KissMeData/049120/price/prices-20230901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1222	2	2	0.16	42614444	35239	107.78	1215	1222	1197	1586	854	1220	1209.30	0.05	182	1268	1243	1220	1195	1172	1256	1208	175	366	500	850	1	1	34970177	427	-1.45	1.32	12	0.10	-840.00	923.00	2045	20221020	-40.24	1195	20230825	2.26	1947	-37.24	20230419	1195	2.26	20230825	2045	-40.24	20221020	1195	2.26	20230825	0.05	N	049120	500	174 억	16993	N	N	N	N
3	20230927	150516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1205	-15	5	-1.23	24398637	20232	61.88	1215	1222	1197	1586	854	1220	1205.94	0.05	0	1268	1243	1220	1195	1172	1256	1208	175	366	500	850	1	1	34970177	421	-1.43	1.31	12	0.06	-840.00	923.00	2045	20221020	-41.08	1195	20230825	0.84	1947	-38.11	20230419	1195	0.84	20230825	2045	-41.08	20221020	1195	0.84	20230825	0.05	N	049120	500	174 억	16993	N	N	N	N
4	20230927	140516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1205	-15	5	-1.23	19960115	16544	50.60	1215	1222	1197	1586	854	1220	1206.49	0.05	1178	1268	1243	1220	1195	1172	1256	1208	175	366	500	850	1	1	34970177	421	-1.43	1.31	12	0.05	-840.00	923.00	2045	20221020	-41.08	1195	20230825	0.84	1947	-38.11	20230419	1195	0.84	20230825	2045	-41.08	20221020	1195	0.84	20230825	0.05	N	049120	500	174 억	16993	N	N	N	N
5	20230927	130510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1211	-9	5	-0.74	17764013	14722	45.03	1215	1222	1197	1586	854	1220	1206.63	0.05	1177	1268	1243	1220	1195	1172	1256	1208	175	366	500	850	1	1	34970177	423	-1.44	1.31	12	0.04	-840.00	923.00	2045	20221020	-40.78	1195	20230825	1.34	1947	-37.80	20230419	1195	1.34	20230825	2045	-40.78	20221020	1195	1.34	20230825	0.05	N	049120	500	174 억	16993	N	N	N	N
6	20230927	120510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1213	-7	5	-0.57	13234587	10987	33.60	1215	1222	1197	1586	854	1220	1204.57	0.05	1002	1268	1243	1220	1195	1172	1256	1208	175	366	500	850	1	1	34970177	424	-1.44	1.31	12	0.03	-840.00	923.00	2045	20221020	-40.68	1195	20230825	1.51	1947	-37.70	20230419	1195	1.51	20230825	2045	-40.68	20221020	1195	1.51	20230825	0.05	N	049120	500	174 억	16993	N	N	N	N
7	20230927	110514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1220	0	3	0.00	3977034	3277	10.02	1215	1222	1205	1586	854	1220	1213.62	0.05	-225	1268	1243	1220	1195	1172	1256	1208	175	366	500	850	1	1	34970177	427	-1.45	1.32	12	0.01	-840.00	923.00	2045	20221020	-40.34	1195	20230825	2.09	1947	-37.34	20230419	1195	2.09	20230825	2045	-40.34	20221020	1195	2.09	20230825	0.05	N	049120	500	174 억	16993	N	N	N	N
8	20230927	100509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1222	2	2	0.16	3895301	3210	9.82	1215	1222	1205	1586	854	1220	1213.49	0.05	-225	1268	1243	1220	1195	1172	1256	1208	175	366	500	850	1	1	34970177	427	-1.45	1.32	12	0.01	-840.00	923.00	2045	20221020	-40.24	1195	20230825	2.26	1947	-37.24	20230419	1195	2.26	20230825	2045	-40.24	20221020	1195	2.26	20230825	0.05	N	049120	500	174 억	16993	N	N	N	N
9	20230927	090518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1215	-5	5	-0.41	240569	198	0.61	1215	1215	1214	1586	854	1220	1214.99	0.05	0	1268	1243	1220	1195	1172	1256	1208	175	366	500	850	1	1	34970177	425	-1.45	1.32	12	0.00	-840.00	923.00	2045	20221020	-40.59	1195	20230825	1.67	1947	-37.60	20230419	1195	1.67	20230825	2045	-40.59	20221020	1195	1.67	20230825	0.05	N	049120	500	174 억	16993	N	N	N	N
10	20230926	160510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1220	-13	5	-1.05	39435194	32696	561.50	1200	1245	1197	1602	864	1233	1206.12	0.05	806	1273	1252	1226	1205	1179	1240	1193	175	369	500	860	1	1	34970177	427	-1.45	1.32	12	0.09	-840.00	923.00	2045	20221020	-40.34	1195	20230825	2.09	1947	-37.34	20230419	1195	2.09	20230825	2045	-40.34	20221020	1195	2.09	20230825	0.06	N	049120	500	174 억	16187	N	N	N	N
11	20230926	150512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1228	-5	5	-0.41	37657654	31239	536.48	1200	1245	1197	1602	864	1233	1205.47	0.05	806	1273	1252	1226	1205	1179	1240	1193	175	369	500	860	1	1	34970177	429	-1.46	1.33	12	0.09	-840.00	923.00	2045	20221020	-39.95	1195	20230825	2.76	1947	-36.93	20230419	1195	2.76	20230825	2045	-39.95	20221020	1195	2.76	20230825	0.06	N	049120	500	174 억	16187	N	N	N	N
12	20230926	140506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1208	-25	5	-2.03	32435561	26921	462.32	1200	1245	1197	1602	864	1233	1204.84	0.05	4045	1273	1252	1226	1205	1179	1240	1193	175	369	500	860	1	1	34970177	422	-1.44	1.31	12	0.08	-840.00	923.00	2045	20221020	-40.93	1195	20230825	1.09	1947	-37.96	20230419	1195	1.09	20230825	2045	-40.93	20221020	1195	1.09	20230825	0.06	N	049120	500	174 억	16187	N	N	N	N
13	20230926	130508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1207	-26	5	-2.11	27705354	23010	395.16	1200	1245	1197	1602	864	1233	1204.06	0.05	4054	1273	1252	1226	1205	1179	1240	1193	175	369	500	860	1	1	34970177	422	-1.44	1.31	12	0.07	-840.00	923.00	2045	20221020	-40.98	1195	20230825	1.00	1947	-38.01	20230419	1195	1.00	20230825	2045	-40.98	20221020	1195	1.00	20230825	0.06	N	049120	500	174 억	16187	N	N	N	N
14	20230926	120511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1210	-23	5	-1.87	24202496	20090	345.01	1200	1245	1198	1602	864	1233	1204.70	0.05	4052	1273	1252	1226	1205	1179	1240	1193	175	369	500	860	1	1	34970177	423	-1.44	1.31	12	0.06	-840.00	923.00	2045	20221020	-40.83	1195	20230825	1.26	1947	-37.85	20230419	1195	1.26	20230825	2045	-40.83	20221020	1195	1.26	20230825	0.06	N	049120	500	174 억	16187	N	N	N	N
15	20230926	110509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1235	2	2	0.16	15783733	13080	224.63	1200	1245	1200	1602	864	1233	1206.71	0.05	4284	1273	1252	1226	1205	1179	1240	1193	175	369	500	860	1	1	34970177	432	-1.47	1.34	12	0.04	-840.00	923.00	2045	20221020	-39.61	1195	20230825	3.35	1947	-36.57	20230419	1195	3.35	20230825	2045	-39.61	20221020	1195	3.35	20230825	0.06	N	049120	500	174 억	16187	N	N	N	N
16	20230926	100507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1225	-8	5	-0.65	10293415	8529	146.47	1200	1245	1200	1602	864	1233	1206.87	0.05	520	1273	1252	1226	1205	1179	1240	1193	175	369	500	860	1	1	34970177	428	-1.46	1.33	12	0.02	-840.00	923.00	2045	20221020	-40.10	1195	20230825	2.51	1947	-37.08	20230419	1195	2.51	20230825	2045	-40.10	20221020	1195	2.51	20230825	0.06	N	049120	500	174 억	16187	N	N	N	N
17	20230926	090509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1211	-22	5	-1.78	4916233	4096	70.34	1200	1217	1200	1602	864	1233	1200.25	0.05	836	1273	1252	1226	1205	1179	1240	1193	175	369	500	860	1	1	34970177	423	-1.44	1.31	12	0.01	-840.00	923.00	2045	20221020	-40.78	1195	20230825	1.34	1947	-37.80	20230419	1195	1.34	20230825	2045	-40.78	20221020	1195	1.34	20230825	0.06	N	049120	500	174 억	16187	N	N	N	N
18	20230925	160508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1233	-2	5	-0.16	7088049	5812	784.35	1235	1247	1200	1605	865	1235	1219.50	0.05	137	1270	1252	1226	1208	1182	1261	1217	175	370	500	860	1	1	34970177	431	-1.47	1.34	12	0.02	-840.00	923.00	2045	20221020	-39.71	1195	20230825	3.18	1947	-36.67	20230419	1195	3.18	20230825	2045	-39.71	20221020	1195	3.18	20230825	0.06	N	049120	500	174 억	16101	N	N	N	N
19	20230925	150511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1221	-14	5	-1.13	3578854	2914	393.25	1235	1247	1209	1605	865	1235	1228.16	0.05	51	1270	1252	1226	1208	1182	1261	1217	175	370	500	860	1	1	34970177	427	-1.45	1.32	12	0.01	-840.00	923.00	2045	20221020	-40.29	1195	20230825	2.18	1947	-37.29	20230419	1195	2.18	20230825	2045	-40.29	20221020	1195	2.18	20230825	0.06	N	049120	500	174 억	16101	N	N	N	N
20	20230925	140503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1234	-1	5	-0.08	2004013	1622	218.89	1235	1247	1218	1605	865	1235	1235.52	0.05	38	1270	1252	1226	1208	1182	1261	1217	175	370	500	860	1	1	34970177	432	-1.47	1.34	12	0.00	-840.00	923.00	2045	20221020	-39.66	1195	20230825	3.26	1947	-36.62	20230419	1195	3.26	20230825	2045	-39.66	20221020	1195	3.26	20230825	0.06	N	049120	500	174 억	16101	N	N	N	N
