	0.24	21850	-61.51	20230303	8390	0.24	20230925	31800	-73.55	20230210	8390	0.24	20230925	1.56	N	052710	500	73 억	581509	N	N	0	N	N
20	20230925	140515	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8450	-230	5	-2.65	777077870	91115	70.98	8760	8780	8400	11280	6080	8680	8528.54	3.98	33818	9040	8860	8750	8570	8460	8805	8515	73	2600	500	5900	10	1	14615109	1235	-13.41	0.70	12	0.62	-630.00	12094.00	21850	20230303	-61.33	8400	20230925	0.60	21850	-61.33	20230303	8400	0.60	20230925	31800	-73.43	20230210	8400	0.60	20230925	1.56	N	052710	500	73 억	581509	N	N	0	N	N
21	20230925	130518	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8480	-200	5	-2.30	591899890	69207	53.91	8760	8780	8450	11280	6080	8680	8552.60	3.98	27123	9040	8860	8750	8570	8460	8805	8515	73	2600	500	5900	10	1	14615109	1239	-13.46	0.70	12	0.47	-630.00	12094.00	21850	20230303	-61.19	8450	20230925	0.36	21850	-61.19	20230303	8450	0.36	20230925	31800	-73.33	20230210	8450	0.36	20230925	1.56	N	052710	500	73 억	581509	N	N	0	N	N
22	20230925	120522	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8510	-170	5	-1.96	484933750	56617	44.10	8760	8780	8470	11280	6080	8680	8565.16	3.98	18050	9040	8860	8750	8570	8460	8805	8515	73	2600	500	5900	10	1	14615109	1244	-13.51	0.70	12	0.39	-630.00	12094.00	21850	20230303	-61.05	8470	20230925	0.47	21850	-61.05	20230303	8470	0.47	20230925	31800	-73.24	20230210	8470	0.47	20230925	1.56	N	052710	500	73 억	581509	N	N	0	N	N
23	20230925	110517	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8500	-180	5	-2.07	347081580	40398	31.47	8760	8780	8490	11280	6080	8680	8591.55	3.98	10736	9040	8860	8750	8570	8460	8805	8515	73	2600	500	5900	10	1	14615109	1242	-13.49	0.70	12	0.28	-630.00	12094.00	21850	20230303	-61.10	8490	20230925	0.12	21850	-61.10	20230303	8490	0.12	20230925	31800	-73.27	20230210	8490	0.12	20230925	1.56	N	052710	500	73 억	581509	N	N	0	N	N
24	20230925	100519	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8620	-60	5	-0.69	136770510	15756	12.27	8760	8780	8610	11280	6080	8680	8680.54	3.98	1735	9040	8860	8750	8570	8460	8805	8515	73	2600	500	5900	10	1	14615109	1260	-13.68	0.71	12	0.11	-630.00	12094.00	21850	20230303	-60.55	8610	20230925	0.12	21850	-60.55	20230303	8610	0.12	20230925	31800	-72.89	20230210	8610	0.12	20230925	1.56	N	052710	500	73 억	581509	N	N	0	N	N
25	20230925	090519	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	8700	20	2	0.23	17008980	1958	1.53	8760	8760	8670	11280	6080	8680	8686.92	3.98	599	9040	8860	8750	8570	8460	8805	8515	73	2600	500	5900	10	1	14615109	1272	-13.81	0.72	12	0.01	-630.00	12094.00	21850	20230303	-60.18	8640	20230922	0.69	21850	-60.18	20230303	8640	0.69	20230922	31800	-72.64	20230210	8640	0.69	20230922	1.56	N	052710	500	73 억	581509	N	N	0	N	N
26	20230922	160535	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8680	-150	5	-1.70	1117270860	127712	59.28	8830	8930	8640	11470	6190	8830	8748.51	3.69	42406	9263	9046	8933	8716	8603	8990	8660	73	2640	500	6000	10	1	14615109	1269	-13.78	0.72	12	0.87	-630.00	12094.00	21850	20230303	-60.27	8640	20230922	0.46	21850	-60.27	20230303	8640	0.46	20230922	31800	-72.70	20230210	8640	0.46	20230922	1.57	N	052710	500	73 억	539670	N	N	0	N	N
27	20230922	150532	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8690	-140	5	-1.59	1054389410	120474	55.92	8830	8930	8640	11470	6190	8830	8752.00	3.69	40081	9263	9046	8933	8716	8603	8990	8660	73	2640	500	6000	10	1	14615109	1270	-13.79	0.72	12	0.82	-630.00	12094.00	21850	20230303	-60.23	8640	20230922	0.58	21850	-60.23	20230303	8640	0.58	20230922	31800	-72.67	20230210	8640	0.58	20230922	1.57	N	052710	500	73 억	539670	N	N	0	N	N
28	20230922	140533	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8810	-20	5	-0.23	771392060	88109	40.89	8830	8930	8640	11470	6190	8830	8754.97	3.69	25335	9263	9046	8933	8716	8603	8990	8660	73	2640	500	6000	10	1	14615109	1288	-13.98	0.73	12	0.60	-630.00	12094.00	21850	20230303	-59.68	8640	20230922	1.97	21850	-59.68	20230303	8640	1.97	20230922	31800	-72.30	20230210	8640	1.97	20230922	1.57	N	052710	500	73 억	539670	N	N	0	N	N
29	20230922	130502	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8750	-80	5	-0.91	474042340	54067	25.09	8830	8930	8640	11470	6190	8830	8767.68	3.69	24314	9263	9046	8933	8716	8603	8990	8660	73	2640	500	6000	10	1	14615109	1279	-13.89	0.72	12	0.37	-630.00	12094.00	21850	20230303	-59.95	8640	20230922	1.27	21850	-59.95	20230303	8640	1.27	20230922	31800	-72.48	20230210	8640	1.27	20230922	1.57	N	052710	500	73 억	539670	N	N	0	N	N
30	20230922	120459	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8810	-20	5	-0.23	443043710	50542	23.46	8830	8930	8640	11470	6190	8830	8765.85	3.69	23534	9263	9046	8933	8716	8603	8990	8660	73	2640	500	6000	10	1	14615109	1288	-13.98	0.73	12	0.35	-630.00	12094.00	21850	20230303	-59.68	8640	20230922	1.97	21850	-59.68	20230303	8640	1.97	20230922	31800	-72.30	20230210	8640	1.97	20230922	1.57	N	052710	500	73 억	539670	N	N	0	N	N
31	20230922	110457	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8870	40	2	0.45	387067260	44230	20.53	8830	8930	8640	11470	6190	8830	8751.23	3.69	21915	9263	9046	8933	8716	8603	8990	8660	73	2640	500	6000	10	1	14615109	1296	-14.08	0.73	12	0.30	-630.00	12094.00	21850	20230303	-59.41	8640	20230922	2.66	21850	-59.41	20230303	8640	2.66	20230922	31800	-72.11	20230210	8640	2.66	20230922	1.57	N	052710	500	73 억	539670	N	N	0	N	N
32	20230922	100459	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8800	-30	5	-0.34	266079550	30525	14.17	8830	8830	8640	11470	6190	8830	8716.76	3.69	13617	9263	9046	8933	8716	8603	8990	8660	73	2640	500	6000	10	1	14615109	1286	-13.97	0.73	12	0.21	-630.00	12094.00	21850	20230303	-59.73	8640	20230922	1.85	21850	-59.73	20230303	8640	1.85	20230922	31800	-72.33	20230210	8640	1.85	20230922	1.57	N	052710	500	73 억	539670	N	N	0	N	N
33	20230922	090453	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8800	-30	5	-0.34	28071450	3191	1.48	8830	8830	8750	11470	6190	8830	8797.02	3.69	-1504	9263	9046	8933	8716	8603	8990	8660	73	2640	500	6000	10	1	14615109	1286	-13.97	0.73	12	0.02	-630.00	12094.00	21850	20230303	-59.73	8750	20230922	0.57	21850	-59.73	20230303	8750	0.57	20230922	31800	-72.33	20230210	8750	0.57	20230922	1.57	N	052710	500	73 억	539670	N	N	0	N	N
34	20230921	160501	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8830	-330	5	-3.60	1917420640	214907	197.20	9110	9150	8820	11900	6420	9160	8922.32	3.85	-22530	9306	9232	9166	9092	9026	9270	9130	73	2740	500	6220	10	1	14615109	1291	-14.02	0.73	12	1.47	-630.00	12094.00	21850	20230303	-59.59	8820	20230921	0.11	21850	-59.59	20230303	8820	0.11	20230921	31800	-72.23	20230210	8820	0.11	20230921	1.60	N	052710	500	73 억	562199	N	N	0	N	N
35	20230921	150454	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8840	-320	5	-3.49	1736964820	194479	178.45	9110	9150	8830	11900	6420	9160	8931.37	3.85	-17730	9306	9232	9166	9092	9026	9270	9130	73	2740	500	6220	10	1	14615109	1292	-14.03	0.73	12	1.33	-630.00	12094.00	21850	20230303	-59.54	8830	20230921	0.11	21850	-59.54	20230303	8830	0.11	20230921	31800	-72.20	20230210	8830	0.11	20230921	1.60	N	052710	500	73 억	562199	N	N	0	N	N
36	20230921	140459	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8850	-310	5	-3.38	1515259720	169415	155.46	9110	9150	8830	11900	6420	9160	8944.07	3.85	-19277	9306	9232	9166	9092	9026	9270	9130	73	2740	500	6220	10	1	14615109	1293	-14.05	0.73	12	1.16	-630.00	12094.00	21850	20230303	-59.50	8830	20230921	0.23	21850	-59.50	20230303	8830	0.23	20230921	31800	-72.17	20230210	8830	0.23	20230921	1.60	N	052710	500	73 억	562199	N	N	0	N	N
