KissMeData/054210/price/prices-20230901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160534	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	10100	230	2	2.33	586109160	58854	51.99	9810	10140	9730	12830	6910	9870	9958.67	3.74	15146	10323	10096	9983	9756	9643	10040	9700	126	2960	500	7100	10	1	25291210	2554	5.37	1.12	12	0.23	1880.00	8981.00	16130	20230130	-37.38	9730	20230927	3.80	16130	-37.38	20230130	9730	3.80	20230927	16130	-37.38	20230130	9730	3.80	20230927	4.72	N	054210	500	126 억	946942	N	N	0	N	N
3	20230927	150537	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	10100	230	2	2.33	542265710	54517	48.16	9810	10100	9730	12830	6910	9870	9946.75	3.74	13830	10323	10096	9983	9756	9643	10040	9700	126	2960	500	7100	10	1	25291210	2554	5.37	1.12	12	0.22	1880.00	8981.00	16130	20230130	-37.38	9730	20230927	3.80	16130	-37.38	20230130	9730	3.80	20230927	16130	-37.38	20230130	9730	3.80	20230927	4.72	N	054210	500	126 억	946942	N	N	0	N	N
4	20230927	140537	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	10030	160	2	1.62	495290560	49852	44.04	9810	10050	9730	12830	6910	9870	9935.24	3.74	11201	10323	10096	9983	9756	9643	10040	9700	126	2960	500	7100	10	1	25291210	2537	5.34	1.12	12	0.20	1880.00	8981.00	16130	20230130	-37.82	9730	20230927	3.08	16130	-37.82	20230130	9730	3.08	20230927	16130	-37.82	20230130	9730	3.08	20230927	4.72	N	054210	500	126 억	946942	N	N	0	N	N
5	20230927	130531	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	9980	110	2	1.11	425474940	42862	37.86	9810	10050	9730	12830	6910	9870	9926.65	3.74	8734	10323	10096	9983	9756	9643	10040	9700	126	2960	500	7100	10	1	25291210	2524	5.31	1.11	12	0.17	1880.00	8981.00	16130	20230130	-38.13	9730	20230927	2.57	16130	-38.13	20230130	9730	2.57	20230927	16130	-38.13	20230130	9730	2.57	20230927	4.72	N	054210	500	126 억	946942	N	N	0	N	N
6	20230927	120531	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	9940	70	2	0.71	366404320	36930	32.62	9810	10050	9730	12830	6910	9870	9921.61	3.74	7374	10323	10096	9983	9756	9643	10040	9700	126	2960	500	7100	10	1	25291210	2514	5.29	1.11	12	0.15	1880.00	8981.00	16130	20230130	-38.38	9730	20230927	2.16	16130	-38.38	20230130	9730	2.16	20230927	16130	-38.38	20230130	9730	2.16	20230927	4.72	N	054210	500	126 억	946942	N	N	0	N	N
7	20230927	110535	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	9970	100	2	1.01	334946320	33767	29.83	9810	10050	9730	12830	6910	9870	9919.36	3.74	7310	10323	10096	9983	9756	9643	10040	9700	126	2960	500	7100	10	1	25291210	2522	5.30	1.11	12	0.13	1880.00	8981.00	16130	20230130	-38.19	9730	20230927	2.47	16130	-38.19	20230130	9730	2.47	20230927	16130	-38.19	20230130	9730	2.47	20230927	4.72	N	054210	500	126 억	946942	N	N	0	N	N
8	20230927	100531	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	9950	80	2	0.81	299039730	30162	26.65	9810	10050	9730	12830	6910	9870	9914.48	3.74	6609	10323	10096	9983	9756	9643	10040	9700	126	2960	500	7100	10	1	25291210	2516	5.29	1.11	12	0.12	1880.00	8981.00	16130	20230130	-38.31	9730	20230927	2.26	16130	-38.31	20230130	9730	2.26	20230927	16130	-38.31	20230130	9730	2.26	20230927	4.72	N	054210	500	126 억	946942	N	N	0	N	N
9	20230927	090540	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	9800	-70	5	-0.71	74522090	7608	6.72	9810	9860	9730	12830	6910	9870	9795.06	3.74	862	10323	10096	9983	9756	9643	10040	9700	126	2960	500	7100	10	1	25291210	2479	5.21	1.09	12	0.03	1880.00	8981.00	16130	20230130	-39.24	9730	20230927	0.72	16130	-39.24	20230130	9730	0.72	20230927	16130	-39.24	20230130	9730	0.72	20230927	4.72	N	054210	500	126 억	946942	N	N	0	N	N
10	20230926	160531	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	9870	-230	5	-2.28	1118120380	112312	65.77	10100	10210	9870	13130	7070	10100	9955.86	3.74	-409	10780	10440	10260	9920	9740	10350	9830	126	3030	500	7270	10	1	25291210	2496	5.25	1.10	12	0.44	1880.00	8981.00	16130	20230130	-38.81	9870	20230926	0.00	16130	-38.81	20230130	9870	0.00	20230926	16130	-38.81	20230130	9870	0.00	20230926	4.75	N	054210	500	126 억	947056	N	N	0	N	N
11	20230926	150533	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	9910	-190	5	-1.88	1007666400	101134	59.22	10100	10210	9900	13130	7070	10100	9963.68	3.74	-565	10780	10440	10260	9920	9740	10350	9830	126	3030	500	7270	10	1	25291210	2506	5.27	1.10	12	0.40	1880.00	8981.00	16130	20230130	-38.56	9900	20230926	0.10	16130	-38.56	20230130	9900	0.10	20230926	16130	-38.56	20230130	9900	0.10	20230926	4.75	N	054210	500	126 억	947056	N	N	0	N	N
12	20230926	140527	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	9920	-180	5	-1.78	843401620	84559	49.52	10100	10210	9900	13130	7070	10100	9974.12	3.74	-949	10780	10440	10260	9920	9740	10350	9830	126	3030	500	7270	10	1	25291210	2509	5.28	1.10	12	0.33	1880.00	8981.00	16130	20230130	-38.50	9900	20230926	0.20	16130	-38.50	20230130	9900	0.20	20230926	16130	-38.50	20230130	9900	0.20	20230926	4.75	N	054210	500	126 억	947056	N	N	0	N	N
13	20230926	130529	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	9960	-140	5	-1.39	717208520	71846	42.07	10100	10210	9900	13130	7070	10100	9982.58	3.74	-319	10780	10440	10260	9920	9740	10350	9830	126	3030	500	7270	10	1	25291210	2519	5.30	1.11	12	0.28	1880.00	8981.00	16130	20230130	-38.25	9900	20230926	0.61	16130	-38.25	20230130	9900	0.61	20230926	16130	-38.25	20230130	9900	0.61	20230926	4.75	N	054210	500	126 억	947056	N	N	0	N	N
14	20230926	120531	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	9960	-140	5	-1.39	634624200	63555	37.22	10100	10210	9900	13130	7070	10100	9985.43	3.74	-721	10780	10440	10260	9920	9740	10350	9830	126	3030	500	7270	10	1	25291210	2519	5.30	1.11	12	0.25	1880.00	8981.00	16130	20230130	-38.25	9900	20230926	0.61	16130	-38.25	20230130	9900	0.61	20230926	16130	-38.25	20230130	9900	0.61	20230926	4.75	N	054210	500	126 억	947056	N	N	0	N	N
15	20230926	110530	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	9950	-150	5	-1.49	552729420	55334	32.40	10100	10210	9900	13130	7070	10100	9988.97	3.74	-302	10780	10440	10260	9920	9740	10350	9830	126	3030	500	7270	10	1	25291210	2516	5.29	1.11	12	0.22	1880.00	8981.00	16130	20230130	-38.31	9900	20230926	0.51	16130	-38.31	20230130	9900	0.51	20230926	16130	-38.31	20230130	9900	0.51	20230926	4.75	N	054210	500	126 억	947056	N	N	0	N	N
16	20230926	100528	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	10020	-80	5	-0.79	224542500	22317	13.07	10100	10210	9990	13130	7070	10100	10061.50	3.74	-1799	10780	10440	10260	9920	9740	10350	9830	126	3030	500	7270	10	1	25291210	2534	5.33	1.12	12	0.09	1880.00	8981.00	16130	20230130	-37.88	9990	20230926	0.30	16130	-37.88	20230130	9990	0.30	20230926	16130	-37.88	20230130	9990	0.30	20230926	4.75	N	054210	500	126 억	947056	N	N	0	N	N
17	20230926	090529	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	10150	50	2	0.50	43864550	4329	2.54	10100	10210	10100	13130	7070	10100	10132.72	3.74	353	10780	10440	10260	9920	9740	10350	9830	126	3030	500	7270	10	1	25291210	2567	5.40	1.13	12	0.02	1880.00	8981.00	16130	20230130	-37.07	10080	20230925	0.69	16130	-37.07	20230130	10080	0.69	20230925	16130	-37.07	20230130	10080	0.69	20230925	4.75	N	054210	500	126 억	947056	N	N	0	N	N
18	20230925	160529	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	10100	-510	5	-4.81	1734732750	169280	122.59	10510	10600	10080	13790	7430	10610	10247.77	3.74	1438	11076	10842	10636	10402	10196	10740	10300	126	3180	500	7630	10	1	25291210	2554	5.37	1.12	12	0.67	1880.00	8981.00	16130	20230130	-37.38	10080	20230925	0.20	16130	-37.38	20230130	10080	0.20	20230925	16130	-37.38	20230130	10080	0.20	20230925	4.79	N	054210	500	126 억	945984	N	N	0	N	N
19	20230925	150533	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	10140	-470	5	-4.43	1506833580	146745	106.27	10510	10600	10140	13790	7430	10610	10268.38	3.74	1063	11076	10842	10636	10402	10196	10740	10300	126	3180	500	7630	10	1	25291210	2565	5.39	1.13	12	0.58	1880.00	8981.00	16130	20230130	-37.14	10140	20230925	0.00	16130	-37.14	20230130	10140	0.00	20230925	16130	-37.14	20230130	10140	0.00	20230925	4.79	N	054210	500	126 억	945984	N	N	0	N	N
20	20230925	140523	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	10220	-390	5	-3.68	1148070440	111507	80.75	10510	10600	10160	13790	7430	10610	10295.95	3.74	4824	11076	10842	10636	10402	10196	10740	10300	126	3180	500	7630	10	1	25291210	2585	5.44	1.14	12	0.44	1880.00	8981.00	16130	20230130	-36.64	10160	20230925	0.59	16130	-36.64	20230130	10160	0.59	20230925	16130	-36.64	20230130	10160	0.59	20230925	4.79	N	054210	500	126 억	945984	N	N	0	N	N