21	20230925	130506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1235	0	3	0.00	1939845	1570	211.88	1235	1247	1218	1605	865	1235	1235.57	0.05	38	1270	1252	1226	1208	1182	1261	1217	175	370	500	860	1	1	34970177	432	-1.47	1.34	12	0.00	-840.00	923.00	2045	20221020	-39.61	1195	20230825	3.35	1947	-36.57	20230419	1195	3.35	20230825	2045	-39.61	20221020	1195	3.35	20230825	0.06	N	049120	500	174 억	16101	N	N	N	N
22	20230925	120510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1236	1	2	0.08	1923790	1557	210.12	1235	1247	1218	1605	865	1235	1235.57	0.05	38	1270	1252	1226	1208	1182	1261	1217	175	370	500	860	1	1	34970177	432	-1.47	1.34	12	0.00	-840.00	923.00	2045	20221020	-39.56	1195	20230825	3.43	1947	-36.52	20230419	1195	3.43	20230825	2045	-39.56	20221020	1195	3.43	20230825	0.06	N	049120	500	174 억	16101	N	N	N	N
23	20230925	110505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1236	1	2	0.08	1826146	1478	199.46	1235	1247	1218	1605	865	1235	1235.55	0.05	38	1270	1252	1226	1208	1182	1261	1217	175	370	500	860	1	1	34970177	432	-1.47	1.34	12	0.00	-840.00	923.00	2045	20221020	-39.56	1195	20230825	3.43	1947	-36.52	20230419	1195	3.43	20230825	2045	-39.56	20221020	1195	3.43	20230825	0.06	N	049120	500	174 억	16101	N	N	N	N
24	20230925	100507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1237	2	2	0.16	1686515	1365	184.21	1235	1247	1218	1605	865	1235	1235.54	0.05	38	1270	1252	1226	1208	1182	1261	1217	175	370	500	860	1	1	34970177	433	-1.47	1.34	12	0.00	-840.00	923.00	2045	20221020	-39.51	1195	20230825	3.51	1947	-36.47	20230419	1195	3.51	20230825	2045	-39.51	20221020	1195	3.51	20230825	0.06	N	049120	500	174 억	16101	N	N	N	N
25	20230925	090507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1235	0	3	0.00	59851	49	6.61	1235	1235	1218	1605	865	1235	1221.45	0.05	38	1270	1252	1226	1208	1182	1261	1217	175	370	500	860	1	1	34970177	432	-1.47	1.34	12	0.00	-840.00	923.00	2045	20221020	-39.61	1195	20230825	3.35	1947	-36.57	20230419	1195	3.35	20230825	2045	-39.61	20221020	1195	3.35	20230825	0.06	N	049120	500	174 억	16101	N	N	N	N
26	20230922	160522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1235	3	2	0.24	915362	741	7.20	1200	1244	1200	1601	863	1232	1235.31	0.05	-6	1260	1246	1223	1209	1186	1253	1216	175	369	500	860	1	1	34970177	432	-1.47	1.34	12	0.00	-840.00	923.00	2045	20221020	-39.61	1195	20230825	3.35	1947	-36.57	20230419	1195	3.35	20230825	2045	-39.61	20221020	1195	3.35	20230825	0.06	N	049120	500	174 억	16107	N	N	N	N
27	20230922	150519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1235	3	2	0.24	669597	542	5.27	1200	1244	1200	1601	863	1232	1235.42	0.05	0	1260	1246	1223	1209	1186	1253	1216	175	369	500	860	1	1	34970177	432	-1.47	1.34	12	0.00	-840.00	923.00	2045	20221020	-39.61	1195	20230825	3.35	1947	-36.57	20230419	1195	3.35	20230825	2045	-39.61	20221020	1195	3.35	20230825	0.06	N	049120	500	174 억	16107	N	N	N	N
28	20230922	140520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1235	3	2	0.24	657247	532	5.17	1200	1244	1200	1601	863	1232	1235.43	0.05	0	1260	1246	1223	1209	1186	1253	1216	175	369	500	860	1	1	34970177	432	-1.47	1.34	12	0.00	-840.00	923.00	2045	20221020	-39.61	1195	20230825	3.35	1947	-36.57	20230419	1195	3.35	20230825	2045	-39.61	20221020	1195	3.35	20230825	0.06	N	049120	500	174 억	16107	N	N	N	N
29	20230922	130452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1235	3	2	0.24	653559	529	5.14	1200	1244	1200	1601	863	1232	1235.46	0.05	0	1260	1246	1223	1209	1186	1253	1216	175	369	500	860	1	1	34970177	432	-1.47	1.34	12	0.00	-840.00	923.00	2045	20221020	-39.61	1195	20230825	3.35	1947	-36.57	20230419	1195	3.35	20230825	2045	-39.61	20221020	1195	3.35	20230825	0.06	N	049120	500	174 억	16107	N	N	N	N
30	20230922	120447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1237	5	2	0.41	590526	478	4.65	1200	1244	1200	1601	863	1232	1235.41	0.05	0	1260	1246	1223	1209	1186	1253	1216	175	369	500	860	1	1	34970177	433	-1.47	1.34	12	0.00	-840.00	923.00	2045	20221020	-39.51	1195	20230825	3.51	1947	-36.47	20230419	1195	3.51	20230825	2045	-39.51	20221020	1195	3.51	20230825	0.06	N	049120	500	174 억	16107	N	N	N	N
31	20230922	110448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1237	5	2	0.41	523728	424	4.12	1200	1244	1200	1601	863	1232	1235.21	0.05	0	1260	1246	1223	1209	1186	1253	1216	175	369	500	860	1	1	34970177	433	-1.47	1.34	12	0.00	-840.00	923.00	2045	20221020	-39.51	1195	20230825	3.51	1947	-36.47	20230419	1195	3.51	20230825	2045	-39.51	20221020	1195	3.51	20230825	0.06	N	049120	500	174 억	16107	N	N	N	N
32	20230922	100448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1237	5	2	0.41	507647	411	3.99	1200	1244	1200	1601	863	1232	1235.15	0.05	0	1260	1246	1223	1209	1186	1253	1216	175	369	500	860	1	1	34970177	433	-1.47	1.34	12	0.00	-840.00	923.00	2045	20221020	-39.51	1195	20230825	3.51	1947	-36.47	20230419	1195	3.51	20230825	2045	-39.51	20221020	1195	3.51	20230825	0.06	N	049120	500	174 억	16107	N	N	N	N
33	20230922	090442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1244	12	2	0.97	39683	33	0.32	1200	1244	1200	1601	863	1232	1202.52	0.05	0	1260	1246	1223	1209	1186	1253	1216	175	369	500	860	1	1	34970177	435	-1.48	1.35	12	0.00	-840.00	923.00	2045	20221020	-39.17	1195	20230825	4.10	1947	-36.11	20230419	1195	4.10	20230825	2045	-39.17	20221020	1195	4.10	20230825	0.06	N	049120	500	174 억	16107	N	N	N	N
34	20230921	160450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1232	7	2	0.57	12521480	10289	60.61	1224	1237	1200	1592	858	1225	1216.98	0.05	-27	1275	1250	1233	1208	1191	1241	1199	175	367	500	850	1	1	34970177	431	-1.47	1.33	12	0.03	-840.00	923.00	2045	20221020	-39.76	1195	20230825	3.10	1947	-36.72	20230419	1195	3.10	20230825	2045	-39.76	20221020	1195	3.10	20230825	0.06	N	049120	500	174 억	16132	N	N	N	N
35	20230921	150443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1225	0	3	0.00	9657274	7964	46.91	1224	1237	1200	1592	858	1225	1212.62	0.05	-19	1275	1250	1233	1208	1191	1241	1199	175	367	500	850	1	1	34970177	428	-1.46	1.33	12	0.02	-840.00	923.00	2045	20221020	-40.10	1195	20230825	2.51	1947	-37.08	20230419	1195	2.51	20230825	2045	-40.10	20221020	1195	2.51	20230825	0.06	N	049120	500	174 억	16132	N	N	N	N
36	20230921	140447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1200	-25	5	-2.04	9271420	7649	45.06	1224	1237	1200	1592	858	1225	1212.11	0.05	-6	1275	1250	1233	1208	1191	1241	1199	175	367	500	850	1	1	34970177	420	-1.43	1.30	12	0.02	-840.00	923.00	2045	20221020	-41.32	1195	20230825	0.42	1947	-38.37	20230419	1195	0.42	20230825	2045	-41.32	20221020	1195	0.42	20230825	0.06	N	049120	500	174 억	16132	N	N	N	N
37	20230921	130442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1232	7	2	0.57	3787631	3113	18.34	1224	1237	1200	1592	858	1225	1216.71	0.05	-6	1275	1250	1233	1208	1191	1241	1199	175	367	500	850	1	1	34970177	431	-1.47	1.33	12	0.01	-840.00	923.00	2045	20221020	-39.76	1195	20230825	3.10	1947	-36.72	20230419	1195	3.10	20230825	2045	-39.76	20221020	1195	3.10	20230825	0.06	N	049120	500	174 억	16132	N	N	N	N
38	20230921	120438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1234	9	2	0.73	3348854	2754	16.22	1224	1237	1200	1592	858	1225	1216.00	0.05	-6	1275	1250	1233	1208	1191	1241	1199	175	367	500	850	1	1	34970177	432	-1.47	1.34	12	0.01	-840.00	923.00	2045	20221020	-39.66	1195	20230825	3.26	1947	-36.62	20230419	1195	3.26	20230825	2045	-39.66	20221020	1195	3.26	20230825	0.06	N	049120	500	174 억	16132	N	N	N	N
39	20230921	110449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1200	-25	5	-2.04	3331566	2740	16.14	1224	1237	1200	1592	858	1225	1215.90	0.05	-6	1275	1250	1233	1208	1191	1241	1199	175	367	500	850	1	1	34970177	420	-1.43	1.30	12	0.01	-840.00	923.00	2045	20221020	-41.32	1195	20230825	0.42	1947	-38.37	20230419	1195	0.42	20230825	2045	-41.32	20221020	1195	0.42	20230825	0.06	N	049120	500	174 억	16132	N	N	N	N