37	20230921	130453	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8860	-300	5	-3.28	1237108100	138026	126.65	9110	9150	8830	11900	6420	9160	8962.86	3.85	-26192	9306	9232	9166	9092	9026	9270	9130	73	2740	500	6220	10	1	14615109	1295	-14.06	0.73	12	0.94	-630.00	12094.00	21850	20230303	-59.45	8830	20230921	0.34	21850	-59.45	20230303	8830	0.34	20230921	31800	-72.14	20230210	8830	0.34	20230921	1.60	N	052710	500	73 억	562199	N	N	0	N	N
38	20230921	120449	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8920	-240	5	-2.62	1005135340	111938	102.71	9110	9150	8920	11900	6420	9160	8979.39	3.85	-23300	9306	9232	9166	9092	9026	9270	9130	73	2740	500	6220	10	1	14615109	1304	-14.16	0.74	12	0.77	-630.00	12094.00	21850	20230303	-59.18	8920	20230921	0.00	21850	-59.18	20230303	8920	0.00	20230921	31800	-71.95	20230210	8920	0.00	20230921	1.60	N	052710	500	73 억	562199	N	N	0	N	N
39	20230921	110500	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8960	-200	5	-2.18	857578230	95438	87.57	9110	9150	8920	11900	6420	9160	8985.71	3.85	-20138	9306	9232	9166	9092	9026	9270	9130	73	2740	500	6220	10	1	14615109	1310	-14.22	0.74	12	0.65	-630.00	12094.00	21850	20230303	-58.99	8920	20230921	0.45	21850	-58.99	20230303	8920	0.45	20230921	31800	-71.82	20230210	8920	0.45	20230921	1.60	N	052710	500	73 억	562199	N	N	0	N	N
40	20230921	100452	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	8970	-190	5	-2.07	501994540	55758	51.16	9110	9150	8940	11900	6420	9160	9003.09	3.85	-15557	9306	9232	9166	9092	9026	9270	9130	73	2740	500	6220	10	1	14615109	1311	-14.24	0.74	12	0.38	-630.00	12094.00	21850	20230303	-58.95	8940	20230921	0.34	21850	-58.95	20230303	8940	0.34	20230921	31800	-71.79	20230210	8940	0.34	20230921	1.60	N	052710	500	73 억	562199	N	N	0	N	N
41	20230921	090459	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9090	-70	5	-0.76	24659430	2713	2.49	9110	9110	9060	11900	6420	9160	9089.36	3.85	306	9306	9232	9166	9092	9026	9270	9130	73	2740	500	6220	10	1	14615109	1329	-14.43	0.75	12	0.02	-630.00	12094.00	21850	20230303	-58.40	9030	20230726	0.66	21850	-58.40	20230303	9030	0.66	20230726	31800	-71.42	20230210	9030	0.66	20230726	1.60	N	052710	500	73 억	562199	N	N	0	N	N
42	20230920	160457	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9160	-20	5	-0.22	992943690	108543	152.88	9110	9240	9100	11930	6430	9180	9147.86	3.61	34816	9360	9270	9190	9100	9020	9315	9145	73	2750	500	6240	10	1	14615109	1339	-14.54	0.76	12	0.74	-630.00	12094.00	21850	20230303	-58.08	9030	20230726	1.44	21850	-58.08	20230303	9030	1.44	20230726	31800	-71.19	20230210	9030	1.44	20230726	1.54	N	052710	500	73 억	527284	N	N	0	N	N
43	20230920	150446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9170	-10	5	-0.11	948643160	103710	146.07	9110	9240	9100	11930	6430	9180	9147.05	3.61	32086	9360	9270	9190	9100	9020	9315	9145	73	2750	500	6240	10	1	14615109	1340	-14.56	0.76	12	0.71	-630.00	12094.00	21850	20230303	-58.03	9030	20230726	1.55	21850	-58.03	20230303	9030	1.55	20230726	31800	-71.16	20230210	9030	1.55	20230726	1.54	N	052710	500	73 억	527284	N	N	0	N	N
44	20230920	140451	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9150	-30	5	-0.33	851979810	93152	131.20	9110	9240	9100	11930	6430	9180	9146.10	3.61	23890	9360	9270	9190	9100	9020	9315	9145	73	2750	500	6240	10	1	14615109	1337	-14.52	0.76	12	0.64	-630.00	12094.00	21850	20230303	-58.12	9030	20230726	1.33	21850	-58.12	20230303	9030	1.33	20230726	31800	-71.23	20230210	9030	1.33	20230726	1.54	N	052710	500	73 억	527284	N	N	0	N	N
45	20230920	130449	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9120	-60	5	-0.65	747908070	81748	115.14	9110	9240	9100	11930	6430	9180	9148.92	3.61	21267	9360	9270	9190	9100	9020	9315	9145	73	2750	500	6240	10	1	14615109	1333	-14.48	0.75	12	0.56	-630.00	12094.00	21850	20230303	-58.26	9030	20230726	1.00	21850	-58.26	20230303	9030	1.00	20230726	31800	-71.32	20230210	9030	1.00	20230726	1.54	N	052710	500	73 억	527284	N	N	0	N	N
46	20230920	120447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9110	-70	5	-0.76	610288050	66663	93.89	9110	9240	9100	11930	6430	9180	9154.80	3.61	20491	9360	9270	9190	9100	9020	9315	9145	73	2750	500	6240	10	1	14615109	1331	-14.46	0.75	12	0.46	-630.00	12094.00	21850	20230303	-58.31	9030	20230726	0.89	21850	-58.31	20230303	9030	0.89	20230726	31800	-71.35	20230210	9030	0.89	20230726	1.54	N	052710	500	73 억	527284	N	N	0	N	N
47	20230920	110451	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9140	-40	5	-0.44	433739040	47304	66.62	9110	9240	9110	11930	6430	9180	9169.17	3.61	17286	9360	9270	9190	9100	9020	9315	9145	73	2750	500	6240	10	1	14615109	1336	-14.51	0.76	12	0.32	-630.00	12094.00	21850	20230303	-58.17	9030	20230726	1.22	21850	-58.17	20230303	9030	1.22	20230726	31800	-71.26	20230210	9030	1.22	20230726	1.54	N	052710	500	73 억	527284	N	N	0	N	N
48	20230920	100443	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9170	-10	5	-0.11	243154760	26476	37.29	9110	9240	9110	11930	6430	9180	9183.98	3.61	13066	9360	9270	9190	9100	9020	9315	9145	73	2750	500	6240	10	1	14615109	1340	-14.56	0.76	12	0.18	-630.00	12094.00	21850	20230303	-58.03	9030	20230726	1.55	21850	-58.03	20230303	9030	1.55	20230726	31800	-71.16	20230210	9030	1.55	20230726	1.54	N	052710	500	73 억	527284	N	N	0	N	N
49	20230920	090449	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9170	-10	5	-0.11	12441240	1363	1.92	9110	9170	9110	11930	6430	9180	9124.97	3.61	437	9360	9270	9190	9100	9020	9315	9145	73	2750	500	6240	10	1	14615109	1340	-14.56	0.76	12	0.01	-630.00	12094.00	21850	20230303	-58.03	9030	20230726	1.55	21850	-58.03	20230303	9030	1.55	20230726	31800	-71.16	20230210	9030	1.55	20230726	1.54	N	052710	500	73 억	527284	N	N	0	N	N
50	20230919	160446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9180	-30	5	-0.33	639035970	69619	59.28	9170	9280	9110	11970	6450	9210	9179.02	3.47	20582	9543	9376	9273	9106	9003	9325	9055	73	2760	500	6260	10	1	14615109	1342	-14.57	0.76	12	0.48	-630.00	12094.00	21850	20230303	-57.99	9030	20230726	1.66	21850	-57.99	20230303	9030	1.66	20230726	31800	-71.13	20230210	9030	1.66	20230726	1.52	N	052710	500	73 억	506419	N	N	0	N	N
51	20230919	150447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9190	-20	5	-0.22	616333070	67148	57.17	9170	9280	9110	11970	6450	9210	9178.70	3.47	19398	9543	9376	9273	9106	9003	9325	9055	73	2760	500	6260	10	1	14615109	1343	-14.59	0.76	12	0.46	-630.00	12094.00	21850	20230303	-57.94	9030	20230726	1.77	21850	-57.94	20230303	9030	1.77	20230726	31800	-71.10	20230210	9030	1.77	20230726	1.52	N	052710	500	73 억	506419	N	N	0	N	N
52	20230919	140445	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9200	-10	5	-0.11	541980840	59051	50.28	9170	9280	9110	11970	6450	9210	9178.16	3.47	16987	9543	9376	9273	9106	9003	9325	9055	73	2760	500	6260	10	1	14615109	1345	-14.60	0.76	12	0.40	-630.00	12094.00	21850	20230303	-57.89	9030	20230726	1.88	21850	-57.89	20230303	9030	1.88	20230726	31800	-71.07	20230210	9030	1.88	20230726	1.52	N	052710	500	73 억	506419	N	N	0	N	N