21	20230925	130527	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	10230	-380	5	-3.58	1095690050	106384	77.04	10510	10600	10160	13790	7430	10610	10299.39	3.74	4707	11076	10842	10636	10402	10196	10740	10300	126	3180	500	7630	10	1	25291210	2587	5.44	1.14	12	0.42	1880.00	8981.00	16130	20230130	-36.58	10160	20230925	0.69	16130	-36.58	20230130	10160	0.69	20230925	16130	-36.58	20230130	10160	0.69	20230925	4.79	N	054210	500	126 억	945984	N	N	0	N	N
22	20230925	120530	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	10220	-390	5	-3.68	968737280	93962	68.05	10510	10600	10160	13790	7430	10610	10309.88	3.74	6248	11076	10842	10636	10402	10196	10740	10300	126	3180	500	7630	10	1	25291210	2585	5.44	1.14	12	0.37	1880.00	8981.00	16130	20230130	-36.64	10160	20230925	0.59	16130	-36.64	20230130	10160	0.59	20230925	16130	-36.64	20230130	10160	0.59	20230925	4.79	N	054210	500	126 억	945984	N	N	0	N	N
23	20230925	110526	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	10230	-380	5	-3.58	868065520	84095	60.90	10510	10600	10160	13790	7430	10610	10322.44	3.74	5466	11076	10842	10636	10402	10196	10740	10300	126	3180	500	7630	10	1	25291210	2587	5.44	1.14	12	0.33	1880.00	8981.00	16130	20230130	-36.58	10160	20230925	0.69	16130	-36.58	20230130	10160	0.69	20230925	16130	-36.58	20230130	10160	0.69	20230925	4.79	N	054210	500	126 억	945984	N	N	0	N	N
24	20230925	100528	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	10370	-240	5	-2.26	320528500	30670	22.21	10510	10600	10350	13790	7430	10610	10450.88	3.74	3571	11076	10842	10636	10402	10196	10740	10300	126	3180	500	7630	10	1	25291210	2623	5.52	1.15	12	0.12	1880.00	8981.00	16130	20230130	-35.71	10350	20230925	0.19	16130	-35.71	20230130	10350	0.19	20230925	16130	-35.71	20230130	10350	0.19	20230925	4.79	N	054210	500	126 억	945984	N	N	0	N	N
25	20230925	090527	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	10490	-120	5	-1.13	83498990	7951	5.76	10510	10600	10410	13790	7430	10610	10501.70	3.74	2772	11076	10842	10636	10402	10196	10740	10300	126	3180	500	7630	10	1	25291210	2653	5.58	1.17	12	0.03	1880.00	8981.00	16130	20230130	-34.97	10410	20230925	0.77	16130	-34.97	20230130	10410	0.77	20230925	16130	-34.97	20230130	10410	0.77	20230925	4.79	N	054210	500	126 억	945984	N	N	0	N	N
26	20230922	160544	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	10610	-130	5	-1.21	1456030700	137783	58.50	10670	10870	10430	13960	7520	10740	10567.52	3.77	-7402	11453	11096	10903	10546	10353	11000	10450	126	3220	500	7730	10	1	25291210	2683	5.64	1.18	12	0.54	1880.00	8981.00	16130	20230130	-34.22	10430	20230922	1.73	16130	-34.22	20230130	10430	1.73	20230922	16130	-34.22	20230130	10430	1.73	20230922	4.81	N	054210	500	126 억	953385	N	N	0	N	N
27	20230922	150541	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	10690	-50	5	-0.47	1406569840	133131	56.52	10670	10870	10430	13960	7520	10740	10565.31	3.77	-7641	11453	11096	10903	10546	10353	11000	10450	126	3220	500	7730	10	1	25291210	2704	5.69	1.19	12	0.53	1880.00	8981.00	16130	20230130	-33.73	10430	20230922	2.49	16130	-33.73	20230130	10430	2.49	20230922	16130	-33.73	20230130	10430	2.49	20230922	4.81	N	054210	500	126 억	953385	N	N	0	N	N
28	20230922	140542	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	10730	-10	5	-0.09	1304362640	123551	52.46	10670	10870	10430	13960	7520	10740	10557.28	3.77	-7537	11453	11096	10903	10546	10353	11000	10450	126	3220	500	7730	10	1	25291210	2714	5.71	1.19	12	0.49	1880.00	8981.00	16130	20230130	-33.48	10430	20230922	2.88	16130	-33.48	20230130	10430	2.88	20230922	16130	-33.48	20230130	10430	2.88	20230922	4.81	N	054210	500	126 억	953385	N	N	0	N	N
29	20230922	130510	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	10760	20	2	0.19	1221312040	115830	49.18	10670	10800	10430	13960	7520	10740	10544.00	3.77	-5036	11453	11096	10903	10546	10353	11000	10450	126	3220	500	7730	10	1	25291210	2721	5.72	1.20	12	0.46	1880.00	8981.00	16130	20230130	-33.29	10430	20230922	3.16	16130	-33.29	20230130	10430	3.16	20230922	16130	-33.29	20230130	10430	3.16	20230922	4.81	N	054210	500	126 억	953385	N	N	0	N	N
30	20230922	120507	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	10750	10	2	0.09	1124762550	106838	45.36	10670	10750	10430	13960	7520	10740	10527.74	3.77	-4017	11453	11096	10903	10546	10353	11000	10450	126	3220	500	7730	10	1	25291210	2719	5.72	1.20	12	0.42	1880.00	8981.00	16130	20230130	-33.35	10430	20230922	3.07	16130	-33.35	20230130	10430	3.07	20230922	16130	-33.35	20230130	10430	3.07	20230922	4.81	N	054210	500	126 억	953385	N	N	0	N	N
31	20230922	110505	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	10600	-140	5	-1.30	1066744260	101410	43.06	10670	10720	10430	13960	7520	10740	10519.12	3.77	-2800	11453	11096	10903	10546	10353	11000	10450	126	3220	500	7730	10	1	25291210	2681	5.64	1.18	12	0.40	1880.00	8981.00	16130	20230130	-34.28	10430	20230922	1.63	16130	-34.28	20230130	10430	1.63	20230922	16130	-34.28	20230130	10430	1.63	20230922	4.81	N	054210	500	126 억	953385	N	N	0	N	N
32	20230922	100507	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	10490	-250	5	-2.33	909031050	86395	36.68	10670	10720	10430	13960	7520	10740	10521.80	3.77	-5094	11453	11096	10903	10546	10353	11000	10450	126	3220	500	7730	10	1	25291210	2653	5.58	1.17	12	0.34	1880.00	8981.00	16130	20230130	-34.97	10430	20230922	0.58	16130	-34.97	20230130	10430	0.58	20230922	16130	-34.97	20230130	10430	0.58	20230922	4.81	N	054210	500	126 억	953385	N	N	0	N	N
33	20230922	090501	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	10480	-260	5	-2.42	246777010	23389	9.93	10670	10720	10430	13960	7520	10740	10550.99	3.77	5190	11453	11096	10903	10546	10353	11000	10450	126	3220	500	7730	10	1	25291210	2651	5.57	1.17	12	0.09	1880.00	8981.00	16130	20230130	-35.03	10430	20230922	0.48	16130	-35.03	20230130	10430	0.48	20230922	16130	-35.03	20230130	10430	0.48	20230922	4.81	N	054210	500	126 억	953385	N	N	0	N	N
34	20230921	160509	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	10740	-520	5	-4.62	2548988600	233928	266.70	11260	11260	10710	14630	7890	11260	10896.47	3.70	18397	11520	11390	11250	11120	10980	11455	11185	126	3370	500	8100	10	1	25291210	2716	5.71	1.20	12	0.92	1880.00	8981.00	16130	20230130	-33.42	10600	20230103	1.32	16130	-33.42	20230130	10600	1.32	20230103	16130	-33.42	20230130	10600	1.32	20230103	4.84	N	054210	500	126 억	934989	N	N	0	N	N
35	20230921	150502	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	10730	-530	5	-4.71	2420264950	221933	253.02	11260	11260	10710	14630	7890	11260	10905.39	3.70	18827	11520	11390	11250	11120	10980	11455	11185	126	3370	500	8100	10	1	25291210	2714	5.71	1.19	12	0.88	1880.00	8981.00	16130	20230130	-33.48	10600	20230103	1.23	16130	-33.48	20230130	10600	1.23	20230103	16130	-33.48	20230130	10600	1.23	20230103	4.84	N	054210	500	126 억	934989	N	N	0	N	N
36	20230921	140507	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	10760	-500	5	-4.44	2213600970	202716	231.12	11260	11260	10710	14630	7890	11260	10919.72	3.70	18738	11520	11390	11250	11120	10980	11455	11185	126	3370	500	8100	10	1	25291210	2721	5.72	1.20	12	0.80	1880.00	8981.00	16130	20230130	-33.29	10600	20230103	1.51	16130	-33.29	20230130	10600	1.51	20230103	16130	-33.29	20230130	10600	1.51	20230103	4.84	N	054210	500	126 억	934989	N	N	0	N	N
37	20230921	130500	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	10760	-500	5	-4.44	2038820030	186462	212.58	11260	11260	10710	14630	7890	11260	10934.24	3.70	19033	11520	11390	11250	11120	10980	11455	11185	126	3370	500	8100	10	1	25291210	2721	5.72	1.20	12	0.74	1880.00	8981.00	16130	20230130	-33.29	10600	20230103	1.51	16130	-33.29	20230130	10600	1.51	20230103	16130	-33.29	20230130	10600	1.51	20230103	4.84	N	054210	500	126 억	934989	N	N	0	N	N
38	20230921	120456	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	10780	-480	5	-4.26	1828880700	166950	190.34	11260	11260	10710	14630	7890	11260	10954.66	3.70	20626	11520	11390	11250	11120	10980	11455	11185	126	3370	500	8100	10	1	25291210	2726	5.73	1.20	12	0.66	1880.00	8981.00	16130	20230130	-33.17	10600	20230103	1.70	16130	-33.17	20230130	10600	1.70	20230103	16130	-33.17	20230130	10600	1.70	20230103	4.84	N	054210	500	126 억	934989	N	N	0	N	N
39	20230921	110508	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	10890	-370	5	-3.29	1354042510	123059	140.30	11260	11260	10880	14630	7890	11260	11003.20	3.70	18097	11520	11390	11250	11120	10980	11455	11185	126	3370	500	8100	10	1	25291210	2754	5.79	1.21	12	0.49	1880.00	8981.00	16130	20230130	-32.49	10600	20230103	2.74	16130	-32.49	20230130	10600	2.74	20230103	16130	-32.49	20230130	10600	2.74	20230103	4.84	N	054210	500	126 억	934989	N	N	0	N	N
