KissMeData/043260/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

64 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	160456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1643	4	2	0.24	217764498	133521	49.93	1641	1643	1606	2130	1148	1639	1630.88	5.66	11080	1701	1669	1643	1611	1585	1657	1599	267	491	500	1080	1	1	53405384	877	-20.80	0.99	12	0.25	-79.00	1666.00	2100	20230530	-21.76	1060	20230328	55.00	2100	-21.76	20230530	1060	55.00	20230328	2100	-21.76	20230530	1060	55.00	20230328	2.24	N	043260	500	267 억	3025365	N	N	N	N
3	20230927	150459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1639	0	3	0.00	207147394	127047	47.51	1641	1642	1606	2130	1148	1639	1630.48	5.66	10088	1701	1669	1643	1611	1585	1657	1599	267	491	500	1080	1	1	53405384	875	-20.75	0.98	12	0.24	-79.00	1666.00	2100	20230530	-21.95	1060	20230328	54.62	2100	-21.95	20230530	1060	54.62	20230328	2100	-21.95	20230530	1060	54.62	20230328	2.24	N	043260	500	267 억	3025365	N	N	N	N
4	20230927	140459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1635	-4	5	-0.24	183780558	112779	42.17	1641	1642	1606	2130	1148	1639	1629.56	5.66	425	1701	1669	1643	1611	1585	1657	1599	267	491	500	1080	1	1	53405384	873	-20.70	0.98	12	0.21	-79.00	1666.00	2100	20230530	-22.14	1060	20230328	54.25	2100	-22.14	20230530	1060	54.25	20230328	2100	-22.14	20230530	1060	54.25	20230328	2.24	N	043260	500	267 억	3025365	N	N	N	N
5	20230927	130454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1630	-9	5	-0.55	164754667	101124	37.81	1641	1642	1606	2130	1148	1639	1629.23	5.66	-2992	1701	1669	1643	1611	1585	1657	1599	267	491	500	1080	1	1	53405384	871	-20.63	0.98	12	0.19	-79.00	1666.00	2100	20230530	-22.38	1060	20230328	53.77	2100	-22.38	20230530	1060	53.77	20230328	2100	-22.38	20230530	1060	53.77	20230328	2.24	N	043260	500	267 억	3025365	N	N	N	N
6	20230927	120454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1627	-12	5	-0.73	116808731	71596	26.77	1641	1642	1606	2130	1148	1639	1631.50	5.66	-6876	1701	1669	1643	1611	1585	1657	1599	267	491	500	1080	1	1	53405384	869	-20.59	0.98	12	0.13	-79.00	1666.00	2100	20230530	-22.52	1060	20230328	53.49	2100	-22.52	20230530	1060	53.49	20230328	2100	-22.52	20230530	1060	53.49	20230328	2.24	N	043260	500	267 억	3025365	N	N	N	N
7	20230927	110457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1641	2	2	0.12	110084378	67478	25.23	1641	1642	1606	2130	1148	1639	1631.41	5.66	-5721	1701	1669	1643	1611	1585	1657	1599	267	491	500	1080	1	1	53405384	876	-20.77	0.98	12	0.13	-79.00	1666.00	2100	20230530	-21.86	1060	20230328	54.81	2100	-21.86	20230530	1060	54.81	20230328	2100	-21.86	20230530	1060	54.81	20230328	2.24	N	043260	500	267 억	3025365	N	N	N	N
8	20230927	100454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1640	1	2	0.06	84760441	52017	19.45	1641	1641	1606	2130	1148	1639	1629.48	5.66	-6450	1701	1669	1643	1611	1585	1657	1599	267	491	500	1080	1	1	53405384	876	-20.76	0.98	12	0.10	-79.00	1666.00	2100	20230530	-21.90	1060	20230328	54.72	2100	-21.90	20230530	1060	54.72	20230328	2100	-21.90	20230530	1060	54.72	20230328	2.24	N	043260	500	267 억	3025365	N	N	N	N