53	20230919	130439	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9220	10	2	0.11	456969760	49790	42.39	9170	9280	9110	11970	6450	9210	9177.91	3.47	14063	9543	9376	9273	9106	9003	9325	9055	73	2760	500	6260	10	1	14615109	1348	-14.63	0.76	12	0.34	-630.00	12094.00	21850	20230303	-57.80	9030	20230726	2.10	21850	-57.80	20230303	9030	2.10	20230726	31800	-71.01	20230210	9030	2.10	20230726	1.52	N	052710	500	73 억	506419	N	N	0	N	N
54	20230919	120452	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9180	-30	5	-0.33	411585450	44850	38.19	9170	9280	9110	11970	6450	9210	9176.90	3.47	11516	9543	9376	9273	9106	9003	9325	9055	73	2760	500	6260	10	1	14615109	1342	-14.57	0.76	12	0.31	-630.00	12094.00	21850	20230303	-57.99	9030	20230726	1.66	21850	-57.99	20230303	9030	1.66	20230726	31800	-71.13	20230210	9030	1.66	20230726	1.52	N	052710	500	73 억	506419	N	N	0	N	N
55	20230919	110450	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9200	-10	5	-0.11	289504480	31544	26.86	9170	9280	9110	11970	6450	9210	9177.75	3.47	7228	9543	9376	9273	9106	9003	9325	9055	73	2760	500	6260	10	1	14615109	1345	-14.60	0.76	12	0.22	-630.00	12094.00	21850	20230303	-57.89	9030	20230726	1.88	21850	-57.89	20230303	9030	1.88	20230726	31800	-71.07	20230210	9030	1.88	20230726	1.52	N	052710	500	73 억	506419	N	N	0	N	N
56	20230919	100447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9170	-40	5	-0.43	182275930	19867	16.92	9170	9280	9110	11970	6450	9210	9174.72	3.47	-429	9543	9376	9273	9106	9003	9325	9055	73	2760	500	6260	10	1	14615109	1340	-14.56	0.76	12	0.14	-630.00	12094.00	21850	20230303	-58.03	9030	20230726	1.55	21850	-58.03	20230303	9030	1.55	20230726	31800	-71.16	20230210	9030	1.55	20230726	1.52	N	052710	500	73 억	506419	N	N	0	N	N
57	20230919	090446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9170	-40	5	-0.43	39643780	4324	3.68	9170	9210	9110	11970	6450	9210	9167.82	3.47	437	9543	9376	9273	9106	9003	9325	9055	73	2760	500	6260	10	1	14615109	1340	-14.56	0.76	12	0.03	-630.00	12094.00	21850	20230303	-58.03	9030	20230726	1.55	21850	-58.03	20230303	9030	1.55	20230726	31800	-71.16	20230210	9030	1.55	20230726	1.52	N	052710	500	73 억	506419	N	N	0	N	N
58	20230918	160447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9210	-220	5	-2.33	1082189250	117045	127.06	9440	9440	9170	12250	6610	9430	9245.94	3.49	-2537	9670	9550	9450	9330	9230	9500	9280	73	2820	500	6410	10	1	14615109	1346	-14.62	0.76	12	0.80	-630.00	12094.00	21850	20230303	-57.85	9030	20230726	1.99	21850	-57.85	20230303	9030	1.99	20230726	31800	-71.04	20230210	9030	1.99	20230726	1.55	N	052710	500	73 억	509925	N	N	0	N	N
59	20230918	150444	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9190	-240	5	-2.55	1017817710	110043	119.45	9440	9440	9180	12250	6610	9430	9249.24	3.49	-3316	9670	9550	9450	9330	9230	9500	9280	73	2820	500	6410	10	1	14615109	1343	-14.59	0.76	12	0.75	-630.00	12094.00	21850	20230303	-57.94	9030	20230726	1.77	21850	-57.94	20230303	9030	1.77	20230726	31800	-71.10	20230210	9030	1.77	20230726	1.55	N	052710	500	73 억	509925	N	N	0	N	N
60	20230918	140458	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9200	-230	5	-2.44	906871160	97990	106.37	9440	9440	9180	12250	6610	9430	9254.70	3.49	-6099	9670	9550	9450	9330	9230	9500	9280	73	2820	500	6410	10	1	14615109	1345	-14.60	0.76	12	0.67	-630.00	12094.00	21850	20230303	-57.89	9030	20230726	1.88	21850	-57.89	20230303	9030	1.88	20230726	31800	-71.07	20230210	9030	1.88	20230726	1.55	N	052710	500	73 억	509925	N	N	0	N	N
61	20230918	130447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9240	-190	5	-2.01	708046430	76418	82.95	9440	9440	9210	12250	6610	9430	9265.40	3.49	-7712	9670	9550	9450	9330	9230	9500	9280	73	2820	500	6410	10	1	14615109	1350	-14.67	0.76	12	0.52	-630.00	12094.00	21850	20230303	-57.71	9030	20230726	2.33	21850	-57.71	20230303	9030	2.33	20230726	31800	-70.94	20230210	9030	2.33	20230726	1.55	N	052710	500	73 억	509925	N	N	0	N	N
62	20230918	120446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9230	-200	5	-2.12	553712720	59718	64.83	9440	9440	9210	12250	6610	9430	9272.07	3.49	-10177	9670	9550	9450	9330	9230	9500	9280	73	2820	500	6410	10	1	14615109	1349	-14.65	0.76	12	0.41	-630.00	12094.00	21850	20230303	-57.76	9030	20230726	2.21	21850	-57.76	20230303	9030	2.21	20230726	31800	-70.97	20230210	9030	2.21	20230726	1.55	N	052710	500	73 억	509925	N	N	0	N	N
63	20230918	110447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9270	-160	5	-1.70	392118920	42221	45.83	9440	9440	9250	12250	6610	9430	9287.23	3.49	-9507	9670	9550	9450	9330	9230	9500	9280	73	2820	500	6410	10	1	14615109	1355	-14.71	0.77	12	0.29	-630.00	12094.00	21850	20230303	-57.57	9030	20230726	2.66	21850	-57.57	20230303	9030	2.66	20230726	31800	-70.85	20230210	9030	2.66	20230726	1.55	N	052710	500	73 억	509925	N	N	0	N	N
64	20230918	100442	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9280	-150	5	-1.59	229975380	24719	26.83	9440	9440	9260	12250	6610	9430	9303.49	3.49	-7968	9670	9550	9450	9330	9230	9500	9280	73	2820	500	6410	10	1	14615109	1356	-14.73	0.77	12	0.17	-630.00	12094.00	21850	20230303	-57.53	9030	20230726	2.77	21850	-57.53	20230303	9030	2.77	20230726	31800	-70.82	20230210	9030	2.77	20230726	1.55	N	052710	500	73 억	509925	N	N	0	N	N
65	20230918	090439	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9360	-70	5	-0.74	28657480	3051	3.31	9440	9440	9340	12250	6610	9430	9392.57	3.49	-1519	9670	9550	9450	9330	9230	9500	9280	73	2820	500	6410	10	1	14615109	1368	-14.86	0.77	12	0.02	-630.00	12094.00	21850	20230303	-57.16	9030	20230726	3.65	21850	-57.16	20230303	9030	3.65	20230726	31800	-70.57	20230210	9030	3.65	20230726	1.55	N	052710	500	73 억	509925	N	N	0	N	N
66	20230915	160443	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9430	20	2	0.21	864522140	91892	89.16	9450	9570	9350	12230	6590	9410	9408.00	3.44	8190	9843	9626	9433	9216	9023	9735	9325	73	2820	500	6390	10	1	14615109	1378	-14.97	0.78	12	0.63	-630.00	12094.00	21850	20230303	-56.84	9030	20230726	4.43	21850	-56.84	20230303	9030	4.43	20230726	31800	-70.35	20230210	9030	4.43	20230726	1.59	N	052710	500	73 억	502298	N	N	0	N	N
67	20230915	150446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9390	-20	5	-0.21	817987500	86941	84.36	9450	9570	9350	12230	6590	9410	9408.54	3.44	7481	9843	9626	9433	9216	9023	9735	9325	73	2820	500	6390	10	1	14615109	1372	-14.90	0.78	12	0.59	-630.00	12094.00	21850	20230303	-57.03	9030	20230726	3.99	21850	-57.03	20230303	9030	3.99	20230726	31800	-70.47	20230210	9030	3.99	20230726	1.59	N	052710	500	73 억	502298	N	N	0	N	N
68	20230915	140443	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9350	-60	5	-0.64	670683090	71278	69.16	9450	9570	9350	12230	6590	9410	9409.40	3.44	7522	9843	9626	9433	9216	9023	9735	9325	73	2820	500	6390	10	1	14615109	1367	-14.84	0.77	12	0.49	-630.00	12094.00	21850	20230303	-57.21	9030	20230726	3.54	21850	-57.21	20230303	9030	3.54	20230726	31800	-70.60	20230210	9030	3.54	20230726	1.59	N	052710	500	73 억	502298	N	N	0	N	N
69	20230915	130441	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9380	-30	5	-0.32	513221630	54475	52.86	9450	9570	9370	12230	6590	9410	9421.23	3.44	7987	9843	9626	9433	9216	9023	9735	9325	73	2820	500	6390	10	1	14615109	1371	-14.89	0.78	12	0.37	-630.00	12094.00	21850	20230303	-57.07	9030	20230726	3.88	21850	-57.07	20230303	9030	3.88	20230726	31800	-70.50	20230210	9030	3.88	20230726	1.59	N	052710	500	73 억	502298	N	N	0	N	N