40	20230921	100500	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11080	-180	5	-1.60	684595800	61868	70.54	11260	11260	10950	14630	7890	11260	11065.43	3.70	8141	11520	11390	11250	11120	10980	11455	11185	126	3370	500	8100	10	1	25291210	2802	5.89	1.23	12	0.24	1880.00	8981.00	16130	20230130	-31.31	10600	20230103	4.53	16130	-31.31	20230130	10600	4.53	20230103	16130	-31.31	20230130	10600	4.53	20230103	4.84	N	054210	500	126 억	934989	N	N	0	N	N
41	20230921	090506	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11150	-110	5	-0.98	29205220	2613	2.98	11260	11260	11140	14630	7890	11260	11176.89	3.70	101	11520	11390	11250	11120	10980	11455	11185	126	3370	500	8100	10	1	25291210	2820	5.93	1.24	12	0.01	1880.00	8981.00	16130	20230130	-30.87	10600	20230103	5.19	16130	-30.87	20230130	10600	5.19	20230103	16130	-30.87	20230130	10600	5.19	20230103	4.84	N	054210	500	126 억	934989	N	N	0	N	N
42	20230920	160505	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11260	-50	5	-0.44	976782950	87049	126.10	11220	11380	11110	14700	7920	11310	11221.04	3.69	2434	11490	11400	11330	11240	11170	11365	11205	126	3390	500	8140	10	1	25291210	2848	5.99	1.25	12	0.34	1880.00	8981.00	16130	20230130	-30.19	10600	20230103	6.23	16130	-30.19	20230130	10600	6.23	20230103	16130	-30.19	20230130	10600	6.23	20230103	4.83	N	054210	500	126 억	932551	N	N	0	N	N
43	20230920	150453	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11230	-80	5	-0.71	920698680	82058	118.87	11220	11380	11110	14700	7920	11310	11220.09	3.69	2601	11490	11400	11330	11240	11170	11365	11205	126	3390	500	8140	10	1	25291210	2840	5.97	1.25	12	0.32	1880.00	8981.00	16130	20230130	-30.38	10600	20230103	5.94	16130	-30.38	20230130	10600	5.94	20230103	16130	-30.38	20230130	10600	5.94	20230103	4.83	N	054210	500	126 억	932551	N	N	0	N	N
44	20230920	140459	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11220	-90	5	-0.80	808356630	72034	104.35	11220	11380	11110	14700	7920	11310	11221.87	3.69	2626	11490	11400	11330	11240	11170	11365	11205	126	3390	500	8140	10	1	25291210	2838	5.97	1.25	12	0.28	1880.00	8981.00	16130	20230130	-30.44	10600	20230103	5.85	16130	-30.44	20230130	10600	5.85	20230103	16130	-30.44	20230130	10600	5.85	20230103	4.83	N	054210	500	126 억	932551	N	N	0	N	N
45	20230920	130456	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11220	-90	5	-0.80	744891320	66370	96.15	11220	11380	11110	14700	7920	11310	11223.31	3.69	2807	11490	11400	11330	11240	11170	11365	11205	126	3390	500	8140	10	1	25291210	2838	5.97	1.25	12	0.26	1880.00	8981.00	16130	20230130	-30.44	10600	20230103	5.85	16130	-30.44	20230130	10600	5.85	20230103	16130	-30.44	20230130	10600	5.85	20230103	4.83	N	054210	500	126 억	932551	N	N	0	N	N
46	20230920	120454	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11230	-80	5	-0.71	653790430	58240	84.37	11220	11380	11110	14700	7920	11310	11225.79	3.69	2803	11490	11400	11330	11240	11170	11365	11205	126	3390	500	8140	10	1	25291210	2840	5.97	1.25	12	0.23	1880.00	8981.00	16130	20230130	-30.38	10600	20230103	5.94	16130	-30.38	20230130	10600	5.94	20230103	16130	-30.38	20230130	10600	5.94	20230103	4.83	N	054210	500	126 억	932551	N	N	0	N	N
47	20230920	110459	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11220	-90	5	-0.80	603093690	53718	77.82	11220	11380	11110	14700	7920	11310	11227.02	3.69	2816	11490	11400	11330	11240	11170	11365	11205	126	3390	500	8140	10	1	25291210	2838	5.97	1.25	12	0.21	1880.00	8981.00	16130	20230130	-30.44	10600	20230103	5.85	16130	-30.44	20230130	10600	5.85	20230103	16130	-30.44	20230130	10600	5.85	20230103	4.83	N	054210	500	126 억	932551	N	N	0	N	N
48	20230920	100451	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11270	-40	5	-0.35	391728940	34890	50.54	11220	11380	11110	14700	7920	11310	11227.53	3.69	2957	11490	11400	11330	11240	11170	11365	11205	126	3390	500	8140	10	1	25291210	2850	5.99	1.25	12	0.14	1880.00	8981.00	16130	20230130	-30.13	10600	20230103	6.32	16130	-30.13	20230130	10600	6.32	20230103	16130	-30.13	20230130	10600	6.32	20230103	4.83	N	054210	500	126 억	932551	N	N	0	N	N
49	20230920	090456	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11230	-80	5	-0.71	92824130	8286	12.00	11220	11380	11110	14700	7920	11310	11202.45	3.69	1467	11490	11400	11330	11240	11170	11365	11205	126	3390	500	8140	10	1	25291210	2840	5.97	1.25	12	0.03	1880.00	8981.00	16130	20230130	-30.38	10600	20230103	5.94	16130	-30.38	20230130	10600	5.94	20230103	16130	-30.38	20230130	10600	5.94	20230103	4.83	N	054210	500	126 억	932551	N	N	0	N	N
50	20230919	160454	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11310	10	2	0.09	778364370	68723	71.38	11360	11420	11260	14690	7910	11300	11326.11	3.69	-1592	11633	11466	11383	11216	11133	11425	11175	126	3390	500	8130	10	1	25291210	2860	6.02	1.26	12	0.27	1880.00	8981.00	16130	20230130	-29.88	10600	20230103	6.70	16130	-29.88	20230130	10600	6.70	20230103	16130	-29.88	20230130	10600	6.70	20230103	4.87	N	054210	500	126 억	934138	N	N	0	N	N
51	20230919	150454	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11310	10	2	0.09	686058300	60542	62.88	11360	11420	11260	14690	7910	11300	11331.94	3.69	-1604	11633	11466	11383	11216	11133	11425	11175	126	3390	500	8130	10	1	25291210	2860	6.02	1.26	12	0.24	1880.00	8981.00	16130	20230130	-29.88	10600	20230103	6.70	16130	-29.88	20230130	10600	6.70	20230103	16130	-29.88	20230130	10600	6.70	20230103	4.87	N	054210	500	126 억	934138	N	N	0	N	N
52	20230919	140452	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11290	-10	5	-0.09	569815350	50245	52.19	11360	11420	11270	14690	7910	11300	11340.74	3.69	-1808	11633	11466	11383	11216	11133	11425	11175	126	3390	500	8130	10	1	25291210	2855	6.01	1.26	12	0.20	1880.00	8981.00	16130	20230130	-30.01	10600	20230103	6.51	16130	-30.01	20230130	10600	6.51	20230103	16130	-30.01	20230130	10600	6.51	20230103	4.87	N	054210	500	126 억	934138	N	N	0	N	N
53	20230919	130446	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11300	0	3	0.00	460231820	40545	42.11	11360	11420	11290	14690	7910	11300	11351.14	3.69	-2152	11633	11466	11383	11216	11133	11425	11175	126	3390	500	8130	10	1	25291210	2858	6.01	1.26	12	0.16	1880.00	8981.00	16130	20230130	-29.94	10600	20230103	6.60	16130	-29.94	20230130	10600	6.60	20230103	16130	-29.94	20230130	10600	6.60	20230103	4.87	N	054210	500	126 억	934138	N	N	0	N	N
54	20230919	120459	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11320	20	2	0.18	358715680	31588	32.81	11360	11420	11300	14690	7910	11300	11356.07	3.69	-818	11633	11466	11383	11216	11133	11425	11175	126	3390	500	8130	10	1	25291210	2863	6.02	1.26	12	0.12	1880.00	8981.00	16130	20230130	-29.82	10600	20230103	6.79	16130	-29.82	20230130	10600	6.79	20230103	16130	-29.82	20230130	10600	6.79	20230103	4.87	N	054210	500	126 억	934138	N	N	0	N	N
55	20230919	110458	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11350	50	2	0.44	252267760	22184	23.04	11360	11420	11300	14690	7910	11300	11371.61	3.69	-686	11633	11466	11383	11216	11133	11425	11175	126	3390	500	8130	10	1	25291210	2871	6.04	1.26	12	0.09	1880.00	8981.00	16130	20230130	-29.63	10600	20230103	7.08	16130	-29.63	20230130	10600	7.08	20230103	16130	-29.63	20230130	10600	7.08	20230103	4.87	N	054210	500	126 억	934138	N	N	0	N	N
56	20230919	100455	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11320	20	2	0.18	205138990	18023	18.72	11360	11420	11300	14690	7910	11300	11382.07	3.69	-685	11633	11466	11383	11216	11133	11425	11175	126	3390	500	8130	10	1	25291210	2863	6.02	1.26	12	0.07	1880.00	8981.00	16130	20230130	-29.82	10600	20230103	6.79	16130	-29.82	20230130	10600	6.79	20230103	16130	-29.82	20230130	10600	6.79	20230103	4.87	N	054210	500	126 억	934138	N	N	0	N	N
57	20230919	090454	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11300	0	3	0.00	15169170	1339	1.39	11360	11360	11300	14690	7910	11300	11328.73	3.69	-88	11633	11466	11383	11216	11133	11425	11175	126	3390	500	8130	10	1	25291210	2858	6.01	1.26	12	0.01	1880.00	8981.00	16130	20230130	-29.94	10600	20230103	6.60	16130	-29.94	20230130	10600	6.60	20230103	16130	-29.94	20230130	10600	6.60	20230103	4.87	N	054210	500	126 억	934138	N	N	0	N	N
58	20230918	160454	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11300	-230	5	-1.99	1087880040	95781	118.71	11450	11550	11300	14980	8080	11530	11356.32	3.72	-6555	11663	11596	11523	11456	11383	11630	11490	126	3450	500	8300	10	1	25291210	2858	6.01	1.26	12	0.38	1880.00	8981.00	16130	20230130	-29.94	10600	20230103	6.60	16130	-29.94	20230130	10600	6.60	20230103	16130	-29.94	20230130	10600	6.60	20230103	4.85	N	054210	500	126 억	940812	N	N	0	N	N