40	20230921	100442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1226	1	2	0.08	902688	736	4.34	1224	1237	1224	1592	858	1225	1226.48	0.05	-6	1275	1250	1233	1208	1191	1241	1199	175	367	500	850	1	1	34970177	429	-1.46	1.33	12	0.00	-840.00	923.00	2045	20221020	-40.05	1195	20230825	2.59	1947	-37.03	20230419	1195	2.59	20230825	2045	-40.05	20221020	1195	2.59	20230825	0.06	N	049120	500	174 억	16132	N	N	N	N
41	20230921	090448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1237	12	2	0.98	552742	451	2.66	1224	1237	1224	1592	858	1225	1225.59	0.05	-6	1275	1250	1233	1208	1191	1241	1199	175	367	500	850	1	1	34970177	433	-1.47	1.34	12	0.00	-840.00	923.00	2045	20221020	-39.51	1195	20230825	3.51	1947	-36.47	20230419	1195	3.51	20230825	2045	-39.51	20221020	1195	3.51	20230825	0.06	N	049120	500	174 억	16132	N	N	N	N
42	20230920	160446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1225	-33	5	-2.62	20499850	16573	362.09	1258	1258	1216	1635	881	1258	1237.06	0.05	-59	1283	1270	1256	1243	1229	1263	1236	175	377	500	880	1	1	34970177	428	-1.46	1.33	12	0.05	-840.00	923.00	2045	20221020	-40.10	1195	20230825	2.51	1947	-37.08	20230419	1195	2.51	20230825	2045	-40.10	20221020	1195	2.51	20230825	0.06	N	049120	500	174 억	16191	N	N	N	N
43	20230920	150435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1249	-9	5	-0.72	18235777	14732	321.87	1258	1258	1216	1635	881	1258	1237.83	0.05	1222	1283	1270	1256	1243	1229	1263	1236	175	377	500	880	1	1	34970177	437	-1.49	1.35	12	0.04	-840.00	923.00	2045	20221020	-38.92	1195	20230825	4.52	1947	-35.85	20230419	1195	4.52	20230825	2045	-38.92	20221020	1195	4.52	20230825	0.06	N	049120	500	174 억	16191	N	N	N	N
44	20230920	140440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1249	-9	5	-0.72	16972555	13719	299.74	1258	1258	1216	1635	881	1258	1237.16	0.05	1225	1283	1270	1256	1243	1229	1263	1236	175	377	500	880	1	1	34970177	437	-1.49	1.35	12	0.04	-840.00	923.00	2045	20221020	-38.92	1195	20230825	4.52	1947	-35.85	20230419	1195	4.52	20230825	2045	-38.92	20221020	1195	4.52	20230825	0.06	N	049120	500	174 억	16191	N	N	N	N
45	20230920	130438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1247	-11	5	-0.87	15384382	12446	271.92	1258	1258	1216	1635	881	1258	1236.09	0.05	1284	1283	1270	1256	1243	1229	1263	1236	175	377	500	880	1	1	34970177	436	-1.48	1.35	12	0.04	-840.00	923.00	2045	20221020	-39.02	1195	20230825	4.35	1947	-35.95	20230419	1195	4.35	20230825	2045	-39.02	20221020	1195	4.35	20230825	0.06	N	049120	500	174 억	16191	N	N	N	N
46	20230920	120436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1243	-15	5	-1.19	14915503	12070	263.71	1258	1258	1216	1635	881	1258	1235.75	0.05	1288	1283	1270	1256	1243	1229	1263	1236	175	377	500	880	1	1	34970177	435	-1.48	1.35	12	0.03	-840.00	923.00	2045	20221020	-39.22	1195	20230825	4.02	1947	-36.16	20230419	1195	4.02	20230825	2045	-39.22	20221020	1195	4.02	20230825	0.06	N	049120	500	174 억	16191	N	N	N	N
47	20230920	110441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1255	-3	5	-0.24	8487434	6832	149.27	1258	1258	1231	1635	881	1258	1242.31	0.05	69	1283	1270	1256	1243	1229	1263	1236	175	377	500	880	1	1	34970177	439	-1.49	1.36	12	0.02	-840.00	923.00	2045	20221020	-38.63	1195	20230825	5.02	1947	-35.54	20230419	1195	5.02	20230825	2045	-38.63	20221020	1195	5.02	20230825	0.06	N	049120	500	174 억	16191	N	N	N	N
48	20230920	100433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1256	-2	5	-0.16	1816011	1454	31.77	1258	1258	1245	1635	881	1258	1248.98	0.05	6	1283	1270	1256	1243	1229	1263	1236	175	377	500	880	1	1	34970177	439	-1.50	1.36	12	0.00	-840.00	923.00	2045	20221020	-38.58	1195	20230825	5.10	1947	-35.49	20230419	1195	5.10	20230825	2045	-38.58	20221020	1195	5.10	20230825	0.06	N	049120	500	174 억	16191	N	N	N	N
49	20230920	090438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1245	-13	5	-1.03	108175	86	1.88	1258	1258	1245	1635	881	1258	1257.85	0.05	0	1283	1270	1256	1243	1229	1263	1236	175	377	500	880	1	1	34970177	435	-1.48	1.35	12	0.00	-840.00	923.00	2045	20221020	-39.12	1195	20230825	4.18	1947	-36.06	20230419	1195	4.18	20230825	2045	-39.12	20221020	1195	4.18	20230825	0.06	N	049120	500	174 억	16191	N	N	N	N
50	20230919	160436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1258	1	2	0.08	5786735	4577	27.42	1269	1269	1242	1634	880	1257	1264.31	0.05	4	1277	1267	1252	1242	1227	1259	1234	175	377	500	870	1	1	34970177	440	-1.50	1.36	12	0.01	-840.00	923.00	2045	20221020	-38.48	1195	20230825	5.27	1947	-35.39	20230419	1195	5.27	20230825	2095	-39.95	20220919	1195	5.27	20230825	0.06	N	049120	500	174 억	16187	N	N	N	N
51	20230919	150436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1267	10	2	0.80	5402764	4272	25.59	1269	1269	1242	1634	880	1257	1264.69	0.05	58	1277	1267	1252	1242	1227	1259	1234	175	377	500	870	1	1	34970177	443	-1.51	1.37	12	0.01	-840.00	923.00	2045	20221020	-38.04	1195	20230825	6.03	1947	-34.93	20230419	1195	6.03	20230825	2095	-39.52	20220919	1195	6.03	20230825	0.06	N	049120	500	174 억	16187	N	N	N	N
52	20230919	140435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1267	10	2	0.80	5125571	4053	24.28	1269	1269	1242	1634	880	1257	1264.64	0.05	58	1277	1267	1252	1242	1227	1259	1234	175	377	500	870	1	1	34970177	443	-1.51	1.37	12	0.01	-840.00	923.00	2045	20221020	-38.04	1195	20230825	6.03	1947	-34.93	20230419	1195	6.03	20230825	2095	-39.52	20220919	1195	6.03	20230825	0.06	N	049120	500	174 억	16187	N	N	N	N
53	20230919	130429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1267	10	2	0.80	2979790	2358	14.13	1269	1269	1242	1634	880	1257	1263.69	0.05	58	1277	1267	1252	1242	1227	1259	1234	175	377	500	870	1	1	34970177	443	-1.51	1.37	12	0.01	-840.00	923.00	2045	20221020	-38.04	1195	20230825	6.03	1947	-34.93	20230419	1195	6.03	20230825	2095	-39.52	20220919	1195	6.03	20230825	0.06	N	049120	500	174 억	16187	N	N	N	N
54	20230919	120441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1261	4	2	0.32	2092034	1654	9.91	1269	1269	1242	1634	880	1257	1264.83	0.05	-9	1277	1267	1252	1242	1227	1259	1234	175	377	500	870	1	1	34970177	441	-1.50	1.37	12	0.00	-840.00	923.00	2045	20221020	-38.34	1195	20230825	5.52	1947	-35.23	20230419	1195	5.52	20230825	2095	-39.81	20220919	1195	5.52	20230825	0.06	N	049120	500	174 억	16187	N	N	N	N
55	20230919	110440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1267	10	2	0.80	1828483	1445	8.66	1269	1269	1242	1634	880	1257	1265.39	0.05	-9	1277	1267	1252	1242	1227	1259	1234	175	377	500	870	1	1	34970177	443	-1.51	1.37	12	0.00	-840.00	923.00	2045	20221020	-38.04	1195	20230825	6.03	1947	-34.93	20230419	1195	6.03	20230825	2095	-39.52	20220919	1195	6.03	20230825	0.06	N	049120	500	174 억	16187	N	N	N	N
56	20230919	100436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1267	10	2	0.80	1827216	1444	8.65	1269	1269	1242	1634	880	1257	1265.39	0.05	-9	1277	1267	1252	1242	1227	1259	1234	175	377	500	870	1	1	34970177	443	-1.51	1.37	12	0.00	-840.00	923.00	2045	20221020	-38.04	1195	20230825	6.03	1947	-34.93	20230419	1195	6.03	20230825	2095	-39.52	20220919	1195	6.03	20230825	0.06	N	049120	500	174 억	16187	N	N	N	N
57	20230919	090436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1257	0	3	0.00	264085	210	1.26	1269	1269	1257	1634	880	1257	1257.55	0.05	0	1277	1267	1252	1242	1227	1259	1234	175	377	500	870	1	1	34970177	440	-1.50	1.36	12	0.00	-840.00	923.00	2045	20221020	-38.53	1195	20230825	5.19	1947	-35.44	20230419	1195	5.19	20230825	2095	-40.00	20220919	1195	5.19	20230825	0.06	N	049120	500	174 억	16187	N	N	N	N
58	20230918	160437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1257	7	2	0.56	20776000	16646	151.13	1259	1262	1237	1625	875	1250	1248.11	0.05	-601	1272	1261	1245	1234	1218	1266	1239	175	375	500	870	1	1	34970177	440	-1.50	1.36	12	0.05	-840.00	923.00	2095	20220919	-40.00	1195	20230825	5.19	1947	-35.44	20230419	1195	5.19	20230825	2095	-40.00	20220919	1195	5.19	20230825	0.06	N	049120	500	174 억	16788	N	N	N	N