70	20230915	120446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9400	-10	5	-0.11	407947790	43265	41.98	9450	9570	9370	12230	6590	9410	9429.05	3.44	6719	9843	9626	9433	9216	9023	9735	9325	73	2820	500	6390	10	1	14615109	1374	-14.92	0.78	12	0.30	-630.00	12094.00	21850	20230303	-56.98	9030	20230726	4.10	21850	-56.98	20230303	9030	4.10	20230726	31800	-70.44	20230210	9030	4.10	20230726	1.59	N	052710	500	73 억	502298	N	N	0	N	N
71	20230915	110448	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9380	-30	5	-0.32	304817530	32276	31.32	9450	9570	9370	12230	6590	9410	9444.09	3.44	5882	9843	9626	9433	9216	9023	9735	9325	73	2820	500	6390	10	1	14615109	1371	-14.89	0.78	12	0.22	-630.00	12094.00	21850	20230303	-57.07	9030	20230726	3.88	21850	-57.07	20230303	9030	3.88	20230726	31800	-70.50	20230210	9030	3.88	20230726	1.59	N	052710	500	73 억	502298	N	N	0	N	N
72	20230915	100447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9410	0	3	0.00	167363270	17654	17.13	9450	9570	9410	12230	6590	9410	9480.19	3.44	5296	9843	9626	9433	9216	9023	9735	9325	73	2820	500	6390	10	1	14615109	1375	-14.94	0.78	12	0.12	-630.00	12094.00	21850	20230303	-56.93	9030	20230726	4.21	21850	-56.93	20230303	9030	4.21	20230726	31800	-70.41	20230210	9030	4.21	20230726	1.59	N	052710	500	73 억	502298	N	N	0	N	N
73	20230915	090439	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9500	90	2	0.96	12992950	1373	1.33	9450	9500	9450	12230	6590	9410	9463.18	3.44	731	9843	9626	9433	9216	9023	9735	9325	73	2820	500	6390	10	1	14615109	1388	-15.08	0.79	12	0.01	-630.00	12094.00	21850	20230303	-56.52	9030	20230726	5.20	21850	-56.52	20230303	9030	5.20	20230726	31800	-70.13	20230210	9030	5.20	20230726	1.59	N	052710	500	73 억	502298	N	N	0	N	N
74	20230914	160444	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9410	120	2	1.29	976092970	102894	117.01	9290	9650	9240	12070	6510	9290	9486.43	3.32	16578	9623	9456	9343	9176	9063	9400	9120	73	2780	500	6310	10	1	14615109	1375	-14.94	0.78	12	0.70	-630.00	12094.00	21850	20230303	-56.93	9030	20230726	4.21	21850	-56.93	20230303	9030	4.21	20230726	31800	-70.41	20230210	9030	4.21	20230726	1.64	N	052710	500	73 억	485670	N	N	1	N	N
75	20230914	150436	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9470	180	2	1.94	943208150	99408	113.04	9290	9650	9240	12070	6510	9290	9488.27	3.32	15171	9623	9456	9343	9176	9063	9400	9120	73	2780	500	6310	10	1	14615109	1384	-15.03	0.78	12	0.68	-630.00	12094.00	21850	20230303	-56.66	9030	20230726	4.87	21850	-56.66	20230303	9030	4.87	20230726	31800	-70.22	20230210	9030	4.87	20230726	1.64	N	052710	500	73 억	485670	N	N	1	N	N
76	20230914	140436	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9370	80	2	0.86	888409380	93595	106.43	9290	9650	9240	12070	6510	9290	9492.08	3.32	13861	9623	9456	9343	9176	9063	9400	9120	73	2780	500	6310	10	1	14615109	1369	-14.87	0.77	12	0.64	-630.00	12094.00	21850	20230303	-57.12	9030	20230726	3.77	21850	-57.12	20230303	9030	3.77	20230726	31800	-70.53	20230210	9030	3.77	20230726	1.64	N	052710	500	73 억	485670	N	N	1	N	N
77	20230914	130431	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9480	190	2	2.05	833746170	87777	99.82	9290	9650	9240	12070	6510	9290	9498.48	3.32	12934	9623	9456	9343	9176	9063	9400	9120	73	2780	500	6310	10	1	14615109	1386	-15.05	0.78	12	0.60	-630.00	12094.00	21850	20230303	-56.61	9030	20230726	4.98	21850	-56.61	20230303	9030	4.98	20230726	31800	-70.19	20230210	9030	4.98	20230726	1.64	N	052710	500	73 억	485670	N	N	1	N	N
78	20230914	120442	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9470	180	2	1.94	773924680	81460	92.63	9290	9650	9240	12070	6510	9290	9500.70	3.32	12250	9623	9456	9343	9176	9063	9400	9120	73	2780	500	6310	10	1	14615109	1384	-15.03	0.78	12	0.56	-630.00	12094.00	21850	20230303	-56.66	9030	20230726	4.87	21850	-56.66	20230303	9030	4.87	20230726	31800	-70.22	20230210	9030	4.87	20230726	1.64	N	052710	500	73 억	485670	N	N	1	N	N
79	20230914	110437	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9570	280	2	3.01	647954550	68180	77.53	9290	9650	9240	12070	6510	9290	9503.62	3.32	8716	9623	9456	9343	9176	9063	9400	9120	73	2780	500	6310	10	1	14615109	1399	-15.19	0.79	12	0.47	-630.00	12094.00	21850	20230303	-56.20	9030	20230726	5.98	21850	-56.20	20230303	9030	5.98	20230726	31800	-69.91	20230210	9030	5.98	20230726	1.64	N	052710	500	73 억	485670	N	N	1	N	N
80	20230914	100431	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9410	120	2	1.29	157715380	16847	19.16	9290	9430	9240	12070	6510	9290	9361.68	3.32	6649	9623	9456	9343	9176	9063	9400	9120	73	2780	500	6310	10	1	14615109	1375	-14.94	0.78	12	0.12	-630.00	12094.00	21850	20230303	-56.93	9030	20230726	4.21	21850	-56.93	20230303	9030	4.21	20230726	31800	-70.41	20230210	9030	4.21	20230726	1.64	N	052710	500	73 억	485670	N	N	1	N	N
81	20230914	090439	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9350	60	2	0.65	10145930	1090	1.24	9290	9370	9290	12070	6510	9290	9308.38	3.32	-98	9623	9456	9343	9176	9063	9400	9120	73	2780	500	6310	10	1	14615109	1367	-14.84	0.77	12	0.01	-630.00	12094.00	21850	20230303	-57.21	9030	20230726	3.54	21850	-57.21	20230303	9030	3.54	20230726	31800	-70.60	20230210	9030	3.54	20230726	1.64	N	052710	500	73 억	485670	N	N	1	N	N
82	20230913	160442	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9290	-140	5	-1.48	813997890	87353	107.55	9430	9510	9230	12250	6610	9430	9318.46	3.32	2349	9710	9570	9460	9320	9210	9640	9390	73	2820	500	6410	10	1	14615109	1358	-14.75	0.77	12	0.60	-630.00	12094.00	21850	20230303	-57.48	9030	20230726	2.88	21850	-57.48	20230303	9030	2.88	20230726	31800	-70.79	20230210	9030	2.88	20230726	1.63	N	052710	500	73 억	484886	N	N	1	N	N
83	20230913	150437	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9280	-150	5	-1.59	778278600	83507	102.82	9430	9510	9230	12250	6610	9430	9319.88	3.32	2101	9710	9570	9460	9320	9210	9640	9390	73	2820	500	6410	10	1	14615109	1356	-14.73	0.77	12	0.57	-630.00	12094.00	21850	20230303	-57.53	9030	20230726	2.77	21850	-57.53	20230303	9030	2.77	20230726	31800	-70.82	20230210	9030	2.77	20230726	1.63	N	052710	500	73 억	484886	N	N	0	N	N
84	20230913	140439	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9310	-120	5	-1.27	642781920	68961	84.91	9430	9510	9230	12250	6610	9430	9320.90	3.32	-1464	9710	9570	9460	9320	9210	9640	9390	73	2820	500	6410	10	1	14615109	1361	-14.78	0.77	12	0.47	-630.00	12094.00	21850	20230303	-57.39	9030	20230726	3.10	21850	-57.39	20230303	9030	3.10	20230726	31800	-70.72	20230210	9030	3.10	20230726	1.63	N	052710	500	73 억	484886	N	N	0	N	N
85	20230913	130429	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9310	-120	5	-1.27	597001140	64041	78.85	9430	9510	9230	12250	6610	9430	9322.12	3.32	-1948	9710	9570	9460	9320	9210	9640	9390	73	2820	500	6410	10	1	14615109	1361	-14.78	0.77	12	0.44	-630.00	12094.00	21850	20230303	-57.39	9030	20230726	3.10	21850	-57.39	20230303	9030	3.10	20230726	31800	-70.72	20230210	9030	3.10	20230726	1.63	N	052710	500	73 억	484886	N	N	0	N	N
86	20230913	120440	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9290	-140	5	-1.48	519714660	55708	68.59	9430	9510	9230	12250	6610	9430	9329.21	3.32	-4054	9710	9570	9460	9320	9210	9640	9390	73	2820	500	6410	10	1	14615109	1358	-14.75	0.77	12	0.38	-630.00	12094.00	21850	20230303	-57.48	9030	20230726	2.88	21850	-57.48	20230303	9030	2.88	20230726	31800	-70.79	20230210	9030	2.88	20230726	1.63	N	052710	500	73 억	484886	N	N	0	N	N