59	20230918	150452	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11330	-200	5	-1.73	1000550090	88059	109.14	11450	11550	11300	14980	8080	11530	11360.11	3.72	-6953	11663	11596	11523	11456	11383	11630	11490	126	3450	500	8300	10	1	25291210	2865	6.03	1.26	12	0.35	1880.00	8981.00	16130	20230130	-29.76	10600	20230103	6.89	16130	-29.76	20230130	10600	6.89	20230103	16130	-29.76	20230130	10600	6.89	20230103	4.85	N	054210	500	126 억	940812	N	N	0	N	N
60	20230918	140505	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11340	-190	5	-1.65	932910130	82083	101.73	11450	11550	11300	14980	8080	11530	11363.18	3.72	-6976	11663	11596	11523	11456	11383	11630	11490	126	3450	500	8300	10	1	25291210	2868	6.03	1.26	12	0.32	1880.00	8981.00	16130	20230130	-29.70	10600	20230103	6.98	16130	-29.70	20230130	10600	6.98	20230103	16130	-29.70	20230130	10600	6.98	20230103	4.85	N	054210	500	126 억	940812	N	N	0	N	N
61	20230918	130454	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11340	-190	5	-1.65	842147590	74077	91.81	11450	11550	11300	14980	8080	11530	11366.07	3.72	-7147	11663	11596	11523	11456	11383	11630	11490	126	3450	500	8300	10	1	25291210	2868	6.03	1.26	12	0.29	1880.00	8981.00	16130	20230130	-29.70	10600	20230103	6.98	16130	-29.70	20230130	10600	6.98	20230103	16130	-29.70	20230130	10600	6.98	20230103	4.85	N	054210	500	126 억	940812	N	N	0	N	N
62	20230918	120454	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11350	-180	5	-1.56	715688730	62902	77.96	11450	11550	11310	14980	8080	11530	11375.09	3.72	-7319	11663	11596	11523	11456	11383	11630	11490	126	3450	500	8300	10	1	25291210	2871	6.04	1.26	12	0.25	1880.00	8981.00	16130	20230130	-29.63	10600	20230103	7.08	16130	-29.63	20230130	10600	7.08	20230103	16130	-29.63	20230130	10600	7.08	20230103	4.85	N	054210	500	126 억	940812	N	N	0	N	N
63	20230918	110454	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11320	-210	5	-1.82	612009960	53756	66.62	11450	11550	11310	14980	8080	11530	11381.88	3.72	-7424	11663	11596	11523	11456	11383	11630	11490	126	3450	500	8300	10	1	25291210	2863	6.02	1.26	12	0.21	1880.00	8981.00	16130	20230130	-29.82	10600	20230103	6.79	16130	-29.82	20230130	10600	6.79	20230103	16130	-29.82	20230130	10600	6.79	20230103	4.85	N	054210	500	126 억	940812	N	N	0	N	N
64	20230918	100448	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11390	-140	5	-1.21	295161460	25816	32.00	11450	11550	11380	14980	8080	11530	11428.90	3.72	-3199	11663	11596	11523	11456	11383	11630	11490	126	3450	500	8300	10	1	25291210	2881	6.06	1.27	12	0.10	1880.00	8981.00	16130	20230130	-29.39	10600	20230103	7.45	16130	-29.39	20230130	10600	7.45	20230103	16130	-29.39	20230130	10600	7.45	20230103	4.85	N	054210	500	126 억	940812	N	N	0	N	N
65	20230918	090446	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11540	10	2	0.09	54774090	4768	5.91	11450	11550	11450	14980	8080	11530	11474.96	3.72	471	11663	11596	11523	11456	11383	11630	11490	126	3450	500	8300	10	1	25291210	2919	6.14	1.28	12	0.02	1880.00	8981.00	16130	20230130	-28.46	10600	20230103	8.87	16130	-28.46	20230130	10600	8.87	20230103	16130	-28.46	20230130	10600	8.87	20230103	4.85	N	054210	500	126 억	940812	N	N	0	N	N
66	20230915	160451	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11530	60	2	0.52	924578300	80359	58.30	11470	11590	11450	14910	8030	11470	11505.07	3.71	1194	11823	11646	11523	11346	11223	11585	11285	126	3440	500	8250	10	1	25291210	2916	6.13	1.28	12	0.32	1880.00	8981.00	16130	20230130	-28.52	10600	20230103	8.77	16130	-28.52	20230130	10600	8.77	20230103	16130	-28.52	20230130	10600	8.77	20230103	4.84	N	054210	500	126 억	939431	N	N	0	N	N
67	20230915	150454	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11490	20	2	0.17	827255460	71896	52.16	11470	11590	11450	14910	8030	11470	11506.28	3.71	1144	11823	11646	11523	11346	11223	11585	11285	126	3440	500	8250	10	1	25291210	2906	6.11	1.28	12	0.28	1880.00	8981.00	16130	20230130	-28.77	10600	20230103	8.40	16130	-28.77	20230130	10600	8.40	20230103	16130	-28.77	20230130	10600	8.40	20230103	4.84	N	054210	500	126 억	939431	N	N	0	N	N
68	20230915	140450	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11490	20	2	0.17	666845860	57946	42.04	11470	11590	11450	14910	8030	11470	11508.06	3.71	4194	11823	11646	11523	11346	11223	11585	11285	126	3440	500	8250	10	1	25291210	2906	6.11	1.28	12	0.23	1880.00	8981.00	16130	20230130	-28.77	10600	20230103	8.40	16130	-28.77	20230130	10600	8.40	20230103	16130	-28.77	20230130	10600	8.40	20230103	4.84	N	054210	500	126 억	939431	N	N	0	N	N
69	20230915	130448	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11540	70	2	0.61	485289960	42163	30.59	11470	11590	11450	14910	8030	11470	11509.85	3.71	5416	11823	11646	11523	11346	11223	11585	11285	126	3440	500	8250	10	1	25291210	2919	6.14	1.28	12	0.17	1880.00	8981.00	16130	20230130	-28.46	10600	20230103	8.87	16130	-28.46	20230130	10600	8.87	20230103	16130	-28.46	20230130	10600	8.87	20230103	4.84	N	054210	500	126 억	939431	N	N	0	N	N
70	20230915	120453	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11530	60	2	0.52	414070040	35992	26.11	11470	11590	11450	14910	8030	11470	11504.50	3.71	5393	11823	11646	11523	11346	11223	11585	11285	126	3440	500	8250	10	1	25291210	2916	6.13	1.28	12	0.14	1880.00	8981.00	16130	20230130	-28.52	10600	20230103	8.77	16130	-28.52	20230130	10600	8.77	20230103	16130	-28.52	20230130	10600	8.77	20230103	4.84	N	054210	500	126 억	939431	N	N	0	N	N
71	20230915	110456	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11500	30	2	0.26	314638040	27347	19.84	11470	11590	11450	14910	8030	11470	11505.40	3.71	5588	11823	11646	11523	11346	11223	11585	11285	126	3440	500	8250	10	1	25291210	2908	6.12	1.28	12	0.11	1880.00	8981.00	16130	20230130	-28.70	10600	20230103	8.49	16130	-28.70	20230130	10600	8.49	20230103	16130	-28.70	20230130	10600	8.49	20230103	4.84	N	054210	500	126 억	939431	N	N	0	N	N
72	20230915	100455	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11500	30	2	0.26	275863950	23975	17.39	11470	11590	11450	14910	8030	11470	11506.32	3.71	5752	11823	11646	11523	11346	11223	11585	11285	126	3440	500	8250	10	1	25291210	2908	6.12	1.28	12	0.09	1880.00	8981.00	16130	20230130	-28.70	10600	20230103	8.49	16130	-28.70	20230130	10600	8.49	20230103	16130	-28.70	20230130	10600	8.49	20230103	4.84	N	054210	500	126 억	939431	N	N	0	N	N
73	20230915	090446	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11520	50	2	0.44	13062670	1138	0.83	11470	11520	11470	14910	8030	11470	11478.62	3.71	-108	11823	11646	11523	11346	11223	11585	11285	126	3440	500	8250	10	1	25291210	2914	6.13	1.28	12	0.00	1880.00	8981.00	16130	20230130	-28.58	10600	20230103	8.68	16130	-28.58	20230130	10600	8.68	20230103	16130	-28.58	20230130	10600	8.68	20230103	4.84	N	054210	500	126 억	939431	N	N	0	N	N
74	20230914	160451	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11470	-130	5	-1.12	1576408330	137055	74.37	11610	11700	11400	15080	8120	11600	11502.30	3.69	-5878	12226	11912	11586	11272	10946	12070	11430	126	3480	500	8350	10	1	25291210	2901	6.10	1.28	12	0.54	1880.00	8981.00	16130	20230130	-28.89	10600	20230103	8.21	16130	-28.89	20230130	10600	8.21	20230103	16130	-28.89	20230130	10600	8.21	20230103	4.85	N	054210	500	126 억	932597	N	N	0	N	N
75	20230914	150443	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11470	-130	5	-1.12	1473918070	128120	69.52	11610	11700	11400	15080	8120	11600	11504.20	3.69	-5653	12226	11912	11586	11272	10946	12070	11430	126	3480	500	8350	10	1	25291210	2901	6.10	1.28	12	0.51	1880.00	8981.00	16130	20230130	-28.89	10600	20230103	8.21	16130	-28.89	20230130	10600	8.21	20230103	16130	-28.89	20230130	10600	8.21	20230103	4.85	N	054210	500	126 억	932597	N	N	0	N	N
76	20230914	140444	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11520	-80	5	-0.69	1246733170	108350	58.79	11610	11700	11400	15080	8120	11600	11506.54	3.69	-5886	12226	11912	11586	11272	10946	12070	11430	126	3480	500	8350	10	1	25291210	2914	6.13	1.28	12	0.43	1880.00	8981.00	16130	20230130	-28.58	10600	20230103	8.68	16130	-28.58	20230130	10600	8.68	20230103	16130	-28.58	20230130	10600	8.68	20230103	4.85	N	054210	500	126 억	932597	N	N	0	N	N
77	20230914	130439	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11510	-90	5	-0.78	1159260600	100740	54.67	11610	11700	11400	15080	8120	11600	11507.45	3.69	-6880	12226	11912	11586	11272	10946	12070	11430	126	3480	500	8350	10	1	25291210	2911	6.12	1.28	12	0.40	1880.00	8981.00	16130	20230130	-28.64	10600	20230103	8.58	16130	-28.64	20230130	10600	8.58	20230103	16130	-28.64	20230130	10600	8.58	20230103	4.85	N	054210	500	126 억	932597	N	N	0	N	N