59	20230918	150434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1257	7	2	0.56	20693378	16580	150.54	1259	1262	1237	1625	875	1250	1248.09	0.05	-596	1272	1261	1245	1234	1218	1266	1239	175	375	500	870	1	1	34970177	440	-1.50	1.36	12	0.05	-840.00	923.00	2095	20220919	-40.00	1195	20230825	5.19	1947	-35.44	20230419	1195	5.19	20230825	2095	-40.00	20220919	1195	5.19	20230825	0.06	N	049120	500	174 억	16788	N	N	N	N
60	20230918	140446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1256	6	2	0.48	20628014	16528	150.06	1259	1262	1237	1625	875	1250	1248.06	0.05	-596	1272	1261	1245	1234	1218	1266	1239	175	375	500	870	1	1	34970177	439	-1.50	1.36	12	0.05	-840.00	923.00	2095	20220919	-40.05	1195	20230825	5.10	1947	-35.49	20230419	1195	5.10	20230825	2095	-40.05	20220919	1195	5.10	20230825	0.06	N	049120	500	174 억	16788	N	N	N	N
61	20230918	130436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1256	6	2	0.48	19369511	15526	140.97	1259	1262	1237	1625	875	1250	1247.55	0.05	-536	1272	1261	1245	1234	1218	1266	1239	175	375	500	870	1	1	34970177	439	-1.50	1.36	12	0.04	-840.00	923.00	2095	20220919	-40.05	1195	20230825	5.10	1947	-35.49	20230419	1195	5.10	20230825	2095	-40.05	20220919	1195	5.10	20230825	0.06	N	049120	500	174 억	16788	N	N	N	N
62	20230918	120436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1254	4	2	0.32	11995207	9656	87.67	1259	1262	1237	1625	875	1250	1242.25	0.05	359	1272	1261	1245	1234	1218	1266	1239	175	375	500	870	1	1	34970177	439	-1.49	1.36	12	0.03	-840.00	923.00	2095	20220919	-40.14	1195	20230825	4.94	1947	-35.59	20230419	1195	4.94	20230825	2095	-40.14	20220919	1195	4.94	20230825	0.06	N	049120	500	174 억	16788	N	N	N	N
63	20230918	110437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1255	5	2	0.40	6700813	5388	48.92	1259	1262	1237	1625	875	1250	1243.65	0.05	-449	1272	1261	1245	1234	1218	1266	1239	175	375	500	870	1	1	34970177	439	-1.49	1.36	12	0.02	-840.00	923.00	2095	20220919	-40.10	1195	20230825	5.02	1947	-35.54	20230419	1195	5.02	20230825	2095	-40.10	20220919	1195	5.02	20230825	0.06	N	049120	500	174 억	16788	N	N	N	N
64	20230918	100432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1257	7	2	0.56	6434762	5176	46.99	1259	1262	1237	1625	875	1250	1243.19	0.05	-442	1272	1261	1245	1234	1218	1266	1239	175	375	500	870	1	1	34970177	440	-1.50	1.36	12	0.01	-840.00	923.00	2095	20220919	-40.00	1195	20230825	5.19	1947	-35.44	20230419	1195	5.19	20230825	2095	-40.00	20220919	1195	5.19	20230825	0.06	N	049120	500	174 억	16788	N	N	N	N
65	20230918	090429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1262	12	2	0.96	31469	25	0.23	1259	1262	1250	1625	875	1250	1258.76	0.05	0	1272	1261	1245	1234	1218	1266	1239	175	375	500	870	1	1	34970177	441	-1.50	1.37	12	0.00	-840.00	923.00	2095	20220919	-39.76	1195	20230825	5.61	1947	-35.18	20230419	1195	5.61	20230825	2095	-39.76	20220919	1195	5.61	20230825	0.06	N	049120	500	174 억	16788	N	N	N	N
66	20230915	160433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1250	23	2	1.87	13698120	11014	35.18	1239	1256	1229	1595	859	1227	1243.70	0.05	-18	1317	1272	1246	1201	1175	1259	1188	175	368	500	850	1	1	34970177	437	-1.49	1.35	12	0.03	-840.00	923.00	2100	20220916	-40.48	1195	20230825	4.60	1947	-35.80	20230419	1195	4.60	20230825	2100	-40.48	20220916	1195	4.60	20230825	0.06	N	049120	500	174 억	16806	N	N	N	N
67	20230915	150435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1250	23	2	1.87	12535413	10084	32.21	1239	1256	1229	1595	859	1227	1243.10	0.05	-16	1317	1272	1246	1201	1175	1259	1188	175	368	500	850	1	1	34970177	437	-1.49	1.35	12	0.03	-840.00	923.00	2100	20220916	-40.48	1195	20230825	4.60	1947	-35.80	20230419	1195	4.60	20230825	2100	-40.48	20220916	1195	4.60	20230825	0.06	N	049120	500	174 억	16806	N	N	N	N
68	20230915	140433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1251	24	2	1.96	9587797	7703	24.60	1239	1256	1229	1595	859	1227	1244.68	0.05	-15	1317	1272	1246	1201	1175	1259	1188	175	368	500	850	1	1	34970177	437	-1.49	1.36	12	0.02	-840.00	923.00	2100	20220916	-40.43	1195	20230825	4.69	1947	-35.75	20230419	1195	4.69	20230825	2100	-40.43	20220916	1195	4.69	20230825	0.06	N	049120	500	174 억	16806	N	N	N	N
69	20230915	130431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1253	26	2	2.12	9143939	7347	23.47	1239	1256	1229	1595	859	1227	1244.58	0.05	-7	1317	1272	1246	1201	1175	1259	1188	175	368	500	850	1	1	34970177	438	-1.49	1.36	12	0.02	-840.00	923.00	2100	20220916	-40.33	1195	20230825	4.85	1947	-35.64	20230419	1195	4.85	20230825	2100	-40.33	20220916	1195	4.85	20230825	0.06	N	049120	500	174 억	16806	N	N	N	N
70	20230915	120436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1254	27	2	2.20	9061328	7281	23.26	1239	1256	1229	1595	859	1227	1244.52	0.05	41	1317	1272	1246	1201	1175	1259	1188	175	368	500	850	1	1	34970177	439	-1.49	1.36	12	0.02	-840.00	923.00	2100	20220916	-40.29	1195	20230825	4.94	1947	-35.59	20230419	1195	4.94	20230825	2100	-40.29	20220916	1195	4.94	20230825	0.06	N	049120	500	174 억	16806	N	N	N	N
71	20230915	110437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1256	29	2	2.36	4788628	3873	12.37	1239	1256	1229	1595	859	1227	1236.41	0.05	80	1317	1272	1246	1201	1175	1259	1188	175	368	500	850	1	1	34970177	439	-1.50	1.36	12	0.01	-840.00	923.00	2100	20220916	-40.19	1195	20230825	5.10	1947	-35.49	20230419	1195	5.10	20230825	2100	-40.19	20220916	1195	5.10	20230825	0.06	N	049120	500	174 억	16806	N	N	N	N
72	20230915	100437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1238	11	2	0.90	827043	669	2.14	1239	1239	1231	1595	859	1227	1236.24	0.05	25	1317	1272	1246	1201	1175	1259	1188	175	368	500	850	1	1	34970177	433	-1.47	1.34	12	0.00	-840.00	923.00	2100	20220916	-41.05	1195	20230825	3.60	1947	-36.41	20230419	1195	3.60	20230825	2100	-41.05	20220916	1195	3.60	20230825	0.06	N	049120	500	174 억	16806	N	N	N	N
73	20230915	090430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1239	12	2	0.98	262668	212	0.68	1239	1239	1239	1595	859	1227	1239.00	0.05	0	1317	1272	1246	1201	1175	1259	1188	175	368	500	850	1	1	34970177	433	-1.48	1.34	12	0.00	-840.00	923.00	2100	20220916	-41.00	1195	20230825	3.68	1947	-36.36	20230419	1195	3.68	20230825	2100	-41.00	20220916	1195	3.68	20230825	0.06	N	049120	500	174 억	16806	N	N	N	N
74	20230914	160434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1227	-3	5	-0.24	39382135	31309	213.49	1230	1291	1220	1599	861	1230	1258.21	0.05	-546	1265	1247	1230	1212	1195	1239	1204	175	369	500	860	1	1	34970177	429	-1.46	1.33	12	0.09	-840.00	923.00	2100	20220916	-41.57	1195	20230825	2.68	1947	-36.98	20230419	1195	2.68	20230825	2100	-41.57	20220916	1195	2.68	20230825	0.06	N	049120	500	174 억	17352	N	N	N	N
75	20230914	150426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1259	29	2	2.36	35199958	27906	190.29	1230	1291	1220	1599	861	1230	1261.38	0.05	1039	1265	1247	1230	1212	1195	1239	1204	175	369	500	860	1	1	34970177	440	-1.50	1.36	12	0.08	-840.00	923.00	2100	20220916	-40.05	1195	20230825	5.36	1947	-35.34	20230419	1195	5.36	20230825	2100	-40.05	20220916	1195	5.36	20230825	0.06	N	049120	500	174 억	17352	N	N	N	N
76	20230914	140426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1259	29	2	2.36	26237509	20776	141.67	1230	1291	1220	1599	861	1230	1262.88	0.05	1039	1265	1247	1230	1212	1195	1239	1204	175	369	500	860	1	1	34970177	440	-1.50	1.36	12	0.06	-840.00	923.00	2100	20220916	-40.05	1195	20230825	5.36	1947	-35.34	20230419	1195	5.36	20230825	2100	-40.05	20220916	1195	5.36	20230825	0.06	N	049120	500	174 억	17352	N	N	N	N
77	20230914	130422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1260	30	2	2.44	24862551	19685	134.23	1230	1291	1220	1599	861	1230	1263.02	0.05	811	1265	1247	1230	1212	1195	1239	1204	175	369	500	860	1	1	34970177	441	-1.50	1.37	12	0.06	-840.00	923.00	2100	20220916	-40.00	1195	20230825	5.44	1947	-35.29	20230419	1195	5.44	20230825	2100	-40.00	20220916	1195	5.44	20230825	0.06	N	049120	500	174 억	17352	N	N	N	N