87	20230913	110438	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9280	-150	5	-1.59	380417740	40690	50.10	9430	9510	9270	12250	6610	9430	9349.11	3.32	-4401	9710	9570	9460	9320	9210	9640	9390	73	2820	500	6410	10	1	14615109	1356	-14.73	0.77	12	0.28	-630.00	12094.00	21850	20230303	-57.53	9030	20230726	2.77	21850	-57.53	20230303	9030	2.77	20230726	31800	-70.82	20230210	9030	2.77	20230726	1.63	N	052710	500	73 억	484886	N	N	0	N	N
88	20230913	100432	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9340	-90	5	-0.95	215333740	22964	28.27	9430	9510	9310	12250	6610	9430	9376.94	3.32	460	9710	9570	9460	9320	9210	9640	9390	73	2820	500	6410	10	1	14615109	1365	-14.83	0.77	12	0.16	-630.00	12094.00	21850	20230303	-57.25	9030	20230726	3.43	21850	-57.25	20230303	9030	3.43	20230726	31800	-70.63	20230210	9030	3.43	20230726	1.63	N	052710	500	73 억	484886	N	N	0	N	N
89	20230913	090428	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9510	80	2	0.85	26073240	2764	3.40	9430	9510	9390	12250	6610	9430	9433.19	3.32	-247	9710	9570	9460	9320	9210	9640	9390	73	2820	500	6410	10	1	14615109	1390	-15.10	0.79	12	0.02	-630.00	12094.00	21850	20230303	-56.48	9030	20230726	5.32	21850	-56.48	20230303	9030	5.32	20230726	31800	-70.09	20230210	9030	5.32	20230726	1.63	N	052710	500	73 억	484886	N	N	0	N	N
90	20230912	160426	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9430	10	2	0.11	748294500	79081	112.68	9380	9600	9350	12240	6600	9420	9462.51	3.21	16115	9673	9546	9463	9336	9253	9505	9295	73	2820	500	6400	10	1	14615109	1378	-14.97	0.78	12	0.54	-630.00	12094.00	21850	20230303	-56.84	9030	20230726	4.43	21850	-56.84	20230303	9030	4.43	20230726	31800	-70.35	20230210	9030	4.43	20230726	1.62	N	052710	500	73 억	469070	N	N	0	N	N
91	20230912	150435	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9440	20	2	0.21	710045000	75025	106.91	9380	9600	9350	12240	6600	9420	9464.11	3.21	14637	9673	9546	9463	9336	9253	9505	9295	73	2820	500	6400	10	1	14615109	1380	-14.98	0.78	12	0.51	-630.00	12094.00	21850	20230303	-56.80	9030	20230726	4.54	21850	-56.80	20230303	9030	4.54	20230726	31800	-70.31	20230210	9030	4.54	20230726	1.62	N	052710	500	73 억	469070	N	N	0	N	N
92	20230912	140433	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9390	-30	5	-0.32	663405310	70074	99.85	9380	9600	9350	12240	6600	9420	9467.21	3.21	11695	9673	9546	9463	9336	9253	9505	9295	73	2820	500	6400	10	1	14615109	1372	-14.90	0.78	12	0.48	-630.00	12094.00	21850	20230303	-57.03	9030	20230726	3.99	21850	-57.03	20230303	9030	3.99	20230726	31800	-70.47	20230210	9030	3.99	20230726	1.62	N	052710	500	73 억	469070	N	N	0	N	N
93	20230912	130430	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9390	-30	5	-0.32	545124230	57455	81.87	9380	9600	9380	12240	6600	9420	9487.85	3.21	13083	9673	9546	9463	9336	9253	9505	9295	73	2820	500	6400	10	1	14615109	1372	-14.90	0.78	12	0.39	-630.00	12094.00	21850	20230303	-57.03	9030	20230726	3.99	21850	-57.03	20230303	9030	3.99	20230726	31800	-70.47	20230210	9030	3.99	20230726	1.62	N	052710	500	73 억	469070	N	N	0	N	N
94	20230912	120426	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9450	30	2	0.32	437228560	45992	65.54	9380	9600	9380	12240	6600	9420	9506.62	3.21	13204	9673	9546	9463	9336	9253	9505	9295	73	2820	500	6400	10	1	14615109	1381	-15.00	0.78	12	0.31	-630.00	12094.00	21850	20230303	-56.75	9030	20230726	4.65	21850	-56.75	20230303	9030	4.65	20230726	31800	-70.28	20230210	9030	4.65	20230726	1.62	N	052710	500	73 억	469070	N	N	0	N	N
95	20230912	110430	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9450	30	2	0.32	395047420	41524	59.17	9380	9600	9380	12240	6600	9420	9513.71	3.21	12619	9673	9546	9463	9336	9253	9505	9295	73	2820	500	6400	10	1	14615109	1381	-15.00	0.78	12	0.28	-630.00	12094.00	21850	20230303	-56.75	9030	20230726	4.65	21850	-56.75	20230303	9030	4.65	20230726	31800	-70.28	20230210	9030	4.65	20230726	1.62	N	052710	500	73 억	469070	N	N	0	N	N
96	20230912	100428	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9540	120	2	1.27	306765610	32243	45.94	9380	9600	9380	12240	6600	9420	9514.18	3.21	10807	9673	9546	9463	9336	9253	9505	9295	73	2820	500	6400	10	1	14615109	1394	-15.14	0.79	12	0.22	-630.00	12094.00	21850	20230303	-56.34	9030	20230726	5.65	21850	-56.34	20230303	9030	5.65	20230726	31800	-70.00	20230210	9030	5.65	20230726	1.62	N	052710	500	73 억	469070	N	N	0	N	N
97	20230912	090435	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9500	80	2	0.85	35509690	3777	5.38	9380	9520	9380	12240	6600	9420	9401.56	3.21	1693	9673	9546	9463	9336	9253	9505	9295	73	2820	500	6400	10	1	14615109	1388	-15.08	0.79	12	0.03	-630.00	12094.00	21850	20230303	-56.52	9030	20230726	5.20	21850	-56.52	20230303	9030	5.20	20230726	31800	-70.13	20230210	9030	5.20	20230726	1.62	N	052710	500	73 억	469070	N	N	0	N	N
98	20230911	160426	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9420	-50	5	-0.53	661794370	69986	66.73	9440	9590	9380	12310	6630	9470	9456.33	3.12	12680	9750	9610	9520	9380	9290	9565	9335	73	2840	500	6430	10	1	14615109	1377	-14.95	0.78	12	0.48	-630.00	12094.00	21850	20230303	-56.89	9030	20230726	4.32	21850	-56.89	20230303	9030	4.32	20230726	31800	-70.38	20230210	9030	4.32	20230726	1.65	N	052710	500	73 억	456389	N	N	1	N	N
99	20230911	150433	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9400	-70	5	-0.74	611166800	64601	61.59	9440	9590	9380	12310	6630	9470	9460.64	3.12	11798	9750	9610	9520	9380	9290	9565	9335	73	2840	500	6430	10	1	14615109	1374	-14.92	0.78	12	0.44	-630.00	12094.00	21850	20230303	-56.98	9030	20230726	4.10	21850	-56.98	20230303	9030	4.10	20230726	31800	-70.44	20230210	9030	4.10	20230726	1.65	N	052710	500	73 억	456389	N	N	1	N	N
100	20230911	140439	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9410	-60	5	-0.63	529189540	55873	53.27	9440	9590	9400	12310	6630	9470	9471.29	3.12	11454	9750	9610	9520	9380	9290	9565	9335	73	2840	500	6430	10	1	14615109	1375	-14.94	0.78	12	0.38	-630.00	12094.00	21850	20230303	-56.93	9030	20230726	4.21	21850	-56.93	20230303	9030	4.21	20230726	31800	-70.41	20230210	9030	4.21	20230726	1.65	N	052710	500	73 억	456389	N	N	1	N	N
101	20230911	130422	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9480	10	2	0.11	332142530	34968	33.34	9440	9590	9430	12310	6630	9470	9498.47	3.12	9942	9750	9610	9520	9380	9290	9565	9335	73	2840	500	6430	10	1	14615109	1386	-15.05	0.78	12	0.24	-630.00	12094.00	21850	20230303	-56.61	9030	20230726	4.98	21850	-56.61	20230303	9030	4.98	20230726	31800	-70.19	20230210	9030	4.98	20230726	1.65	N	052710	500	73 억	456389	N	N	1	N	N
102	20230911	120429	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9510	40	2	0.42	255686680	26914	25.66	9440	9590	9430	12310	6630	9470	9500.14	3.12	7173	9750	9610	9520	9380	9290	9565	9335	73	2840	500	6430	10	1	14615109	1390	-15.10	0.79	12	0.18	-630.00	12094.00	21850	20230303	-56.48	9030	20230726	5.32	21850	-56.48	20230303	9030	5.32	20230726	31800	-70.09	20230210	9030	5.32	20230726	1.65	N	052710	500	73 억	456389	N	N	1	N	N
103	20230911	110419	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9540	70	2	0.74	218643890	23020	21.95	9440	9590	9430	12310	6630	9470	9498.00	3.12	6507	9750	9610	9520	9380	9290	9565	9335	73	2840	500	6430	10	1	14615109	1394	-15.14	0.79	12	0.16	-630.00	12094.00	21850	20230303	-56.34	9030	20230726	5.65	21850	-56.34	20230303	9030	5.65	20230726	31800	-70.00	20230210	9030	5.65	20230726	1.65	N	052710	500	73 억	456389	N	N	1	N	N