78	20230914	120449	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11440	-160	5	-1.38	1073789350	93313	50.64	11610	11700	11400	15080	8120	11600	11507.39	3.69	-6538	12226	11912	11586	11272	10946	12070	11430	126	3480	500	8350	10	1	25291210	2893	6.09	1.27	12	0.37	1880.00	8981.00	16130	20230130	-29.08	10600	20230103	7.92	16130	-29.08	20230130	10600	7.92	20230103	16130	-29.08	20230130	10600	7.92	20230103	4.85	N	054210	500	126 억	932597	N	N	0	N	N
79	20230914	110444	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11420	-180	5	-1.55	914909040	79411	43.09	11610	11700	11400	15080	8120	11600	11521.19	3.69	-6908	12226	11912	11586	11272	10946	12070	11430	126	3480	500	8350	10	1	25291210	2888	6.07	1.27	12	0.31	1880.00	8981.00	16130	20230130	-29.20	10600	20230103	7.74	16130	-29.20	20230130	10600	7.74	20230103	16130	-29.20	20230130	10600	7.74	20230103	4.85	N	054210	500	126 억	932597	N	N	0	N	N
80	20230914	100439	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11480	-120	5	-1.03	460104160	39713	21.55	11610	11700	11480	15080	8120	11600	11585.73	3.69	-6813	12226	11912	11586	11272	10946	12070	11430	126	3480	500	8350	10	1	25291210	2903	6.11	1.28	12	0.16	1880.00	8981.00	16130	20230130	-28.83	10600	20230103	8.30	16130	-28.83	20230130	10600	8.30	20230103	16130	-28.83	20230130	10600	8.30	20230103	4.85	N	054210	500	126 억	932597	N	N	0	N	N
81	20230914	090446	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11610	10	2	0.09	55857450	4802	2.61	11610	11650	11610	15080	8120	11600	11632.12	3.69	295	12226	11912	11586	11272	10946	12070	11430	126	3480	500	8350	10	1	25291210	2936	6.18	1.29	12	0.02	1880.00	8981.00	16130	20230130	-28.02	10600	20230103	9.53	16130	-28.02	20230130	10600	9.53	20230103	16130	-28.02	20230130	10600	9.53	20230103	4.85	N	054210	500	126 억	932597	N	N	0	N	N
82	20230913	160449	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11600	150	2	1.31	2139635790	183688	28.60	11500	11900	11260	14880	8020	11450	11648.27	3.66	5956	12923	12186	11723	10986	10523	12555	11355	126	3430	500	8240	10	1	25291210	2934	6.17	1.29	12	0.73	1880.00	8981.00	16130	20230130	-28.08	10600	20230103	9.43	16130	-28.08	20230130	10600	9.43	20230103	16130	-28.08	20230130	10600	9.43	20230103	4.86	N	054210	500	126 억	926679	N	N	0	N	N
83	20230913	150445	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11530	80	2	0.70	2037760190	174883	27.23	11500	11900	11260	14880	8020	11450	11652.13	3.66	6408	12923	12186	11723	10986	10523	12555	11355	126	3430	500	8240	10	1	25291210	2916	6.13	1.28	12	0.69	1880.00	8981.00	16130	20230130	-28.52	10600	20230103	8.77	16130	-28.52	20230130	10600	8.77	20230103	16130	-28.52	20230130	10600	8.77	20230103	4.86	N	054210	500	126 억	926679	N	N	0	N	N
84	20230913	140446	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11570	120	2	1.05	1817436830	155741	24.25	11500	11900	11260	14880	8020	11450	11669.61	3.66	6229	12923	12186	11723	10986	10523	12555	11355	126	3430	500	8240	10	1	25291210	2926	6.15	1.29	12	0.62	1880.00	8981.00	16130	20230130	-28.27	10600	20230103	9.15	16130	-28.27	20230130	10600	9.15	20230103	16130	-28.27	20230130	10600	9.15	20230103	4.86	N	054210	500	126 억	926679	N	N	0	N	N
85	20230913	130436	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11560	110	2	0.96	1726807620	147879	23.03	11500	11900	11260	14880	8020	11450	11677.17	3.66	6154	12923	12186	11723	10986	10523	12555	11355	126	3430	500	8240	10	1	25291210	2924	6.15	1.29	12	0.58	1880.00	8981.00	16130	20230130	-28.33	10600	20230103	9.06	16130	-28.33	20230130	10600	9.06	20230103	16130	-28.33	20230130	10600	9.06	20230103	4.86	N	054210	500	126 억	926679	N	N	0	N	N
86	20230913	120447	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11530	80	2	0.70	1650761580	141297	22.00	11500	11900	11260	14880	8020	11450	11682.92	3.66	7279	12923	12186	11723	10986	10523	12555	11355	126	3430	500	8240	10	1	25291210	2916	6.13	1.28	12	0.56	1880.00	8981.00	16130	20230130	-28.52	10600	20230103	8.77	16130	-28.52	20230130	10600	8.77	20230103	16130	-28.52	20230130	10600	8.77	20230103	4.86	N	054210	500	126 억	926679	N	N	0	N	N
87	20230913	110445	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11660	210	2	1.83	1385385100	118177	18.40	11500	11900	11420	14880	8020	11450	11722.97	3.66	6853	12923	12186	11723	10986	10523	12555	11355	126	3430	500	8240	10	1	25291210	2949	6.20	1.30	12	0.47	1880.00	8981.00	16130	20230130	-27.71	10600	20230103	10.00	16130	-27.71	20230130	10600	10.00	20230103	16130	-27.71	20230130	10600	10.00	20230103	4.86	N	054210	500	126 억	926679	N	N	0	N	N
88	20230913	100439	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11670	220	2	1.92	1135563110	96706	15.06	11500	11900	11420	14880	8020	11450	11742.43	3.66	7564	12923	12186	11723	10986	10523	12555	11355	126	3430	500	8240	10	1	25291210	2951	6.21	1.30	12	0.38	1880.00	8981.00	16130	20230130	-27.65	10600	20230103	10.09	16130	-27.65	20230130	10600	10.09	20230103	16130	-27.65	20230130	10600	10.09	20230103	4.86	N	054210	500	126 억	926679	N	N	0	N	N
89	20230913	090436	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11450	0	3	0.00	22686130	1978	0.31	11500	11500	11420	14880	8020	11450	11469.23	3.66	-405	12923	12186	11723	10986	10523	12555	11355	126	3430	500	8240	10	1	25291210	2896	6.09	1.27	12	0.01	1880.00	8981.00	16130	20230130	-29.01	10600	20230103	8.02	16130	-29.01	20230130	10600	8.02	20230103	16130	-29.01	20230130	10600	8.02	20230103	4.86	N	054210	500	126 억	926679	N	N	0	N	N
90	20230912	160434	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11450	120	2	1.06	7530963710	638068	525.15	11330	12460	11260	14720	7940	11330	11803.09	3.68	-4250	11550	11440	11350	11240	11150	11395	11195	126	3390	500	8150	10	1	25291210	2896	6.09	1.27	12	2.52	1880.00	8981.00	16130	20230130	-29.01	10600	20230103	8.02	16130	-29.01	20230130	10600	8.02	20230103	16130	-29.01	20230130	10600	8.02	20230103	4.93	N	054210	500	126 억	930982	N	N	0	N	N
91	20230912	150442	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11520	190	2	1.68	7187959930	608150	500.52	11330	12460	11260	14720	7940	11330	11819.39	3.68	-3239	11550	11440	11350	11240	11150	11395	11195	126	3390	500	8150	10	1	25291210	2914	6.13	1.28	12	2.40	1880.00	8981.00	16130	20230130	-28.58	10600	20230103	8.68	16130	-28.58	20230130	10600	8.68	20230103	16130	-28.58	20230130	10600	8.68	20230103	4.93	N	054210	500	126 억	930982	N	N	0	N	N
92	20230912	140441	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11520	190	2	1.68	7011113020	592792	487.88	11330	12460	11260	14720	7940	11330	11827.27	3.68	-4402	11550	11440	11350	11240	11150	11395	11195	126	3390	500	8150	10	1	25291210	2914	6.13	1.28	12	2.34	1880.00	8981.00	16130	20230130	-28.58	10600	20230103	8.68	16130	-28.58	20230130	10600	8.68	20230103	16130	-28.58	20230130	10600	8.68	20230103	4.93	N	054210	500	126 억	930982	N	N	0	N	N
93	20230912	130437	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11530	200	2	1.77	6698609020	565799	465.67	11330	12460	11260	14720	7940	11330	11839.20	3.68	-553	11550	11440	11350	11240	11150	11395	11195	126	3390	500	8150	10	1	25291210	2916	6.13	1.28	12	2.24	1880.00	8981.00	16130	20230130	-28.52	10600	20230103	8.77	16130	-28.52	20230130	10600	8.77	20230103	16130	-28.52	20230130	10600	8.77	20230103	4.93	N	054210	500	126 억	930982	N	N	0	N	N
94	20230912	120433	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11540	210	2	1.85	6522127100	550463	453.04	11330	12460	11260	14720	7940	11330	11848.44	3.68	-291	11550	11440	11350	11240	11150	11395	11195	126	3390	500	8150	10	1	25291210	2919	6.14	1.28	12	2.18	1880.00	8981.00	16130	20230130	-28.46	10600	20230103	8.87	16130	-28.46	20230130	10600	8.87	20230103	16130	-28.46	20230130	10600	8.87	20230103	4.93	N	054210	500	126 억	930982	N	N	0	N	N
95	20230912	110438	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11690	360	2	3.18	5571701920	468669	385.73	11330	12460	11260	14720	7940	11330	11888.35	3.68	1430	11550	11440	11350	11240	11150	11395	11195	126	3390	500	8150	10	1	25291210	2957	6.22	1.30	12	1.85	1880.00	8981.00	16130	20230130	-27.53	10600	20230103	10.28	16130	-27.53	20230130	10600	10.28	20230103	16130	-27.53	20230130	10600	10.28	20230103	4.93	N	054210	500	126 억	930982	N	N	0	N	N
96	20230912	100435	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11300	-30	5	-0.26	258678250	22884	18.83	11330	11380	11260	14720	7940	11330	11303.89	3.68	5770	11550	11440	11350	11240	11150	11395	11195	126	3390	500	8150	10	1	25291210	2858	6.01	1.26	12	0.09	1880.00	8981.00	16130	20230130	-29.94	10600	20230103	6.60	16130	-29.94	20230130	10600	6.60	20230103	16130	-29.94	20230130	10600	6.60	20230103	4.93	N	054210	500	126 억	930982	N	N	0	N	N