78	20230914	120432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1256	26	2	2.11	24014805	19008	129.61	1230	1291	1220	1599	861	1230	1263.41	0.05	811	1265	1247	1230	1212	1195	1239	1204	175	369	500	860	1	1	34970177	439	-1.50	1.36	12	0.05	-840.00	923.00	2100	20220916	-40.19	1195	20230825	5.10	1947	-35.49	20230419	1195	5.10	20230825	2100	-40.19	20220916	1195	5.10	20230825	0.06	N	049120	500	174 억	17352	N	N	N	N
79	20230914	110426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1262	32	2	2.60	23765938	18810	128.26	1230	1291	1220	1599	861	1230	1263.47	0.05	818	1265	1247	1230	1212	1195	1239	1204	175	369	500	860	1	1	34970177	441	-1.50	1.37	12	0.05	-840.00	923.00	2100	20220916	-39.90	1195	20230825	5.61	1947	-35.18	20230419	1195	5.61	20230825	2100	-39.90	20220916	1195	5.61	20230825	0.06	N	049120	500	174 억	17352	N	N	N	N
80	20230914	100421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1266	36	2	2.93	17878258	14070	95.94	1230	1291	1220	1599	861	1230	1270.67	0.05	834	1265	1247	1230	1212	1195	1239	1204	175	369	500	860	1	1	34970177	443	-1.51	1.37	12	0.04	-840.00	923.00	2100	20220916	-39.71	1195	20230825	5.94	1947	-34.98	20230419	1195	5.94	20230825	2100	-39.71	20220916	1195	5.94	20230825	0.06	N	049120	500	174 억	17352	N	N	N	N
81	20230914	090429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1290	60	2	4.88	3529966	2737	18.66	1230	1291	1220	1599	861	1230	1289.72	0.05	-254	1265	1247	1230	1212	1195	1239	1204	175	369	500	860	1	1	34970177	451	-1.54	1.40	12	0.01	-840.00	923.00	2100	20220916	-38.57	1195	20230825	7.95	1947	-33.74	20230419	1195	7.95	20230825	2100	-38.57	20220916	1195	7.95	20230825	0.06	N	049120	500	174 억	17352	N	N	N	N
82	20230913	160432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1230	-18	5	-1.44	17119382	13911	153.63	1248	1248	1213	1622	874	1248	1230.64	0.05	-12	1296	1272	1246	1222	1196	1284	1234	175	374	500	870	1	1	34970177	430	-1.46	1.33	12	0.04	-840.00	923.00	2100	20220916	-41.43	1195	20230825	2.93	1947	-36.83	20230419	1195	2.93	20230825	2100	-41.43	20220916	1195	2.93	20230825	0.06	N	049120	500	174 억	17364	N	N	N	N
83	20230913	150427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1239	-9	5	-0.72	13481420	10958	121.02	1248	1248	1213	1622	874	1248	1230.28	0.05	1	1296	1272	1246	1222	1196	1284	1234	175	374	500	870	1	1	34970177	433	-1.48	1.34	12	0.03	-840.00	923.00	2100	20220916	-41.00	1195	20230825	3.68	1947	-36.36	20230419	1195	3.68	20230825	2100	-41.00	20220916	1195	3.68	20230825	0.06	N	049120	500	174 억	17364	N	N	N	N
84	20230913	140429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1242	-6	5	-0.48	12469829	10141	111.99	1248	1248	1213	1622	874	1248	1229.64	0.05	3	1296	1272	1246	1222	1196	1284	1234	175	374	500	870	1	1	34970177	434	-1.48	1.35	12	0.03	-840.00	923.00	2100	20220916	-40.86	1195	20230825	3.93	1947	-36.21	20230419	1195	3.93	20230825	2100	-40.86	20220916	1195	3.93	20230825	0.06	N	049120	500	174 억	17364	N	N	N	N
85	20230913	130419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1233	-15	5	-1.20	12173267	9901	109.34	1248	1248	1213	1622	874	1248	1229.50	0.05	3	1296	1272	1246	1222	1196	1284	1234	175	374	500	870	1	1	34970177	431	-1.47	1.34	12	0.03	-840.00	923.00	2100	20220916	-41.29	1195	20230825	3.18	1947	-36.67	20230419	1195	3.18	20230825	2100	-41.29	20220916	1195	3.18	20230825	0.06	N	049120	500	174 억	17364	N	N	N	N
86	20230913	120431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1241	-7	5	-0.56	12099290	9841	108.68	1248	1248	1213	1622	874	1248	1229.48	0.05	3	1296	1272	1246	1222	1196	1284	1234	175	374	500	870	1	1	34970177	434	-1.48	1.34	12	0.03	-840.00	923.00	2100	20220916	-40.90	1195	20230825	3.85	1947	-36.26	20230419	1195	3.85	20230825	2100	-40.90	20220916	1195	3.85	20230825	0.06	N	049120	500	174 억	17364	N	N	N	N
87	20230913	110427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1243	-5	5	-0.40	10865498	8838	97.60	1248	1248	1213	1622	874	1248	1229.41	0.05	-50	1296	1272	1246	1222	1196	1284	1234	175	374	500	870	1	1	34970177	435	-1.48	1.35	12	0.03	-840.00	923.00	2100	20220916	-40.81	1195	20230825	4.02	1947	-36.16	20230419	1195	4.02	20230825	2100	-40.81	20220916	1195	4.02	20230825	0.06	N	049120	500	174 억	17364	N	N	N	N
88	20230913	100422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1239	-9	5	-0.72	4129875	3367	37.18	1248	1248	1213	1622	874	1248	1226.57	0.05	25	1296	1272	1246	1222	1196	1284	1234	175	374	500	870	1	1	34970177	433	-1.48	1.34	12	0.01	-840.00	923.00	2100	20220916	-41.00	1195	20230825	3.68	1947	-36.36	20230419	1195	3.68	20230825	2100	-41.00	20220916	1195	3.68	20230825	0.06	N	049120	500	174 억	17364	N	N	N	N
89	20230913	090419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1248	0	3	0.00	262080	210	2.32	1248	1248	1248	1622	874	1248	1248.00	0.05	0	1296	1272	1246	1222	1196	1284	1234	175	374	500	870	1	1	34970177	436	-1.49	1.35	12	0.00	-840.00	923.00	2100	20220916	-40.57	1195	20230825	4.44	1947	-35.90	20230419	1195	4.44	20230825	2100	-40.57	20220916	1195	4.44	20230825	0.06	N	049120	500	174 억	17364	N	N	N	N
90	20230912	160416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1248	10	2	0.81	11349987	9055	21.57	1220	1270	1220	1609	867	1238	1253.45	0.05	-551	1339	1288	1244	1193	1149	1314	1219	175	371	500	860	1	1	34970177	436	-1.49	1.35	12	0.03	-840.00	923.00	2100	20220916	-40.57	1195	20230825	4.44	1947	-35.90	20230419	1195	4.44	20230825	2100	-40.57	20220916	1195	4.44	20230825	0.06	N	049120	500	174 억	17851	N	N	N	N
91	20230912	150425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1257	19	2	1.53	11291370	9008	21.46	1220	1270	1220	1609	867	1238	1253.48	0.05	-537	1339	1288	1244	1193	1149	1314	1219	175	371	500	860	1	1	34970177	440	-1.50	1.36	12	0.03	-840.00	923.00	2100	20220916	-40.14	1195	20230825	5.19	1947	-35.44	20230419	1195	5.19	20230825	2100	-40.14	20220916	1195	5.19	20230825	0.06	N	049120	500	174 억	17851	N	N	N	N
92	20230912	140423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1247	9	2	0.73	9472584	7545	17.97	1220	1270	1220	1609	867	1238	1255.48	0.05	-536	1339	1288	1244	1193	1149	1314	1219	175	371	500	860	1	1	34970177	436	-1.48	1.35	12	0.02	-840.00	923.00	2100	20220916	-40.62	1195	20230825	4.35	1947	-35.95	20230419	1195	4.35	20230825	2100	-40.62	20220916	1195	4.35	20230825	0.06	N	049120	500	174 억	17851	N	N	N	N
93	20230912	130421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1247	9	2	0.73	9472584	7545	17.97	1220	1270	1220	1609	867	1238	1255.48	0.05	-536	1339	1288	1244	1193	1149	1314	1219	175	371	500	860	1	1	34970177	436	-1.48	1.35	12	0.02	-840.00	923.00	2100	20220916	-40.62	1195	20230825	4.35	1947	-35.95	20230419	1195	4.35	20230825	2100	-40.62	20220916	1195	4.35	20230825	0.06	N	049120	500	174 억	17851	N	N	N	N
94	20230912	120416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1255	17	2	1.37	4143695	3302	7.87	1220	1270	1220	1609	867	1238	1254.90	0.05	-463	1339	1288	1244	1193	1149	1314	1219	175	371	500	860	1	1	34970177	439	-1.49	1.36	12	0.01	-840.00	923.00	2100	20220916	-40.24	1195	20230825	5.02	1947	-35.54	20230419	1195	5.02	20230825	2100	-40.24	20220916	1195	5.02	20230825	0.06	N	049120	500	174 억	17851	N	N	N	N
95	20230912	110420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1257	19	2	1.53	1277290	1022	2.43	1220	1270	1220	1609	867	1238	1249.79	0.05	-275	1339	1288	1244	1193	1149	1314	1219	175	371	500	860	1	1	34970177	440	-1.50	1.36	12	0.00	-840.00	923.00	2100	20220916	-40.14	1195	20230825	5.19	1947	-35.44	20230419	1195	5.19	20230825	2100	-40.14	20220916	1195	5.19	20230825	0.06	N	049120	500	174 억	17851	N	N	N	N
96	20230912	100419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1258	20	2	1.62	941796	754	1.80	1220	1270	1220	1609	867	1238	1249.07	0.05	-238	1339	1288	1244	1193	1149	1314	1219	175	371	500	860	1	1	34970177	440	-1.50	1.36	12	0.00	-840.00	923.00	2100	20220916	-40.10	1195	20230825	5.27	1947	-35.39	20230419	1195	5.27	20230825	2100	-40.10	20220916	1195	5.27	20230825	0.06	N	049120	500	174 억	17851	N	N	N	N