104	20230911	100422	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9540	70	2	0.74	159664170	16839	16.06	9440	9550	9430	12310	6630	9470	9481.81	3.12	4046	9750	9610	9520	9380	9290	9565	9335	73	2840	500	6430	10	1	14615109	1394	-15.14	0.79	12	0.12	-630.00	12094.00	21850	20230303	-56.34	9030	20230726	5.65	21850	-56.34	20230303	9030	5.65	20230726	31800	-70.00	20230210	9030	5.65	20230726	1.65	N	052710	500	73 억	456389	N	N	1	N	N
105	20230911	090421	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9470	0	3	0.00	14680500	1553	1.48	9440	9470	9440	12310	6630	9470	9452.99	3.12	232	9750	9610	9520	9380	9290	9565	9335	73	2840	500	6430	10	1	14615109	1384	-15.03	0.78	12	0.01	-630.00	12094.00	21850	20230303	-56.66	9030	20230726	4.87	21850	-56.66	20230303	9030	4.87	20230726	31800	-70.22	20230210	9030	4.87	20230726	1.65	N	052710	500	73 억	456389	N	N	1	N	N
106	20230908	160427	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9470	-120	5	-1.25	984964890	103803	72.62	9660	9660	9430	12460	6720	9590	9488.87	3.12	304	9870	9730	9600	9460	9330	9665	9395	73	2870	500	6520	10	1	14615109	1384	-15.03	0.78	12	0.71	-630.00	12094.00	21850	20230303	-56.66	9030	20230726	4.87	21850	-56.66	20230303	9030	4.87	20230726	31800	-70.22	20230210	9030	4.87	20230726	1.69	N	052710	500	73 억	456083	N	N	1	N	N
107	20230908	150429	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9480	-110	5	-1.15	868828220	91531	64.03	9660	9660	9430	12460	6720	9590	9492.17	3.12	77	9870	9730	9600	9460	9330	9665	9395	73	2870	500	6520	10	1	14615109	1386	-15.05	0.78	12	0.63	-630.00	12094.00	21850	20230303	-56.61	9030	20230726	4.98	21850	-56.61	20230303	9030	4.98	20230726	31800	-70.19	20230210	9030	4.98	20230726	1.69	N	052710	500	73 억	456083	N	N	0	N	N
108	20230908	140429	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9480	-110	5	-1.15	754584220	79453	55.58	9660	9660	9430	12460	6720	9590	9497.24	3.12	1360	9870	9730	9600	9460	9330	9665	9395	73	2870	500	6520	10	1	14615109	1386	-15.05	0.78	12	0.54	-630.00	12094.00	21850	20230303	-56.61	9030	20230726	4.98	21850	-56.61	20230303	9030	4.98	20230726	31800	-70.19	20230210	9030	4.98	20230726	1.69	N	052710	500	73 억	456083	N	N	0	N	N
109	20230908	130429	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9450	-140	5	-1.46	559992770	58881	41.19	9660	9660	9450	12460	6720	9590	9510.59	3.12	7021	9870	9730	9600	9460	9330	9665	9395	73	2870	500	6520	10	1	14615109	1381	-15.00	0.78	12	0.40	-630.00	12094.00	21850	20230303	-56.75	9030	20230726	4.65	21850	-56.75	20230303	9030	4.65	20230726	31800	-70.28	20230210	9030	4.65	20230726	1.69	N	052710	500	73 억	456083	N	N	0	N	N
110	20230908	120436	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9510	-80	5	-0.83	400003370	41998	29.38	9660	9660	9450	12460	6720	9590	9524.34	3.12	6258	9870	9730	9600	9460	9330	9665	9395	73	2870	500	6520	10	1	14615109	1390	-15.10	0.79	12	0.29	-630.00	12094.00	21850	20230303	-56.48	9030	20230726	5.32	21850	-56.48	20230303	9030	5.32	20230726	31800	-70.09	20230210	9030	5.32	20230726	1.69	N	052710	500	73 억	456083	N	N	0	N	N
111	20230908	110431	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9550	-40	5	-0.42	267682210	28060	19.63	9660	9660	9490	12460	6720	9590	9539.64	3.12	4100	9870	9730	9600	9460	9330	9665	9395	73	2870	500	6520	10	1	14615109	1396	-15.16	0.79	12	0.19	-630.00	12094.00	21850	20230303	-56.29	9030	20230726	5.76	21850	-56.29	20230303	9030	5.76	20230726	31800	-69.97	20230210	9030	5.76	20230726	1.69	N	052710	500	73 억	456083	N	N	0	N	N
112	20230908	100428	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9530	-60	5	-0.63	121301110	12666	8.86	9660	9660	9510	12460	6720	9590	9576.91	3.12	233	9870	9730	9600	9460	9330	9665	9395	73	2870	500	6520	10	1	14615109	1393	-15.13	0.79	12	0.09	-630.00	12094.00	21850	20230303	-56.38	9030	20230726	5.54	21850	-56.38	20230303	9030	5.54	20230726	31800	-70.03	20230210	9030	5.54	20230726	1.69	N	052710	500	73 억	456083	N	N	0	N	N
113	20230908	090434	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9600	10	2	0.10	11437140	1188	0.83	9660	9660	9600	12460	6720	9590	9627.22	3.12	-216	9870	9730	9600	9460	9330	9665	9395	73	2870	500	6520	10	1	14615109	1403	-15.24	0.79	12	0.01	-630.00	12094.00	21850	20230303	-56.06	9030	20230726	6.31	21850	-56.06	20230303	9030	6.31	20230726	31800	-69.81	20230210	9030	6.31	20230726	1.69	N	052710	500	73 억	456083	N	N	0	N	N
114	20230907	160426	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9590	-10	5	-0.10	1364698000	142576	65.37	9610	9740	9470	12480	6720	9600	9571.70	2.91	30819	10093	9846	9723	9476	9353	9785	9415	73	2880	500	6520	10	1	14615109	1402	-15.22	0.79	12	0.98	-630.00	12094.00	21850	20230303	-56.11	9030	20230726	6.20	21850	-56.11	20230303	9030	6.20	20230726	31800	-69.84	20230210	9030	6.20	20230726	1.71	N	052710	500	73 억	425260	N	N	0	N	N
115	20230907	150426	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9610	10	2	0.10	1315932470	137492	63.04	9610	9740	9470	12480	6720	9600	9570.95	2.91	29832	10093	9846	9723	9476	9353	9785	9415	73	2880	500	6520	10	1	14615109	1405	-15.25	0.79	12	0.94	-630.00	12094.00	21850	20230303	-56.02	9030	20230726	6.42	21850	-56.02	20230303	9030	6.42	20230726	31800	-69.78	20230210	9030	6.42	20230726	1.71	N	052710	500	73 억	425260	N	N	0	N	N
116	20230907	140424	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9610	10	2	0.10	1220142490	127521	58.47	9610	9740	9470	12480	6720	9600	9568.14	2.91	29300	10093	9846	9723	9476	9353	9785	9415	73	2880	500	6520	10	1	14615109	1405	-15.25	0.79	12	0.87	-630.00	12094.00	21850	20230303	-56.02	9030	20230726	6.42	21850	-56.02	20230303	9030	6.42	20230726	31800	-69.78	20230210	9030	6.42	20230726	1.71	N	052710	500	73 억	425260	N	N	0	N	N
117	20230907	130425	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9540	-60	5	-0.62	900956710	94123	43.15	9610	9740	9470	12480	6720	9600	9572.09	2.91	13402	10093	9846	9723	9476	9353	9785	9415	73	2880	500	6520	10	1	14615109	1394	-15.14	0.79	12	0.64	-630.00	12094.00	21850	20230303	-56.34	9030	20230726	5.65	21850	-56.34	20230303	9030	5.65	20230726	31800	-70.00	20230210	9030	5.65	20230726	1.71	N	052710	500	73 억	425260	N	N	0	N	N
118	20230907	120432	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9500	-100	5	-1.04	784822050	81918	37.56	9610	9740	9470	12480	6720	9600	9580.55	2.91	10069	10093	9846	9723	9476	9353	9785	9415	73	2880	500	6520	10	1	14615109	1388	-15.08	0.79	12	0.56	-630.00	12094.00	21850	20230303	-56.52	9030	20230726	5.20	21850	-56.52	20230303	9030	5.20	20230726	31800	-70.13	20230210	9030	5.20	20230726	1.71	N	052710	500	73 억	425260	N	N	0	N	N
119	20230907	110431	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9510	-90	5	-0.94	701525440	73152	33.54	9610	9740	9470	12480	6720	9600	9589.95	2.91	8106	10093	9846	9723	9476	9353	9785	9415	73	2880	500	6520	10	1	14615109	1390	-15.10	0.79	12	0.50	-630.00	12094.00	21850	20230303	-56.48	9030	20230726	5.32	21850	-56.48	20230303	9030	5.32	20230726	31800	-70.09	20230210	9030	5.32	20230726	1.71	N	052710	500	73 억	425260	N	N	0	N	N
120	20230907	100427	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9580	-20	5	-0.21	411138110	42808	19.63	9610	9740	9500	12480	6720	9600	9604.25	2.91	3939	10093	9846	9723	9476	9353	9785	9415	73	2880	500	6520	10	1	14615109	1400	-15.21	0.79	12	0.29	-630.00	12094.00	21850	20230303	-56.16	9030	20230726	6.09	21850	-56.16	20230303	9030	6.09	20230726	31800	-69.87	20230210	9030	6.09	20230726	1.71	N	052710	500	73 억	425260	N	N	0	N	N