97	20230912	090442	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11340	10	2	0.09	76511830	6765	5.57	11330	11370	11260	14720	7940	11330	11309.95	3.68	3958	11550	11440	11350	11240	11150	11395	11195	126	3390	500	8150	10	1	25291210	2868	6.03	1.26	12	0.03	1880.00	8981.00	16130	20230130	-29.70	10600	20230103	6.98	16130	-29.70	20230130	10600	6.98	20230103	16130	-29.70	20230130	10600	6.98	20230103	4.93	N	054210	500	126 억	930982	N	N	0	N	N
98	20230911	160432	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11330	-110	5	-0.96	1367821000	121057	133.38	11360	11460	11260	14870	8010	11440	11298.96	3.69	-2732	11826	11632	11486	11292	11146	11560	11220	126	3430	500	8230	10	1	25291210	2865	6.03	1.26	12	0.48	1880.00	8981.00	16130	20230130	-29.76	10600	20230103	6.89	16130	-29.76	20230130	10600	6.89	20230103	16130	-29.76	20230130	10600	6.89	20230103	4.94	N	054210	500	126 억	933584	N	N	1	N	N
99	20230911	150440	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11320	-120	5	-1.05	1281866720	113467	125.02	11360	11460	11260	14870	8010	11440	11297.26	3.69	-3019	11826	11632	11486	11292	11146	11560	11220	126	3430	500	8230	10	1	25291210	2863	6.02	1.26	12	0.45	1880.00	8981.00	16130	20230130	-29.82	10600	20230103	6.79	16130	-29.82	20230130	10600	6.79	20230103	16130	-29.82	20230130	10600	6.79	20230103	4.94	N	054210	500	126 억	933584	N	N	1	N	N
100	20230911	140446	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11280	-160	5	-1.40	1026153720	90804	100.05	11360	11460	11260	14870	8010	11440	11300.75	3.69	-317	11826	11632	11486	11292	11146	11560	11220	126	3430	500	8230	10	1	25291210	2853	6.00	1.26	12	0.36	1880.00	8981.00	16130	20230130	-30.07	10600	20230103	6.42	16130	-30.07	20230130	10600	6.42	20230103	16130	-30.07	20230130	10600	6.42	20230103	4.94	N	054210	500	126 억	933584	N	N	1	N	N
101	20230911	130428	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11320	-120	5	-1.05	801447970	70893	78.11	11360	11460	11260	14870	8010	11440	11305.03	3.69	1407	11826	11632	11486	11292	11146	11560	11220	126	3430	500	8230	10	1	25291210	2863	6.02	1.26	12	0.28	1880.00	8981.00	16130	20230130	-29.82	10600	20230103	6.79	16130	-29.82	20230130	10600	6.79	20230103	16130	-29.82	20230130	10600	6.79	20230103	4.94	N	054210	500	126 억	933584	N	N	1	N	N
102	20230911	120436	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11320	-120	5	-1.05	654602060	57896	63.79	11360	11460	11260	14870	8010	11440	11306.51	3.69	622	11826	11632	11486	11292	11146	11560	11220	126	3430	500	8230	10	1	25291210	2863	6.02	1.26	12	0.23	1880.00	8981.00	16130	20230130	-29.82	10600	20230103	6.79	16130	-29.82	20230130	10600	6.79	20230103	16130	-29.82	20230130	10600	6.79	20230103	4.94	N	054210	500	126 억	933584	N	N	1	N	N
103	20230911	110426	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11290	-150	5	-1.31	590979010	52267	57.59	11360	11460	11260	14870	8010	11440	11306.92	3.69	578	11826	11632	11486	11292	11146	11560	11220	126	3430	500	8230	10	1	25291210	2855	6.01	1.26	12	0.21	1880.00	8981.00	16130	20230130	-30.01	10600	20230103	6.51	16130	-30.01	20230130	10600	6.51	20230103	16130	-30.01	20230130	10600	6.51	20230103	4.94	N	054210	500	126 억	933584	N	N	1	N	N
104	20230911	100429	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11290	-150	5	-1.31	506221950	44764	49.32	11360	11460	11260	14870	8010	11440	11308.68	3.69	-799	11826	11632	11486	11292	11146	11560	11220	126	3430	500	8230	10	1	25291210	2855	6.01	1.26	12	0.18	1880.00	8981.00	16130	20230130	-30.01	10600	20230103	6.51	16130	-30.01	20230130	10600	6.51	20230103	16130	-30.01	20230130	10600	6.51	20230103	4.94	N	054210	500	126 억	933584	N	N	1	N	N
105	20230911	090428	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11350	-90	5	-0.79	76895660	6766	7.45	11360	11460	11320	14870	8010	11440	11364.99	3.69	979	11826	11632	11486	11292	11146	11560	11220	126	3430	500	8230	10	1	25291210	2871	6.04	1.26	12	0.03	1880.00	8981.00	16130	20230130	-29.63	10600	20230103	7.08	16130	-29.63	20230130	10600	7.08	20230103	16130	-29.63	20230130	10600	7.08	20230103	4.94	N	054210	500	126 억	933584	N	N	1	N	N
106	20230908	160435	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11440	0	3	0.00	1034502480	90602	33.16	11460	11680	11340	14870	8010	11440	11418.03	3.70	-3286	12093	11766	11493	11166	10893	11630	11030	126	3430	500	8230	10	1	25291210	2893	6.09	1.27	12	0.36	1880.00	8981.00	16130	20230130	-29.08	10600	20230103	7.92	16130	-29.08	20230130	10600	7.92	20230103	16130	-29.08	20230130	10600	7.92	20230103	5.00	N	054210	500	126 억	936169	N	N	1	N	N
107	20230908	150436	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11430	-10	5	-0.09	935797880	81955	29.99	11460	11680	11340	14870	8010	11440	11418.43	3.70	-3490	12093	11766	11493	11166	10893	11630	11030	126	3430	500	8230	10	1	25291210	2891	6.08	1.27	12	0.32	1880.00	8981.00	16130	20230130	-29.14	10600	20230103	7.83	16130	-29.14	20230130	10600	7.83	20230103	16130	-29.14	20230130	10600	7.83	20230103	5.00	N	054210	500	126 억	936169	N	N	0	N	N
108	20230908	140436	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11350	-90	5	-0.79	819179330	71708	26.24	11460	11680	11340	14870	8010	11440	11423.82	3.70	-3175	12093	11766	11493	11166	10893	11630	11030	126	3430	500	8230	10	1	25291210	2871	6.04	1.26	12	0.28	1880.00	8981.00	16130	20230130	-29.63	10600	20230103	7.08	16130	-29.63	20230130	10600	7.08	20230103	16130	-29.63	20230130	10600	7.08	20230103	5.00	N	054210	500	126 억	936169	N	N	0	N	N
109	20230908	130437	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11370	-70	5	-0.61	712352820	62304	22.80	11460	11680	11340	14870	8010	11440	11433.50	3.70	-1221	12093	11766	11493	11166	10893	11630	11030	126	3430	500	8230	10	1	25291210	2876	6.05	1.27	12	0.25	1880.00	8981.00	16130	20230130	-29.51	10600	20230103	7.26	16130	-29.51	20230130	10600	7.26	20230103	16130	-29.51	20230130	10600	7.26	20230103	5.00	N	054210	500	126 억	936169	N	N	0	N	N
110	20230908	120443	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11400	-40	5	-0.35	643901420	56297	20.60	11460	11680	11340	14870	8010	11440	11437.58	3.70	-20	12093	11766	11493	11166	10893	11630	11030	126	3430	500	8230	10	1	25291210	2883	6.06	1.27	12	0.22	1880.00	8981.00	16130	20230130	-29.32	10600	20230103	7.55	16130	-29.32	20230130	10600	7.55	20230103	16130	-29.32	20230130	10600	7.55	20230103	5.00	N	054210	500	126 억	936169	N	N	0	N	N
111	20230908	110438	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11480	40	2	0.35	573023840	50091	18.33	11460	11680	11340	14870	8010	11440	11439.66	3.70	-814	12093	11766	11493	11166	10893	11630	11030	126	3430	500	8230	10	1	25291210	2903	6.11	1.28	12	0.20	1880.00	8981.00	16130	20230130	-28.83	10600	20230103	8.30	16130	-28.83	20230130	10600	8.30	20230103	16130	-28.83	20230130	10600	8.30	20230103	5.00	N	054210	500	126 억	936169	N	N	0	N	N
112	20230908	100434	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11450	10	2	0.09	436101090	38147	13.96	11460	11680	11340	14870	8010	11440	11432.12	3.70	-4318	12093	11766	11493	11166	10893	11630	11030	126	3430	500	8230	10	1	25291210	2896	6.09	1.27	12	0.15	1880.00	8981.00	16130	20230130	-29.01	10600	20230103	8.02	16130	-29.01	20230130	10600	8.02	20230103	16130	-29.01	20230130	10600	8.02	20230103	5.00	N	054210	500	126 억	936169	N	N	0	N	N
113	20230908	090441	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11560	120	2	1.05	83134990	7211	2.64	11460	11680	11440	14870	8010	11440	11529.05	3.70	-169	12093	11766	11493	11166	10893	11630	11030	126	3430	500	8230	10	1	25291210	2924	6.15	1.29	12	0.03	1880.00	8981.00	16130	20230130	-28.33	10600	20230103	9.06	16130	-28.33	20230130	10600	9.06	20230103	16130	-28.33	20230130	10600	9.06	20230103	5.00	N	054210	500	126 억	936169	N	N	0	N	N
114	20230907	160432	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11440	-30	5	-0.26	3117816130	271896	95.90	11470	11820	11220	14910	8030	11470	11466.95	3.77	-23972	11883	11676	11543	11336	11203	11610	11270	126	3440	500	8250	10	1	25291210	2893	6.09	1.27	12	1.08	1880.00	8981.00	16130	20230130	-29.08	10600	20230103	7.92	16130	-29.08	20230130	10600	7.92	20230103	16130	-29.08	20230130	10600	7.92	20230103	4.98	N	054210	500	126 억	953907	N	N	0	N	N
115	20230907	150433	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11430	-40	5	-0.35	3000666580	261635	92.29	11470	11820	11220	14910	8030	11470	11468.90	3.77	-24544	11883	11676	11543	11336	11203	11610	11270	126	3440	500	8250	10	1	25291210	2891	6.08	1.27	12	1.03	1880.00	8981.00	16130	20230130	-29.14	10600	20230103	7.83	16130	-29.14	20230130	10600	7.83	20230103	16130	-29.14	20230130	10600	7.83	20230103	4.98	N	054210	500	126 억	953907	N	N	0	N	N