97	20230912	090425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1238	0	3	0.00	13454	11	0.03	1220	1238	1220	1609	867	1238	1223.09	0.05	-1	1339	1288	1244	1193	1149	1314	1219	175	371	500	860	1	1	34970177	433	-1.47	1.34	12	0.00	-840.00	923.00	2100	20220916	-41.05	1195	20230825	3.60	1947	-36.41	20230419	1195	3.60	20230825	2100	-41.05	20220916	1195	3.60	20230825	0.06	N	049120	500	174 억	17851	N	N	N	N
98	20230911	160416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1238	1	2	0.08	52238345	41982	202.32	1205	1295	1200	1608	866	1237	1244.30	0.05	755	1253	1245	1229	1221	1205	1249	1225	175	371	500	860	1	1	34970177	433	-1.47	1.34	12	0.12	-840.00	923.00	2100	20220916	-41.05	1195	20230825	3.60	1947	-36.41	20230419	1195	3.60	20230825	2100	-41.05	20220916	1195	3.60	20230825	0.06	N	049120	500	174 억	17096	N	N	N	N
99	20230911	150423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1254	17	2	1.37	52062509	41840	201.64	1205	1295	1200	1608	866	1237	1244.32	0.05	786	1253	1245	1229	1221	1205	1249	1225	175	371	500	860	1	1	34970177	439	-1.49	1.36	12	0.12	-840.00	923.00	2100	20220916	-40.29	1195	20230825	4.94	1947	-35.59	20230419	1195	4.94	20230825	2100	-40.29	20220916	1195	4.94	20230825	0.06	N	049120	500	174 억	17096	N	N	N	N
100	20230911	140428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1255	18	2	1.46	52049987	41830	201.59	1205	1295	1200	1608	866	1237	1244.32	0.05	786	1253	1245	1229	1221	1205	1249	1225	175	371	500	860	1	1	34970177	439	-1.49	1.36	12	0.12	-840.00	923.00	2100	20220916	-40.24	1195	20230825	5.02	1947	-35.54	20230419	1195	5.02	20230825	2100	-40.24	20220916	1195	5.02	20230825	0.06	N	049120	500	174 억	17096	N	N	N	N
101	20230911	130412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1258	21	2	1.70	44447730	35782	172.44	1205	1295	1200	1608	866	1237	1242.18	0.05	1803	1253	1245	1229	1221	1205	1249	1225	175	371	500	860	1	1	34970177	440	-1.50	1.36	12	0.10	-840.00	923.00	2100	20220916	-40.10	1195	20230825	5.27	1947	-35.39	20230419	1195	5.27	20230825	2100	-40.10	20220916	1195	5.27	20230825	0.06	N	049120	500	174 억	17096	N	N	N	N
102	20230911	120419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1267	30	2	2.43	35219260	28458	137.15	1205	1295	1200	1608	866	1237	1237.59	0.05	1818	1253	1245	1229	1221	1205	1249	1225	175	371	500	860	1	1	34970177	443	-1.51	1.37	12	0.08	-840.00	923.00	2100	20220916	-39.67	1195	20230825	6.03	1947	-34.93	20230419	1195	6.03	20230825	2100	-39.67	20220916	1195	6.03	20230825	0.06	N	049120	500	174 억	17096	N	N	N	N
103	20230911	110410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1262	25	2	2.02	35217993	28457	137.14	1205	1295	1200	1608	866	1237	1237.59	0.05	1818	1253	1245	1229	1221	1205	1249	1225	175	371	500	860	1	1	34970177	441	-1.50	1.37	12	0.08	-840.00	923.00	2100	20220916	-39.90	1195	20230825	5.61	1947	-35.18	20230419	1195	5.61	20230825	2100	-39.90	20220916	1195	5.61	20230825	0.06	N	049120	500	174 억	17096	N	N	N	N
104	20230911	100412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1269	32	2	2.59	35177403	28425	136.99	1205	1295	1200	1608	866	1237	1237.55	0.05	1818	1253	1245	1229	1221	1205	1249	1225	175	371	500	860	1	1	34970177	444	-1.51	1.37	12	0.08	-840.00	923.00	2100	20220916	-39.57	1195	20230825	6.19	1947	-34.82	20230419	1195	6.19	20230825	2100	-39.57	20220916	1195	6.19	20230825	0.06	N	049120	500	174 억	17096	N	N	N	N
105	20230911	090412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1200	-37	5	-2.99	6567044	5444	26.24	1205	1215	1200	1608	866	1237	1206.29	0.05	10	1253	1245	1229	1221	1205	1249	1225	175	371	500	860	1	1	34970177	420	-1.43	1.30	12	0.02	-840.00	923.00	2100	20220916	-42.86	1195	20230825	0.42	1947	-38.37	20230419	1195	0.42	20230825	2100	-42.86	20220916	1195	0.42	20230825	0.06	N	049120	500	174 억	17096	N	N	N	N
106	20230908	160417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1237	0	3	0.00	25469774	20750	47.79	1225	1237	1213	1608	866	1237	1227.46	0.05	32	1261	1248	1232	1219	1203	1241	1212	175	371	500	860	1	1	34970177	433	-1.47	1.34	12	0.06	-840.00	923.00	2100	20220916	-41.10	1195	20230825	3.51	1947	-36.47	20230419	1195	3.51	20230825	2100	-41.10	20220916	1195	3.51	20230825	0.06	N	049120	500	174 억	17064	N	N	N	N
107	20230908	150419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1236	-1	5	-0.08	20861570	17023	39.20	1225	1237	1213	1608	866	1237	1225.49	0.05	73	1261	1248	1232	1219	1203	1241	1212	175	371	500	860	1	1	34970177	432	-1.47	1.34	12	0.05	-840.00	923.00	2100	20220916	-41.14	1195	20230825	3.43	1947	-36.52	20230419	1195	3.43	20230825	2100	-41.14	20220916	1195	3.43	20230825	0.06	N	049120	500	174 억	17064	N	N	N	N
108	20230908	140420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1236	-1	5	-0.08	20473480	16709	38.48	1225	1237	1213	1608	866	1237	1225.30	0.05	77	1261	1248	1232	1219	1203	1241	1212	175	371	500	860	1	1	34970177	432	-1.47	1.34	12	0.05	-840.00	923.00	2100	20220916	-41.14	1195	20230825	3.43	1947	-36.52	20230419	1195	3.43	20230825	2100	-41.14	20220916	1195	3.43	20230825	0.06	N	049120	500	174 억	17064	N	N	N	N
109	20230908	130419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1225	-12	5	-0.97	11933073	9778	22.52	1225	1226	1213	1608	866	1237	1220.40	0.05	135	1261	1248	1232	1219	1203	1241	1212	175	371	500	860	1	1	34970177	428	-1.46	1.33	12	0.03	-840.00	923.00	2100	20220916	-41.67	1195	20230825	2.51	1947	-37.08	20230419	1195	2.51	20230825	2100	-41.67	20220916	1195	2.51	20230825	0.06	N	049120	500	174 억	17064	N	N	N	N
110	20230908	120426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1225	-12	5	-0.97	11688073	9578	22.06	1225	1226	1213	1608	866	1237	1220.30	0.05	135	1261	1248	1232	1219	1203	1241	1212	175	371	500	860	1	1	34970177	428	-1.46	1.33	12	0.03	-840.00	923.00	2100	20220916	-41.67	1195	20230825	2.51	1947	-37.08	20230419	1195	2.51	20230825	2100	-41.67	20220916	1195	2.51	20230825	0.06	N	049120	500	174 억	17064	N	N	N	N
111	20230908	110421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1226	-11	5	-0.89	11277385	9243	21.29	1225	1226	1213	1608	866	1237	1220.10	0.05	463	1261	1248	1232	1219	1203	1241	1212	175	371	500	860	1	1	34970177	429	-1.46	1.33	12	0.03	-840.00	923.00	2100	20220916	-41.62	1195	20230825	2.59	1947	-37.03	20230419	1195	2.59	20230825	2100	-41.62	20220916	1195	2.59	20230825	0.06	N	049120	500	174 억	17064	N	N	N	N
112	20230908	100418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1225	-12	5	-0.97	5660203	4633	10.67	1225	1226	1213	1608	866	1237	1221.71	0.05	504	1261	1248	1232	1219	1203	1241	1212	175	371	500	860	1	1	34970177	428	-1.46	1.33	12	0.01	-840.00	923.00	2100	20220916	-41.67	1195	20230825	2.51	1947	-37.08	20230419	1195	2.51	20230825	2100	-41.67	20220916	1195	2.51	20230825	0.06	N	049120	500	174 억	17064	N	N	N	N
113	20230908	090424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1225	-12	5	-0.97	178850	146	0.34	1225	1225	1225	1608	866	1237	1225.00	0.05	0	1261	1248	1232	1219	1203	1241	1212	175	371	500	860	1	1	34970177	428	-1.46	1.33	12	0.00	-840.00	923.00	2100	20220916	-41.67	1195	20230825	2.51	1947	-37.08	20230419	1195	2.51	20230825	2100	-41.67	20220916	1195	2.51	20230825	0.06	N	049120	500	174 억	17064	N	N	N	N
114	20230907	160416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1237	-11	5	-0.88	53354479	43423	185.92	1240	1245	1216	1622	874	1248	1228.71	0.06	-2737	1262	1255	1245	1238	1228	1250	1233	175	374	500	870	1	1	34970177	433	-1.47	1.34	12	0.12	-840.00	923.00	2100	20220916	-41.10	1195	20230825	3.51	1947	-36.47	20230419	1195	3.51	20230825	2100	-41.10	20220916	1195	3.51	20230825	0.06	N	049120	500	174 억	19801	N	N	N	N
115	20230907	150417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1222	-26	5	-2.08	52308087	42576	182.29	1240	1245	1216	1622	874	1248	1228.58	0.06	-2734	1262	1255	1245	1238	1228	1250	1233	175	374	500	870	1	1	34970177	427	-1.45	1.32	12	0.12	-840.00	923.00	2100	20220916	-41.81	1195	20230825	2.26	1947	-37.24	20230419	1195	2.26	20230825	2100	-41.81	20220916	1195	2.26	20230825	0.06	N	049120	500	174 억	19801	N	N	N	N