121	20230907	090431	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9680	80	2	0.83	62584220	6466	2.96	9610	9730	9610	12480	6720	9600	9680.45	2.91	-754	10093	9846	9723	9476	9353	9785	9415	73	2880	500	6520	10	1	14615109	1415	-15.37	0.80	12	0.04	-630.00	12094.00	21850	20230303	-55.70	9030	20230726	7.20	21850	-55.70	20230303	9030	7.20	20230726	31800	-69.56	20230210	9030	7.20	20230726	1.71	N	052710	500	73 억	425260	N	N	0	N	N
122	20230906	160425	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9600	-260	5	-2.64	2101216090	216423	132.84	9910	9970	9600	12810	6910	9860	9708.90	3.17	-37941	10193	10026	9943	9776	9693	9985	9735	73	2950	500	6700	10	1	14615109	1403	-15.24	0.79	12	1.48	-630.00	12094.00	21850	20230303	-56.06	9030	20230726	6.31	21850	-56.06	20230303	9030	6.31	20230726	31800	-69.81	20230210	9030	6.31	20230726	1.68	N	052710	500	73 억	463201	N	N	1	N	N
123	20230906	150424	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9640	-220	5	-2.23	1817367790	186890	114.71	9910	9970	9600	12810	6910	9860	9723.55	3.17	-35688	10193	10026	9943	9776	9693	9985	9735	73	2950	500	6700	10	1	14615109	1409	-15.30	0.80	12	1.28	-630.00	12094.00	21850	20230303	-55.88	9030	20230726	6.76	21850	-55.88	20230303	9030	6.76	20230726	31800	-69.69	20230210	9030	6.76	20230726	1.68	N	052710	500	73 억	463201	N	N	1	N	N
124	20230906	140428	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9630	-230	5	-2.33	1587391340	163018	100.06	9910	9970	9600	12810	6910	9860	9736.79	3.17	-31079	10193	10026	9943	9776	9693	9985	9735	73	2950	500	6700	10	1	14615109	1407	-15.29	0.80	12	1.12	-630.00	12094.00	21850	20230303	-55.93	9030	20230726	6.64	21850	-55.93	20230303	9030	6.64	20230726	31800	-69.72	20230210	9030	6.64	20230726	1.68	N	052710	500	73 억	463201	N	N	1	N	N
125	20230906	130424	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9630	-230	5	-2.33	1304017080	133636	82.02	9910	9970	9600	12810	6910	9860	9757.23	3.17	-25233	10193	10026	9943	9776	9693	9985	9735	73	2950	500	6700	10	1	14615109	1407	-15.29	0.80	12	0.91	-630.00	12094.00	21850	20230303	-55.93	9030	20230726	6.64	21850	-55.93	20230303	9030	6.64	20230726	31800	-69.72	20230210	9030	6.64	20230726	1.68	N	052710	500	73 억	463201	N	N	1	N	N
126	20230906	120430	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9720	-140	5	-1.42	947520990	96688	59.35	9910	9970	9600	12810	6910	9860	9799.17	3.17	-19250	10193	10026	9943	9776	9693	9985	9735	73	2950	500	6700	10	1	14615109	1421	-15.43	0.80	12	0.66	-630.00	12094.00	21850	20230303	-55.51	9030	20230726	7.64	21850	-55.51	20230303	9030	7.64	20230726	31800	-69.43	20230210	9030	7.64	20230726	1.68	N	052710	500	73 억	463201	N	N	1	N	N
127	20230906	110429	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9810	-50	5	-0.51	653439040	66548	40.85	9910	9970	9600	12810	6910	9860	9818.46	3.17	-8563	10193	10026	9943	9776	9693	9985	9735	73	2950	500	6700	10	1	14615109	1434	-15.57	0.81	12	0.46	-630.00	12094.00	21850	20230303	-55.10	9030	20230726	8.64	21850	-55.10	20230303	9030	8.64	20230726	31800	-69.15	20230210	9030	8.64	20230726	1.68	N	052710	500	73 억	463201	N	N	1	N	N
128	20230906	100417	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9830	-30	5	-0.30	422149130	42973	26.38	9910	9970	9600	12810	6910	9860	9822.75	3.17	-7136	10193	10026	9943	9776	9693	9985	9735	73	2950	500	6700	10	1	14615109	1437	-15.60	0.81	12	0.29	-630.00	12094.00	21850	20230303	-55.01	9030	20230726	8.86	21850	-55.01	20230303	9030	8.86	20230726	31800	-69.09	20230210	9030	8.86	20230726	1.68	N	052710	500	73 억	463201	N	N	1	N	N
129	20230906	090420	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9790	-70	5	-0.71	94658100	9587	5.88	9910	9970	9790	12810	6910	9860	9875.12	3.17	-4142	10193	10026	9943	9776	9693	9985	9735	73	2950	500	6700	10	1	14615109	1431	-15.54	0.81	12	0.07	-630.00	12094.00	21850	20230303	-55.19	9030	20230726	8.42	21850	-55.19	20230303	9030	8.42	20230726	31800	-69.21	20230210	9030	8.42	20230726	1.68	N	052710	500	73 억	463201	N	N	1	N	N
130	20230905	160419	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9860	10	2	0.10	1622701220	162735	112.56	9920	10110	9860	12800	6900	9850	9972.10	3.24	-11011	10116	9982	9906	9772	9696	9945	9735	73	2950	500	6690	10	1	14615109	1441	-15.65	0.82	12	1.11	-630.00	12094.00	21850	20230303	-54.87	9030	20230726	9.19	21850	-54.87	20230303	9030	9.19	20230726	31800	-68.99	20230210	9030	9.19	20230726	1.70	N	052710	500	73 억	474212	N	N	1	N	N
131	20230905	150432	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9880	30	2	0.30	1465515830	146823	101.55	9920	10110	9860	12800	6900	9850	9981.52	3.24	-9840	10116	9982	9906	9772	9696	9945	9735	73	2950	500	6690	10	1	14615109	1444	-15.68	0.82	12	1.00	-630.00	12094.00	21850	20230303	-54.78	9030	20230726	9.41	21850	-54.78	20230303	9030	9.41	20230726	31800	-68.93	20230210	9030	9.41	20230726	1.70	N	052710	500	73 억	474212	N	N	0	N	N
132	20230905	140428	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9940	90	2	0.91	1203889480	120403	83.28	9920	10110	9900	12800	6900	9850	9998.84	3.24	4900	10116	9982	9906	9772	9696	9945	9735	73	2950	500	6690	10	1	14615109	1453	-15.78	0.82	12	0.82	-630.00	12094.00	21850	20230303	-54.51	9030	20230726	10.08	21850	-54.51	20230303	9030	10.08	20230726	31800	-68.74	20230210	9030	10.08	20230726	1.70	N	052710	500	73 억	474212	N	N	0	N	N
133	20230905	130411	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9960	110	2	1.12	1083778850	108324	74.92	9920	10110	9900	12800	6900	9850	10004.98	3.24	5748	10116	9982	9906	9772	9696	9945	9735	73	2950	500	6690	10	1	14615109	1456	-15.81	0.82	12	0.74	-630.00	12094.00	21850	20230303	-54.42	9030	20230726	10.30	21850	-54.42	20230303	9030	10.30	20230726	31800	-68.68	20230210	9030	10.30	20230726	1.70	N	052710	500	73 억	474212	N	N	0	N	N
134	20230905	120419	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10040	190	2	1.93	905842890	90532	62.62	9920	10110	9900	12800	6900	9850	10005.78	3.24	6790	10116	9982	9906	9772	9696	9945	9735	73	2950	500	6690	10	1	14615109	1467	-15.94	0.83	12	0.62	-630.00	12094.00	21850	20230303	-54.05	9030	20230726	11.18	21850	-54.05	20230303	9030	11.18	20230726	31800	-68.43	20230210	9030	11.18	20230726	1.70	N	052710	500	73 억	474212	N	N	0	N	N
135	20230905	110423	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9940	90	2	0.91	753641060	75286	52.07	9920	10110	9900	12800	6900	9850	10010.38	3.24	8337	10116	9982	9906	9772	9696	9945	9735	73	2950	500	6690	10	1	14615109	1453	-15.78	0.82	12	0.52	-630.00	12094.00	21850	20230303	-54.51	9030	20230726	10.08	21850	-54.51	20230303	9030	10.08	20230726	31800	-68.74	20230210	9030	10.08	20230726	1.70	N	052710	500	73 억	474212	N	N	0	N	N
136	20230905	100418	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9970	120	2	1.22	583093280	58139	40.21	9920	10110	9900	12800	6900	9850	10029.31	3.24	8816	10116	9982	9906	9772	9696	9945	9735	73	2950	500	6690	10	1	14615109	1457	-15.83	0.82	12	0.40	-630.00	12094.00	21850	20230303	-54.37	9030	20230726	10.41	21850	-54.37	20230303	9030	10.41	20230726	31800	-68.65	20230210	9030	10.41	20230726	1.70	N	052710	500	73 억	474212	N	N	0	N	N
137	20230905	090414	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10030	180	2	1.83	61361690	6154	4.26	9920	10040	9900	12800	6900	9850	9971.10	3.24	3573	10116	9982	9906	9772	9696	9945	9735	73	2950	500	6690	10	1	14615109	1466	-15.92	0.83	12	0.04	-630.00	12094.00	21850	20230303	-54.10	9030	20230726	11.07	21850	-54.10	20230303	9030	11.07	20230726	31800	-68.46	20230210	9030	11.07	20230726	1.70	N	052710	500	73 억	474212	N	N	0	N	N