116	20230907	140431	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11370	-100	5	-0.87	2857077970	249052	87.85	11470	11820	11220	14910	8030	11470	11471.81	3.77	-24329	11883	11676	11543	11336	11203	11610	11270	126	3440	500	8250	10	1	25291210	2876	6.05	1.27	12	0.98	1880.00	8981.00	16130	20230130	-29.51	10600	20230103	7.26	16130	-29.51	20230130	10600	7.26	20230103	16130	-29.51	20230130	10600	7.26	20230103	4.98	N	054210	500	126 억	953907	N	N	0	N	N
117	20230907	130432	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11470	0	3	0.00	2779866510	242277	85.46	11470	11820	11220	14910	8030	11470	11473.92	3.77	-24039	11883	11676	11543	11336	11203	11610	11270	126	3440	500	8250	10	1	25291210	2901	6.10	1.28	12	0.96	1880.00	8981.00	16130	20230130	-28.89	10600	20230103	8.21	16130	-28.89	20230130	10600	8.21	20230103	16130	-28.89	20230130	10600	8.21	20230103	4.98	N	054210	500	126 억	953907	N	N	0	N	N
118	20230907	120439	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11330	-140	5	-1.22	2604573420	226838	80.01	11470	11820	11220	14910	8030	11470	11482.09	3.77	-22046	11883	11676	11543	11336	11203	11610	11270	126	3440	500	8250	10	1	25291210	2865	6.03	1.26	12	0.90	1880.00	8981.00	16130	20230130	-29.76	10600	20230103	6.89	16130	-29.76	20230130	10600	6.89	20230103	16130	-29.76	20230130	10600	6.89	20230103	4.98	N	054210	500	126 억	953907	N	N	0	N	N
119	20230907	110438	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11400	-70	5	-0.61	2414265870	210075	74.10	11470	11820	11220	14910	8030	11470	11492.40	3.77	-20251	11883	11676	11543	11336	11203	11610	11270	126	3440	500	8250	10	1	25291210	2883	6.06	1.27	12	0.83	1880.00	8981.00	16130	20230130	-29.32	10600	20230103	7.55	16130	-29.32	20230130	10600	7.55	20230103	16130	-29.32	20230130	10600	7.55	20230103	4.98	N	054210	500	126 억	953907	N	N	0	N	N
120	20230907	100433	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11500	30	2	0.26	2026774570	176279	62.18	11470	11820	11220	14910	8030	11470	11497.54	3.77	-18968	11883	11676	11543	11336	11203	11610	11270	126	3440	500	8250	10	1	25291210	2908	6.12	1.28	12	0.70	1880.00	8981.00	16130	20230130	-28.70	10600	20230103	8.49	16130	-28.70	20230130	10600	8.49	20230103	16130	-28.70	20230130	10600	8.49	20230103	4.98	N	054210	500	126 억	953907	N	N	0	N	N
121	20230907	090439	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11420	-50	5	-0.44	59520090	5216	1.84	11470	11470	11380	14910	8030	11470	11410.82	3.77	1678	11883	11676	11543	11336	11203	11610	11270	126	3440	500	8250	10	1	25291210	2888	6.07	1.27	12	0.02	1880.00	8981.00	16130	20230130	-29.20	10600	20230103	7.74	16130	-29.20	20230130	10600	7.74	20230103	16130	-29.20	20230130	10600	7.74	20230103	4.98	N	054210	500	126 억	953907	N	N	0	N	N
122	20230906	160431	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11470	-340	5	-2.88	3267965530	283120	170.40	11750	11750	11410	15350	8270	11810	11542.81	3.86	-22668	12163	11986	11863	11686	11563	11925	11625	126	3540	500	8500	10	1	25291210	2901	6.10	1.28	12	1.12	1880.00	8981.00	17600	20220905	-34.83	10600	20230103	8.21	16130	-28.89	20230130	10600	8.21	20230103	16130	-28.89	20230130	10600	8.21	20230103	4.94	N	054210	500	126 억	976474	N	N	0	N	N
123	20230906	150431	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11480	-330	5	-2.79	3075569350	266358	160.31	11750	11750	11410	15350	8270	11810	11546.75	3.86	-21818	12163	11986	11863	11686	11563	11925	11625	126	3540	500	8500	10	1	25291210	2903	6.11	1.28	12	1.05	1880.00	8981.00	17600	20220905	-34.77	10600	20230103	8.30	16130	-28.83	20230130	10600	8.30	20230103	16130	-28.83	20230130	10600	8.30	20230103	4.94	N	054210	500	126 억	976474	N	N	0	N	N
124	20230906	140435	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11490	-320	5	-2.71	2405221970	207824	125.08	11750	11750	11440	15350	8270	11810	11573.36	3.86	-22071	12163	11986	11863	11686	11563	11925	11625	126	3540	500	8500	10	1	25291210	2906	6.11	1.28	12	0.82	1880.00	8981.00	17600	20220905	-34.72	10600	20230103	8.40	16130	-28.77	20230130	10600	8.40	20230103	16130	-28.77	20230130	10600	8.40	20230103	4.94	N	054210	500	126 억	976474	N	N	0	N	N
125	20230906	130430	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11550	-260	5	-2.20	1659274720	142995	86.06	11750	11750	11550	15350	8270	11810	11603.73	3.86	-21898	12163	11986	11863	11686	11563	11925	11625	126	3540	500	8500	10	1	25291210	2921	6.14	1.29	12	0.57	1880.00	8981.00	17600	20220905	-34.38	10600	20230103	8.96	16130	-28.39	20230130	10600	8.96	20230103	16130	-28.39	20230130	10600	8.96	20230103	4.94	N	054210	500	126 억	976474	N	N	0	N	N
126	20230906	120437	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11560	-250	5	-2.12	1419368630	122241	73.57	11750	11750	11560	15350	8270	11810	11611.23	3.86	-19891	12163	11986	11863	11686	11563	11925	11625	126	3540	500	8500	10	1	25291210	2924	6.15	1.29	12	0.48	1880.00	8981.00	17600	20220905	-34.32	10600	20230103	9.06	16130	-28.33	20230130	10600	9.06	20230103	16130	-28.33	20230130	10600	9.06	20230103	4.94	N	054210	500	126 억	976474	N	N	0	N	N
127	20230906	110436	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11610	-200	5	-1.69	825561080	70953	42.70	11750	11750	11590	15350	8270	11810	11635.32	3.86	-17178	12163	11986	11863	11686	11563	11925	11625	126	3540	500	8500	10	1	25291210	2936	6.18	1.29	12	0.28	1880.00	8981.00	17600	20220905	-34.03	10600	20230103	9.53	16130	-28.02	20230130	10600	9.53	20230103	16130	-28.02	20230130	10600	9.53	20230103	4.94	N	054210	500	126 억	976474	N	N	0	N	N
128	20230906	100423	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11610	-200	5	-1.69	537315810	46107	27.75	11750	11750	11600	15350	8270	11810	11653.67	3.86	-9023	12163	11986	11863	11686	11563	11925	11625	126	3540	500	8500	10	1	25291210	2936	6.18	1.29	12	0.18	1880.00	8981.00	17600	20220905	-34.03	10600	20230103	9.53	16130	-28.02	20230130	10600	9.53	20230103	16130	-28.02	20230130	10600	9.53	20230103	4.94	N	054210	500	126 억	976474	N	N	0	N	N
129	20230906	090427	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11700	-110	5	-0.93	34067300	2905	1.75	11750	11750	11700	15350	8270	11810	11727.13	3.86	-483	12163	11986	11863	11686	11563	11925	11625	126	3540	500	8500	10	1	25291210	2959	6.22	1.30	12	0.01	1880.00	8981.00	17600	20220905	-33.52	10600	20230103	10.38	16130	-27.46	20230130	10600	10.38	20230103	16130	-27.46	20230130	10600	10.38	20230103	4.94	N	054210	500	126 억	976474	N	N	0	N	N
130	20230905	160426	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11810	-150	5	-1.25	1953591900	165359	73.67	11990	12040	11740	15540	8380	11960	11814.26	3.89	-12616	12233	12096	11863	11726	11493	12165	11795	126	3580	500	8610	10	1	25291210	2987	6.28	1.31	12	0.65	1880.00	8981.00	18100	20220902	-34.75	10600	20230103	11.42	16130	-26.78	20230130	10600	11.42	20230103	17600	-32.90	20220905	10600	11.42	20230103	4.96	N	054210	500	126 억	983345	N	N	0	N	N
131	20230905	150439	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11790	-170	5	-1.42	1853157320	156841	69.88	11990	12040	11740	15540	8380	11960	11815.52	3.89	-12289	12233	12096	11863	11726	11493	12165	11795	126	3580	500	8610	10	1	25291210	2982	6.27	1.31	12	0.62	1880.00	8981.00	18100	20220902	-34.86	10600	20230103	11.23	16130	-26.91	20230130	10600	11.23	20230103	17600	-33.01	20220905	10600	11.23	20230103	4.96	N	054210	500	126 억	983345	N	N	0	N	N
132	20230905	140435	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11780	-180	5	-1.51	1482592690	125352	55.85	11990	12040	11750	15540	8380	11960	11827.44	3.89	-14194	12233	12096	11863	11726	11493	12165	11795	126	3580	500	8610	10	1	25291210	2979	6.27	1.31	12	0.50	1880.00	8981.00	18100	20220902	-34.92	10600	20230103	11.13	16130	-26.97	20230130	10600	11.13	20230103	17600	-33.07	20220905	10600	11.13	20230103	4.96	N	054210	500	126 억	983345	N	N	0	N	N
133	20230905	130417	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11800	-160	5	-1.34	1246954530	105390	46.96	11990	12040	11750	15540	8380	11960	11831.81	3.89	-15219	12233	12096	11863	11726	11493	12165	11795	126	3580	500	8610	10	1	25291210	2984	6.28	1.31	12	0.42	1880.00	8981.00	18100	20220902	-34.81	10600	20230103	11.32	16130	-26.84	20230130	10600	11.32	20230103	17600	-32.95	20220905	10600	11.32	20230103	4.96	N	054210	500	126 억	983345	N	N	0	N	N
134	20230905	120426	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11870	-90	5	-0.75	1004226010	84865	37.81	11990	12040	11750	15540	8380	11960	11833.22	3.89	-12482	12233	12096	11863	11726	11493	12165	11795	126	3580	500	8610	10	1	25291210	3002	6.31	1.32	12	0.34	1880.00	8981.00	18100	20220902	-34.42	10600	20230103	11.98	16130	-26.41	20230130	10600	11.98	20230103	17600	-32.56	20220905	10600	11.98	20230103	4.96	N	054210	500	126 억	983345	N	N	0	N	N