116	20230907	140415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1225	-23	5	-1.84	33910297	27555	117.98	1240	1245	1225	1622	874	1248	1230.64	0.06	-2722	1262	1255	1245	1238	1228	1250	1233	175	374	500	870	1	1	34970177	428	-1.46	1.33	12	0.08	-840.00	923.00	2100	20220916	-41.67	1195	20230825	2.51	1947	-37.08	20230419	1195	2.51	20230825	2100	-41.67	20220916	1195	2.51	20230825	0.06	N	049120	500	174 억	19801	N	N	N	N
117	20230907	130416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1230	-18	5	-1.44	17601253	14282	61.15	1240	1245	1227	1622	874	1248	1232.41	0.06	-152	1262	1255	1245	1238	1228	1250	1233	175	374	500	870	1	1	34970177	430	-1.46	1.33	12	0.04	-840.00	923.00	2100	20220916	-41.43	1195	20230825	2.93	1947	-36.83	20230419	1195	2.93	20230825	2100	-41.43	20220916	1195	2.93	20230825	0.06	N	049120	500	174 억	19801	N	N	N	N
118	20230907	120422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1230	-18	5	-1.44	17161220	13925	59.62	1240	1245	1227	1622	874	1248	1232.40	0.06	-152	1262	1255	1245	1238	1228	1250	1233	175	374	500	870	1	1	34970177	430	-1.46	1.33	12	0.04	-840.00	923.00	2100	20220916	-41.43	1195	20230825	2.93	1947	-36.83	20230419	1195	2.93	20230825	2100	-41.43	20220916	1195	2.93	20230825	0.06	N	049120	500	174 억	19801	N	N	N	N
119	20230907	110421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1231	-17	5	-1.36	15593816	12655	54.18	1240	1245	1227	1622	874	1248	1232.23	0.06	-150	1262	1255	1245	1238	1228	1250	1233	175	374	500	870	1	1	34970177	430	-1.47	1.33	12	0.04	-840.00	923.00	2100	20220916	-41.38	1195	20230825	3.01	1947	-36.77	20230419	1195	3.01	20230825	2100	-41.38	20220916	1195	3.01	20230825	0.06	N	049120	500	174 억	19801	N	N	N	N
120	20230907	100417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1235	-13	5	-1.04	12741660	10339	44.27	1240	1245	1230	1622	874	1248	1232.39	0.06	-13	1262	1255	1245	1238	1228	1250	1233	175	374	500	870	1	1	34970177	432	-1.47	1.34	12	0.03	-840.00	923.00	2100	20220916	-41.19	1195	20230825	3.35	1947	-36.57	20230419	1195	3.35	20230825	2100	-41.19	20220916	1195	3.35	20230825	0.06	N	049120	500	174 억	19801	N	N	N	N
121	20230907	090421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1240	-8	5	-0.64	2496142	2028	8.68	1240	1240	1230	1622	874	1248	1230.84	0.06	0	1262	1255	1245	1238	1228	1250	1233	175	374	500	870	1	1	34970177	434	-1.48	1.34	12	0.01	-840.00	923.00	2100	20220916	-40.95	1195	20230825	3.77	1947	-36.31	20230419	1195	3.77	20230825	2100	-40.95	20220916	1195	3.77	20230825	0.06	N	049120	500	174 억	19801	N	N	N	N
122	20230906	160416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1248	-1	5	-0.08	28975118	23355	202.93	1252	1252	1235	1623	875	1249	1240.64	0.05	3345	1257	1253	1246	1242	1235	1255	1244	175	374	500	870	1	1	34970177	436	-1.49	1.35	12	0.07	-840.00	923.00	2100	20220916	-40.57	1195	20230825	4.44	1947	-35.90	20230419	1195	4.44	20230825	2100	-40.57	20220916	1195	4.44	20230825	0.06	N	049120	500	174 억	16456	N	N	N	N
123	20230906	150415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1242	-7	5	-0.56	26805605	21615	187.81	1252	1252	1235	1623	875	1249	1240.14	0.05	3366	1257	1253	1246	1242	1235	1255	1244	175	374	500	870	1	1	34970177	434	-1.48	1.35	12	0.06	-840.00	923.00	2100	20220916	-40.86	1195	20230825	3.93	1947	-36.21	20230419	1195	3.93	20230825	2100	-40.86	20220916	1195	3.93	20230825	0.06	N	049120	500	174 억	16456	N	N	N	N
124	20230906	140418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1241	-8	5	-0.64	26779545	21594	187.63	1252	1252	1235	1623	875	1249	1240.14	0.05	3366	1257	1253	1246	1242	1235	1255	1244	175	374	500	870	1	1	34970177	434	-1.48	1.34	12	0.06	-840.00	923.00	2100	20220916	-40.90	1195	20230825	3.85	1947	-36.26	20230419	1195	3.85	20230825	2100	-40.90	20220916	1195	3.85	20230825	0.06	N	049120	500	174 억	16456	N	N	N	N
125	20230906	130415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1240	-9	5	-0.72	25540656	20594	178.94	1252	1252	1235	1623	875	1249	1240.20	0.05	3439	1257	1253	1246	1242	1235	1255	1244	175	374	500	870	1	1	34970177	434	-1.48	1.34	12	0.06	-840.00	923.00	2100	20220916	-40.95	1195	20230825	3.77	1947	-36.31	20230419	1195	3.77	20230825	2100	-40.95	20220916	1195	3.77	20230825	0.06	N	049120	500	174 억	16456	N	N	N	N
126	20230906	120419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1240	-9	5	-0.72	20735519	16715	145.23	1252	1252	1235	1623	875	1249	1240.53	0.05	1859	1257	1253	1246	1242	1235	1255	1244	175	374	500	870	1	1	34970177	434	-1.48	1.34	12	0.05	-840.00	923.00	2100	20220916	-40.95	1195	20230825	3.77	1947	-36.31	20230419	1195	3.77	20230825	2100	-40.95	20220916	1195	3.77	20230825	0.06	N	049120	500	174 억	16456	N	N	N	N
127	20230906	110419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1238	-11	5	-0.88	13358626	10747	93.38	1252	1252	1236	1623	875	1249	1243.01	0.05	2059	1257	1253	1246	1242	1235	1255	1244	175	374	500	870	1	1	34970177	433	-1.47	1.34	12	0.03	-840.00	923.00	2100	20220916	-41.05	1195	20230825	3.60	1947	-36.41	20230419	1195	3.60	20230825	2100	-41.05	20220916	1195	3.60	20230825	0.06	N	049120	500	174 억	16456	N	N	N	N
128	20230906	100408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1242	-7	5	-0.56	9050356	7278	63.24	1252	1252	1236	1623	875	1249	1243.52	0.05	1578	1257	1253	1246	1242	1235	1255	1244	175	374	500	870	1	1	34970177	434	-1.48	1.35	12	0.02	-840.00	923.00	2100	20220916	-40.86	1195	20230825	3.93	1947	-36.21	20230419	1195	3.93	20230825	2100	-40.86	20220916	1195	3.93	20230825	0.06	N	049120	500	174 억	16456	N	N	N	N
129	20230906	090412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1252	3	2	0.24	3178828	2539	22.06	1252	1252	1252	1623	875	1249	1252.00	0.05	-55	1257	1253	1246	1242	1235	1255	1244	175	374	500	870	1	1	34970177	438	-1.49	1.36	12	0.01	-840.00	923.00	2100	20220916	-40.38	1195	20230825	4.77	1947	-35.70	20230419	1195	4.77	20230825	2100	-40.38	20220916	1195	4.77	20230825	0.06	N	049120	500	174 억	16456	N	N	N	N
130	20230905	160410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1249	4	2	0.32	14341258	11509	32.80	1239	1250	1239	1618	872	1245	1246.09	0.05	656	1285	1264	1252	1231	1219	1259	1226	175	373	500	870	1	1	34970177	437	-1.49	1.35	12	0.03	-840.00	923.00	2100	20220916	-40.52	1195	20230825	4.52	1947	-35.85	20230419	1195	4.52	20230825	2100	-40.52	20220916	1195	4.52	20230825	0.07	N	049120	500	174 억	15800	N	N	N	N
131	20230905	150422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1247	2	2	0.16	13638100	10946	31.20	1239	1250	1239	1618	872	1245	1245.94	0.05	639	1285	1264	1252	1231	1219	1259	1226	175	373	500	870	1	1	34970177	436	-1.48	1.35	12	0.03	-840.00	923.00	2100	20220916	-40.62	1195	20230825	4.35	1947	-35.95	20230419	1195	4.35	20230825	2100	-40.62	20220916	1195	4.35	20230825	0.07	N	049120	500	174 억	15800	N	N	N	N
132	20230905	140419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1245	0	3	0.00	12323833	9893	28.20	1239	1250	1239	1618	872	1245	1245.71	0.05	690	1285	1264	1252	1231	1219	1259	1226	175	373	500	870	1	1	34970177	435	-1.48	1.35	12	0.03	-840.00	923.00	2100	20220916	-40.71	1195	20230825	4.18	1947	-36.06	20230419	1195	4.18	20230825	2100	-40.71	20220916	1195	4.18	20230825	0.07	N	049120	500	174 억	15800	N	N	N	N
133	20230905	130402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1245	0	3	0.00	10449522	8389	23.91	1239	1250	1239	1618	872	1245	1245.62	0.05	-31	1285	1264	1252	1231	1219	1259	1226	175	373	500	870	1	1	34970177	435	-1.48	1.35	12	0.02	-840.00	923.00	2100	20220916	-40.71	1195	20230825	4.18	1947	-36.06	20230419	1195	4.18	20230825	2100	-40.71	20220916	1195	4.18	20230825	0.07	N	049120	500	174 억	15800	N	N	N	N
134	20230905	120410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1248	3	2	0.24	7317914	5874	16.74	1239	1250	1239	1618	872	1245	1245.81	0.05	-28	1285	1264	1252	1231	1219	1259	1226	175	373	500	870	1	1	34970177	436	-1.49	1.35	12	0.02	-840.00	923.00	2100	20220916	-40.57	1195	20230825	4.44	1947	-35.90	20230419	1195	4.44	20230825	2100	-40.57	20220916	1195	4.44	20230825	0.07	N	049120	500	174 억	15800	N	N	N	N