138	20230904	160415	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9850	-130	5	-1.30	1428495120	144389	60.24	9980	10040	9830	12970	6990	9980	9893.50	3.09	9062	10306	10142	10046	9882	9786	10095	9835	73	2990	500	6780	10	1	14615109	1440	-15.63	0.81	12	0.99	-630.00	12094.00	21850	20230303	-54.92	9030	20230726	9.08	21850	-54.92	20230303	9030	9.08	20230726	31800	-69.03	20230210	9030	9.08	20230726	1.71	N	052710	500	73 억	451592	N	N	0	N	N
139	20230904	150409	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9870	-110	5	-1.10	1326167360	134008	55.91	9980	10040	9830	12970	6990	9980	9896.18	3.09	9640	10306	10142	10046	9882	9786	10095	9835	73	2990	500	6780	10	1	14615109	1443	-15.67	0.82	12	0.92	-630.00	12094.00	21850	20230303	-54.83	9030	20230726	9.30	21850	-54.83	20230303	9030	9.30	20230726	31800	-68.96	20230210	9030	9.30	20230726	1.71	N	052710	500	73 억	451592	N	N	0	N	N
140	20230904	140405	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9850	-130	5	-1.30	1187030240	119896	50.02	9980	10040	9830	12970	6990	9980	9900.50	3.09	8969	10306	10142	10046	9882	9786	10095	9835	73	2990	500	6780	10	1	14615109	1440	-15.63	0.81	12	0.82	-630.00	12094.00	21850	20230303	-54.92	9030	20230726	9.08	21850	-54.92	20230303	9030	9.08	20230726	31800	-69.03	20230210	9030	9.08	20230726	1.71	N	052710	500	73 억	451592	N	N	0	N	N
141	20230904	130414	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9890	-90	5	-0.90	950415400	95895	40.01	9980	10040	9850	12970	6990	9980	9911.00	3.09	14037	10306	10142	10046	9882	9786	10095	9835	73	2990	500	6780	10	1	14615109	1445	-15.70	0.82	12	0.66	-630.00	12094.00	21850	20230303	-54.74	9030	20230726	9.52	21850	-54.74	20230303	9030	9.52	20230726	31800	-68.90	20230210	9030	9.52	20230726	1.71	N	052710	500	73 억	451592	N	N	0	N	N
142	20230904	120407	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9880	-100	5	-1.00	849067770	85648	35.73	9980	10040	9850	12970	6990	9980	9913.46	3.09	14131	10306	10142	10046	9882	9786	10095	9835	73	2990	500	6780	10	1	14615109	1444	-15.68	0.82	12	0.59	-630.00	12094.00	21850	20230303	-54.78	9030	20230726	9.41	21850	-54.78	20230303	9030	9.41	20230726	31800	-68.93	20230210	9030	9.41	20230726	1.71	N	052710	500	73 억	451592	N	N	0	N	N
143	20230904	110401	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9910	-70	5	-0.70	583502060	58766	24.52	9980	10040	9850	12970	6990	9980	9929.25	3.09	12914	10306	10142	10046	9882	9786	10095	9835	73	2990	500	6780	10	1	14615109	1448	-15.73	0.82	12	0.40	-630.00	12094.00	21850	20230303	-54.65	9030	20230726	9.75	21850	-54.65	20230303	9030	9.75	20230726	31800	-68.84	20230210	9030	9.75	20230726	1.71	N	052710	500	73 억	451592	N	N	0	N	N
144	20230904	100403	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9900	-80	5	-0.80	448547650	45175	18.85	9980	10040	9850	12970	6990	9980	9929.11	3.09	6435	10306	10142	10046	9882	9786	10095	9835	73	2990	500	6780	10	1	14615109	1447	-15.71	0.82	12	0.31	-630.00	12094.00	21850	20230303	-54.69	9030	20230726	9.63	21850	-54.69	20230303	9030	9.63	20230726	31800	-68.87	20230210	9030	9.63	20230726	1.71	N	052710	500	73 억	451592	N	N	0	N	N
145	20230904	090411	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9860	-120	5	-1.20	166798960	16781	7.00	9980	9980	9850	12970	6990	9980	9939.75	3.09	4516	10306	10142	10046	9882	9786	10095	9835	73	2990	500	6780	10	1	14615109	1441	-15.65	0.82	12	0.11	-630.00	12094.00	21850	20230303	-54.87	9030	20230726	9.19	21850	-54.87	20230303	9030	9.19	20230726	31800	-68.99	20230210	9030	9.19	20230726	1.71	N	052710	500	73 억	451592	N	N	0	N	N
146	20230901	160403	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9980	-220	5	-2.16	2382362290	238248	106.14	10200	10210	9950	13260	7140	10200	9999.52	3.24	-21328	10473	10336	10213	10076	9953	10275	10015	73	3060	500	6930	10	1	14615109	1459	-15.84	0.83	12	1.63	-630.00	12094.00	21850	20230303	-54.32	9030	20230726	10.52	21850	-54.32	20230303	9030	10.52	20230726	31800	-68.62	20230210	9030	10.52	20230726	1.72	N	052710	500	73 억	472918	N	N	0	N	N
147	20230901	150412	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9990	-210	5	-2.06	2269230580	226917	101.09	10200	10210	9950	13260	7140	10200	10000.27	3.24	-19343	10473	10336	10213	10076	9953	10275	10015	73	3060	500	6930	10	1	14615109	1460	-15.86	0.83	12	1.55	-630.00	12094.00	21850	20230303	-54.28	9030	20230726	10.63	21850	-54.28	20230303	9030	10.63	20230726	31800	-68.58	20230210	9030	10.63	20230726	1.72	N	052710	500	73 억	472918	N	N	0	N	N
148	20230901	140408	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9980	-220	5	-2.16	1977976050	197706	88.08	10200	10210	9950	13260	7140	10200	10004.63	3.24	-10426	10473	10336	10213	10076	9953	10275	10015	73	3060	500	6930	10	1	14615109	1459	-15.84	0.83	12	1.35	-630.00	12094.00	21850	20230303	-54.32	9030	20230726	10.52	21850	-54.32	20230303	9030	10.52	20230726	31800	-68.62	20230210	9030	10.52	20230726	1.72	N	052710	500	73 억	472918	N	N	0	N	N
149	20230901	130401	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10000	-200	5	-1.96	1746078180	174483	77.73	10200	10210	9950	13260	7140	10200	10007.15	3.24	-4782	10473	10336	10213	10076	9953	10275	10015	73	3060	500	6930	10	1	14615109	1462	-15.87	0.83	12	1.19	-630.00	12094.00	21850	20230303	-54.23	9030	20230726	10.74	21850	-54.23	20230303	9030	10.74	20230726	31800	-68.55	20230210	9030	10.74	20230726	1.72	N	052710	500	73 억	472918	N	N	0	N	N
150	20230901	120403	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9990	-210	5	-2.06	1565317210	156401	69.68	10200	10210	9950	13260	7140	10200	10008.36	3.24	-4817	10473	10336	10213	10076	9953	10275	10015	73	3060	500	6930	10	1	14615109	1460	-15.86	0.83	12	1.07	-630.00	12094.00	21850	20230303	-54.28	9030	20230726	10.63	21850	-54.28	20230303	9030	10.63	20230726	31800	-68.58	20230210	9030	10.63	20230726	1.72	N	052710	500	73 억	472918	N	N	0	N	N
151	20230901	110405	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10010	-190	5	-1.86	1379750190	137850	61.41	10200	10210	9950	13260	7140	10200	10009.07	3.24	-636	10473	10336	10213	10076	9953	10275	10015	73	3060	500	6930	10	1	14615109	1463	-15.89	0.83	12	0.94	-630.00	12094.00	21850	20230303	-54.19	9030	20230726	10.85	21850	-54.19	20230303	9030	10.85	20230726	31800	-68.52	20230210	9030	10.85	20230726	1.72	N	052710	500	73 억	472918	N	N	0	N	N
152	20230901	100402	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10000	-200	5	-1.96	872718250	87069	38.79	10200	10210	9960	13260	7140	10200	10023.29	3.24	7852	10473	10336	10213	10076	9953	10275	10015	73	3060	500	6930	10	1	14615109	1462	-15.87	0.83	12	0.60	-630.00	12094.00	21850	20230303	-54.23	9030	20230726	10.74	21850	-54.23	20230303	9030	10.74	20230726	31800	-68.55	20230210	9030	10.74	20230726	1.72	N	052710	500	73 억	472918	N	N	0	N	N
153	20230901	090358	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10100	-100	5	-0.98	37540510	3701	1.65	10200	10210	10090	13260	7140	10200	10143.34	3.24	-913	10473	10336	10213	10076	9953	10275	10015	73	3060	500	6930	10	1	14615109	1476	-16.03	0.84	12	0.03	-630.00	12094.00	21850	20230303	-53.78	9030	20230726	11.85	21850	-53.78	20230303	9030	11.85	20230726	31800	-68.24	20230210	9030	11.85	20230726	1.72	N	052710	500	73 억	472918	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History