135	20230905	110430	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11820	-140	5	-1.17	887012630	74967	33.40	11990	12040	11750	15540	8380	11960	11832.04	3.89	-12033	12233	12096	11863	11726	11493	12165	11795	126	3580	500	8610	10	1	25291210	2989	6.29	1.32	12	0.30	1880.00	8981.00	18100	20220902	-34.70	10600	20230103	11.51	16130	-26.72	20230130	10600	11.51	20230103	17600	-32.84	20220905	10600	11.51	20230103	4.96	N	054210	500	126 억	983345	N	N	0	N	N
136	20230905	100425	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11790	-170	5	-1.42	581769940	49062	21.86	11990	12040	11760	15540	8380	11960	11857.85	3.89	-13572	12233	12096	11863	11726	11493	12165	11795	126	3580	500	8610	10	1	25291210	2982	6.27	1.31	12	0.19	1880.00	8981.00	18100	20220902	-34.86	10600	20230103	11.23	16130	-26.91	20230130	10600	11.23	20230103	17600	-33.01	20220905	10600	11.23	20230103	4.96	N	054210	500	126 억	983345	N	N	0	N	N
137	20230905	090420	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	12000	40	2	0.33	41013810	3419	1.52	11990	12040	11940	15540	8380	11960	11995.85	3.89	-1341	12233	12096	11863	11726	11493	12165	11795	126	3580	500	8610	10	1	25291210	3035	6.38	1.34	12	0.01	1880.00	8981.00	18100	20220902	-33.70	10600	20230103	13.21	16130	-25.60	20230130	10600	13.21	20230103	17600	-31.82	20220905	10600	13.21	20230103	4.96	N	054210	500	126 억	983345	N	N	0	N	N
138	20230904	160422	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11960	110	2	0.93	2620357580	221788	103.82	11900	12000	11630	15400	8300	11850	11814.32	3.93	-17357	12276	12062	11786	11572	11296	12170	11680	126	3550	500	8530	10	1	25291210	3025	6.36	1.33	12	0.88	1880.00	8981.00	18100	20220902	-33.92	10600	20230103	12.83	16130	-25.85	20230130	10600	12.83	20230103	17600	-32.05	20220905	10600	12.83	20230103	5.01	N	054210	500	126 억	995088	N	N	0	N	N
139	20230904	150415	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11950	100	2	0.84	2402007140	203481	95.25	11900	12000	11630	15400	8300	11850	11804.58	3.93	-18249	12276	12062	11786	11572	11296	12170	11680	126	3550	500	8530	10	1	25291210	3022	6.36	1.33	12	0.80	1880.00	8981.00	18100	20220902	-33.98	10600	20230103	12.74	16130	-25.91	20230130	10600	12.74	20230103	17600	-32.10	20220905	10600	12.74	20230103	5.01	N	054210	500	126 억	995088	N	N	0	N	N
140	20230904	140411	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11910	60	2	0.51	2198205370	186393	87.25	11900	12000	11630	15400	8300	11850	11793.39	3.93	-22226	12276	12062	11786	11572	11296	12170	11680	126	3550	500	8530	10	1	25291210	3012	6.34	1.33	12	0.74	1880.00	8981.00	18100	20220902	-34.20	10600	20230103	12.36	16130	-26.16	20230130	10600	12.36	20230103	17600	-32.33	20220905	10600	12.36	20230103	5.01	N	054210	500	126 억	995088	N	N	0	N	N
141	20230904	130420	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11930	80	2	0.68	2061904800	174976	81.91	11900	12000	11630	15400	8300	11850	11783.93	3.93	-24040	12276	12062	11786	11572	11296	12170	11680	126	3550	500	8530	10	1	25291210	3017	6.35	1.33	12	0.69	1880.00	8981.00	18100	20220902	-34.09	10600	20230103	12.55	16130	-26.04	20230130	10600	12.55	20230103	17600	-32.22	20220905	10600	12.55	20230103	5.01	N	054210	500	126 억	995088	N	N	0	N	N
142	20230904	120414	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11980	130	2	1.10	1858568390	157938	73.93	11900	12000	11630	15400	8300	11850	11767.71	3.93	-26066	12276	12062	11786	11572	11296	12170	11680	126	3550	500	8530	10	1	25291210	3030	6.37	1.33	12	0.62	1880.00	8981.00	18100	20220902	-33.81	10600	20230103	13.02	16130	-25.73	20230130	10600	13.02	20230103	17600	-31.93	20220905	10600	13.02	20230103	5.01	N	054210	500	126 억	995088	N	N	0	N	N
143	20230904	110407	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11650	-200	5	-1.69	1201378120	102532	47.99	11900	11910	11630	15400	8300	11850	11717.10	3.93	-20781	12276	12062	11786	11572	11296	12170	11680	126	3550	500	8530	10	1	25291210	2946	6.20	1.30	12	0.41	1880.00	8981.00	18100	20220902	-35.64	10600	20230103	9.91	16130	-27.77	20230130	10600	9.91	20230103	17600	-33.81	20220905	10600	9.91	20230103	5.01	N	054210	500	126 억	995088	N	N	0	N	N
144	20230904	100409	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11710	-140	5	-1.18	746131630	63472	29.71	11900	11910	11680	15400	8300	11850	11755.28	3.93	-16704	12276	12062	11786	11572	11296	12170	11680	126	3550	500	8530	10	1	25291210	2962	6.23	1.30	12	0.25	1880.00	8981.00	18100	20220902	-35.30	10600	20230103	10.47	16130	-27.40	20230130	10600	10.47	20230103	17600	-33.47	20220905	10600	10.47	20230103	5.01	N	054210	500	126 억	995088	N	N	0	N	N
145	20230904	090417	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11790	-60	5	-0.51	122227650	10385	4.86	11900	11910	11690	15400	8300	11850	11769.62	3.93	510	12276	12062	11786	11572	11296	12170	11680	126	3550	500	8530	10	1	25291210	2982	6.27	1.31	12	0.04	1880.00	8981.00	18100	20220902	-34.86	10600	20230103	11.23	16130	-26.91	20230130	10600	11.23	20230103	17600	-33.01	20220905	10600	11.23	20230103	5.01	N	054210	500	126 억	995088	N	N	0	N	N
146	20230901	160409	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11850	150	2	1.28	2504173560	212370	73.10	11640	12000	11510	15210	8190	11700	11791.48	3.84	23606	12033	11866	11633	11466	11233	11750	11350	126	3510	500	8420	10	1	25291210	2997	6.30	1.32	12	0.84	1880.00	8981.00	18100	20220902	-34.53	10600	20230103	11.79	16130	-26.53	20230130	10600	11.79	20230103	18100	-34.53	20220902	10600	11.79	20230103	5.03	N	054210	500	126 억	971513	N	N	0	N	N
147	20230901	150418	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11830	130	2	1.11	2408861540	204306	70.32	11640	12000	11510	15210	8190	11700	11790.47	3.84	23153	12033	11866	11633	11466	11233	11750	11350	126	3510	500	8420	10	1	25291210	2992	6.29	1.32	12	0.81	1880.00	8981.00	18100	20220902	-34.64	10600	20230103	11.60	16130	-26.66	20230130	10600	11.60	20230103	18100	-34.64	20220902	10600	11.60	20230103	5.03	N	054210	500	126 억	971513	N	N	0	N	N
148	20230901	140415	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11860	160	2	1.37	2125838310	180347	62.07	11640	12000	11510	15210	8190	11700	11787.50	3.84	18509	12033	11866	11633	11466	11233	11750	11350	126	3510	500	8420	10	1	25291210	3000	6.31	1.32	12	0.71	1880.00	8981.00	18100	20220902	-34.48	10600	20230103	11.89	16130	-26.47	20230130	10600	11.89	20230103	18100	-34.48	20220902	10600	11.89	20230103	5.03	N	054210	500	126 억	971513	N	N	0	N	N
149	20230901	130408	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11830	130	2	1.11	2035544930	172721	59.45	11640	12000	11510	15210	8190	11700	11785.17	3.84	18871	12033	11866	11633	11466	11233	11750	11350	126	3510	500	8420	10	1	25291210	2992	6.29	1.32	12	0.68	1880.00	8981.00	18100	20220902	-34.64	10600	20230103	11.60	16130	-26.66	20230130	10600	11.60	20230103	18100	-34.64	20220902	10600	11.60	20230103	5.03	N	054210	500	126 억	971513	N	N	0	N	N
150	20230901	120409	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11890	190	2	1.62	1834091830	155698	53.59	11640	12000	11510	15210	8190	11700	11779.81	3.84	18701	12033	11866	11633	11466	11233	11750	11350	126	3510	500	8420	10	1	25291210	3007	6.32	1.32	12	0.62	1880.00	8981.00	18100	20220902	-34.31	10600	20230103	12.17	16130	-26.29	20230130	10600	12.17	20230103	18100	-34.31	20220902	10600	12.17	20230103	5.03	N	054210	500	126 억	971513	N	N	0	N	N
151	20230901	110411	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11850	150	2	1.28	1373982430	117069	40.29	11640	11960	11510	15210	8190	11700	11736.52	3.84	9868	12033	11866	11633	11466	11233	11750	11350	126	3510	500	8420	10	1	25291210	2997	6.30	1.32	12	0.46	1880.00	8981.00	18100	20220902	-34.53	10600	20230103	11.79	16130	-26.53	20230130	10600	11.79	20230103	18100	-34.53	20220902	10600	11.79	20230103	5.03	N	054210	500	126 억	971513	N	N	0	N	N
152	20230901	100408	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11700	0	3	0.00	545890040	47023	16.19	11640	11730	11510	15210	8190	11700	11608.96	3.84	6451	12033	11866	11633	11466	11233	11750	11350	126	3510	500	8420	10	1	25291210	2959	6.22	1.30	12	0.19	1880.00	8981.00	18100	20220902	-35.36	10600	20230103	10.38	16130	-27.46	20230130	10600	10.38	20230103	18100	-35.36	20220902	10600	10.38	20230103	5.03	N	054210	500	126 억	971513	N	N	0	N	N
153	20230901	090404	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	11620	-80	5	-0.68	26279590	2258	0.78	11640	11690	11620	15210	8190	11700	11637.89	3.84	-548	12033	11866	11633	11466	11233	11750	11350	126	3510	500	8420	10	1	25291210	2939	6.18	1.29	12	0.01	1880.00	8981.00	18100	20220902	-35.80	10600	20230103	9.62	16130	-27.96	20230130	10600	9.62	20230103	18100	-35.80	20220902	10600	9.62	20230103	5.03	N	054210	500	126 억	971513	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History