135	20230905	110413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1248	3	2	0.24	6697414	5377	15.33	1239	1250	1239	1618	872	1245	1245.57	0.05	14	1285	1264	1252	1231	1219	1259	1226	175	373	500	870	1	1	34970177	436	-1.49	1.35	12	0.02	-840.00	923.00	2100	20220916	-40.57	1195	20230825	4.44	1947	-35.90	20230419	1195	4.44	20230825	2100	-40.57	20220916	1195	4.44	20230825	0.07	N	049120	500	174 억	15800	N	N	N	N
136	20230905	100409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1248	3	2	0.24	2862721	2297	6.55	1239	1250	1239	1618	872	1245	1246.29	0.05	15	1285	1264	1252	1231	1219	1259	1226	175	373	500	870	1	1	34970177	436	-1.49	1.35	12	0.01	-840.00	923.00	2100	20220916	-40.57	1195	20230825	4.44	1947	-35.90	20230419	1195	4.44	20230825	2100	-40.57	20220916	1195	4.44	20230825	0.07	N	049120	500	174 억	15800	N	N	N	N
137	20230905	090404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1246	1	2	0.08	819648	661	1.88	1239	1246	1239	1618	872	1245	1240.01	0.05	-26	1285	1264	1252	1231	1219	1259	1226	175	373	500	870	1	1	34970177	436	-1.48	1.35	12	0.00	-840.00	923.00	2100	20220916	-40.67	1195	20230825	4.27	1947	-36.00	20230419	1195	4.27	20230825	2100	-40.67	20220916	1195	4.27	20230825	0.07	N	049120	500	174 억	15800	N	N	N	N
138	20230904	160407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1245	-28	5	-2.20	43868348	35084	51.03	1273	1273	1240	1654	892	1273	1250.51	0.06	-4817	1317	1294	1278	1255	1239	1287	1248	175	381	500	890	1	1	34970177	435	-1.48	1.35	12	0.10	-840.00	923.00	2100	20220916	-40.71	1195	20230825	4.18	1947	-36.06	20230419	1195	4.18	20230825	2100	-40.71	20220916	1195	4.18	20230825	0.07	N	049120	500	174 억	20617	N	N	N	N
139	20230904	150401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1254	-19	5	-1.49	35180304	28110	40.88	1273	1273	1240	1654	892	1273	1251.52	0.06	-4810	1317	1294	1278	1255	1239	1287	1248	175	381	500	890	1	1	34970177	439	-1.49	1.36	12	0.08	-840.00	923.00	2100	20220916	-40.29	1195	20230825	4.94	1947	-35.59	20230419	1195	4.94	20230825	2100	-40.29	20220916	1195	4.94	20230825	0.07	N	049120	500	174 억	20617	N	N	N	N
140	20230904	140357	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1251	-22	5	-1.73	32920058	26297	38.25	1273	1273	1240	1654	892	1273	1251.86	0.06	-3807	1317	1294	1278	1255	1239	1287	1248	175	381	500	890	1	1	34970177	437	-1.49	1.36	12	0.08	-840.00	923.00	2100	20220916	-40.43	1195	20230825	4.69	1947	-35.75	20230419	1195	4.69	20230825	2100	-40.43	20220916	1195	4.69	20230825	0.07	N	049120	500	174 억	20617	N	N	N	N
141	20230904	130405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1255	-18	5	-1.41	31802278	25402	36.95	1273	1273	1240	1654	892	1273	1251.96	0.06	-3549	1317	1294	1278	1255	1239	1287	1248	175	381	500	890	1	1	34970177	439	-1.49	1.36	12	0.07	-840.00	923.00	2100	20220916	-40.24	1195	20230825	5.02	1947	-35.54	20230419	1195	5.02	20230825	2100	-40.24	20220916	1195	5.02	20230825	0.07	N	049120	500	174 억	20617	N	N	N	N
142	20230904	120358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1250	-23	5	-1.81	29234328	23347	33.96	1273	1273	1240	1654	892	1273	1252.17	0.06	-2499	1317	1294	1278	1255	1239	1287	1248	175	381	500	890	1	1	34970177	437	-1.49	1.35	12	0.07	-840.00	923.00	2100	20220916	-40.48	1195	20230825	4.60	1947	-35.80	20230419	1195	4.60	20230825	2100	-40.48	20220916	1195	4.60	20230825	0.07	N	049120	500	174 억	20617	N	N	N	N
143	20230904	110353	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1249	-24	5	-1.89	28850596	23040	33.51	1273	1273	1240	1654	892	1273	1252.20	0.06	-2201	1317	1294	1278	1255	1239	1287	1248	175	381	500	890	1	1	34970177	437	-1.49	1.35	12	0.07	-840.00	923.00	2100	20220916	-40.52	1195	20230825	4.52	1947	-35.85	20230419	1195	4.52	20230825	2100	-40.52	20220916	1195	4.52	20230825	0.07	N	049120	500	174 억	20617	N	N	N	N
144	20230904	100354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1244	-29	5	-2.28	23686431	18903	27.49	1273	1273	1240	1654	892	1273	1253.05	0.06	-2016	1317	1294	1278	1255	1239	1287	1248	175	381	500	890	1	1	34970177	435	-1.48	1.35	12	0.05	-840.00	923.00	2100	20220916	-40.76	1195	20230825	4.10	1947	-36.11	20230419	1195	4.10	20230825	2100	-40.76	20220916	1195	4.10	20230825	0.07	N	049120	500	174 억	20617	N	N	N	N
145	20230904	090403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1273	0	3	0.00	4130885	3245	4.72	1273	1273	1273	1654	892	1273	1273.00	0.06	-597	1317	1294	1278	1255	1239	1287	1248	175	381	500	890	1	1	34970177	445	-1.52	1.38	12	0.01	-840.00	923.00	2100	20220916	-39.38	1195	20230825	6.53	1947	-34.62	20230419	1195	6.53	20230825	2100	-39.38	20220916	1195	6.53	20230825	0.07	N	049120	500	174 억	20617	N	N	N	N
146	20230901	160355	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1273	-32	5	-2.45	87144561	68755	140.14	1301	1301	1262	1696	914	1305	1267.47	0.09	-11933	1339	1321	1301	1283	1263	1312	1274	175	391	500	910	1	1	34970177	445	-1.52	1.38	12	0.20	-840.00	923.00	2100	20220916	-39.38	1195	20230825	6.53	1947	-34.62	20230419	1195	6.53	20230825	2100	-39.38	20220916	1195	6.53	20230825	0.07	N	049120	500	174 억	32550	N	N	N	N
147	20230901	150403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1266	-39	5	-2.99	82517324	65113	132.72	1301	1301	1262	1696	914	1305	1267.29	0.09	-11511	1339	1321	1301	1283	1263	1312	1274	175	391	500	910	1	1	34970177	443	-1.51	1.37	12	0.19	-840.00	923.00	2100	20220916	-39.71	1195	20230825	5.94	1947	-34.98	20230419	1195	5.94	20230825	2100	-39.71	20220916	1195	5.94	20230825	0.07	N	049120	500	174 억	32550	N	N	N	N
148	20230901	140400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1267	-38	5	-2.91	76882230	60657	123.63	1301	1301	1262	1696	914	1305	1267.49	0.09	-11183	1339	1321	1301	1283	1263	1312	1274	175	391	500	910	1	1	34970177	443	-1.51	1.37	12	0.17	-840.00	923.00	2100	20220916	-39.67	1195	20230825	6.03	1947	-34.93	20230419	1195	6.03	20230825	2100	-39.67	20220916	1195	6.03	20230825	0.07	N	049120	500	174 억	32550	N	N	N	N
149	20230901	130353	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1270	-35	5	-2.68	47851887	37715	76.87	1301	1301	1262	1696	914	1305	1268.78	0.09	-5623	1339	1321	1301	1283	1263	1312	1274	175	391	500	910	1	1	34970177	444	-1.51	1.38	12	0.11	-840.00	923.00	2100	20220916	-39.52	1195	20230825	6.28	1947	-34.77	20230419	1195	6.28	20230825	2100	-39.52	20220916	1195	6.28	20230825	0.07	N	049120	500	174 억	32550	N	N	N	N
150	20230901	120355	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1267	-38	5	-2.91	45067213	35534	72.43	1301	1301	1262	1696	914	1305	1268.28	0.09	-5376	1339	1321	1301	1283	1263	1312	1274	175	391	500	910	1	1	34970177	443	-1.51	1.37	12	0.10	-840.00	923.00	2100	20220916	-39.67	1195	20230825	6.03	1947	-34.93	20230419	1195	6.03	20230825	2100	-39.67	20220916	1195	6.03	20230825	0.07	N	049120	500	174 억	32550	N	N	N	N
151	20230901	110356	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1265	-40	5	-3.07	43071865	33968	69.23	1301	1301	1262	1696	914	1305	1268.01	0.09	-4779	1339	1321	1301	1283	1263	1312	1274	175	391	500	910	1	1	34970177	442	-1.51	1.37	12	0.10	-840.00	923.00	2100	20220916	-39.76	1195	20230825	5.86	1947	-35.03	20230419	1195	5.86	20230825	2100	-39.76	20220916	1195	5.86	20230825	0.07	N	049120	500	174 억	32550	N	N	N	N
152	20230901	100354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1269	-36	5	-2.76	30303896	23885	48.68	1301	1301	1262	1696	914	1305	1268.74	0.09	-2364	1339	1321	1301	1283	1263	1312	1274	175	391	500	910	1	1	34970177	444	-1.51	1.37	12	0.07	-840.00	923.00	2100	20220916	-39.57	1195	20230825	6.19	1947	-34.82	20230419	1195	6.19	20230825	2100	-39.57	20220916	1195	6.19	20230825	0.07	N	049120	500	174 억	32550	N	N	N	N
153	20230901	090350	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1300	-5	5	-0.38	146999	113	0.23	1301	1301	1292	1696	914	1305	1300.88	0.09	-3	1339	1321	1301	1283	1263	1312	1274	175	391	500	910	1	1	34970177	455	-1.55	1.41	12	0.00	-840.00	923.00	2100	20220916	-38.10	1195	20230825	8.79	1947	-33.23	20230419	1195	8.79	20230825	2100	-38.10	20220916	1195	8.79	20230825	0.07	N	049120	500	174 억	32550	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History