9	20230927	090502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1632	-7	5	-0.43	8772248	5428	2.03	1641	1641	1606	2130	1148	1639	1616.11	5.66	-1807	1701	1669	1643	1611	1585	1657	1599	267	491	500	1080	1	1	53405384	872	-20.66	0.98	12	0.01	-79.00	1666.00	2100	20230530	-22.29	1060	20230328	53.96	2100	-22.29	20230530	1060	53.96	20230328	2100	-22.29	20230530	1060	53.96	20230328	2.24	N	043260	500	267 억	3025365	N	N	N	N
10	20230926	160454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1639	-30	5	-1.80	434909224	264781	153.65	1670	1675	1617	2165	1169	1669	1642.52	5.76	-48809	1695	1681	1667	1653	1639	1675	1647	267	496	500	1100	1	1	53405384	875	-20.75	0.98	12	0.50	-79.00	1666.00	2100	20230530	-21.95	1060	20230328	54.62	2100	-21.95	20230530	1060	54.62	20230328	2100	-21.95	20230530	1060	54.62	20230328	2.26	N	043260	500	267 억	3074174	N	N	N	N
11	20230926	150456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1644	-25	5	-1.50	410614186	249948	145.04	1670	1675	1617	2165	1169	1669	1642.80	5.76	-44665	1695	1681	1667	1653	1639	1675	1647	267	496	500	1100	1	1	53405384	878	-20.81	0.99	12	0.47	-79.00	1666.00	2100	20230530	-21.71	1060	20230328	55.09	2100	-21.71	20230530	1060	55.09	20230328	2100	-21.71	20230530	1060	55.09	20230328	2.26	N	043260	500	267 억	3074174	N	N	N	N
12	20230926	140450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1625	-44	5	-2.64	373475335	227161	131.82	1670	1675	1617	2165	1169	1669	1644.10	5.76	-51018	1695	1681	1667	1653	1639	1675	1647	267	496	500	1100	1	1	53405384	868	-20.57	0.98	12	0.43	-79.00	1666.00	2100	20230530	-22.62	1060	20230328	53.30	2100	-22.62	20230530	1060	53.30	20230328	2100	-22.62	20230530	1060	53.30	20230328	2.26	N	043260	500	267 억	3074174	N	N	N	N
13	20230926	130452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1633	-36	5	-2.16	307799546	186801	108.40	1670	1675	1626	2165	1169	1669	1647.74	5.76	-45483	1695	1681	1667	1653	1639	1675	1647	267	496	500	1100	1	1	53405384	872	-20.67	0.98	12	0.35	-79.00	1666.00	2100	20230530	-22.24	1060	20230328	54.06	2100	-22.24	20230530	1060	54.06	20230328	2100	-22.24	20230530	1060	54.06	20230328	2.26	N	043260	500	267 억	3074174	N	N	N	N
14	20230926	120454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1630	-39	5	-2.34	266427480	161454	93.69	1670	1675	1626	2165	1169	1669	1650.18	5.76	-42870	1695	1681	1667	1653	1639	1675	1647	267	496	500	1100	1	1	53405384	871	-20.63	0.98	12	0.30	-79.00	1666.00	2100	20230530	-22.38	1060	20230328	53.77	2100	-22.38	20230530	1060	53.77	20230328	2100	-22.38	20230530	1060	53.77	20230328	2.26	N	043260	500	267 억	3074174	N	N	N	N
15	20230926	110453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1654	-15	5	-0.90	165035053	99405	57.68	1670	1675	1648	2165	1169	1669	1660.23	5.76	-34829	1695	1681	1667	1653	1639	1675	1647	267	496	500	1100	1	1	53405384	883	-20.94	0.99	12	0.19	-79.00	1666.00	2100	20230530	-21.24	1060	20230328	56.04	2100	-21.24	20230530	1060	56.04	20230328	2100	-21.24	20230530	1060	56.04	20230328	2.26	N	043260	500	267 억	3074174	N	N	N	N
16	20230926	100451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1656	-13	5	-0.78	100487318	60339	35.01	1670	1675	1655	2165	1169	1669	1665.38	5.76	-22530	1695	1681	1667	1653	1639	1675	1647	267	496	500	1100	1	1	53405384	884	-20.96	0.99	12	0.11	-79.00	1666.00	2100	20230530	-21.14	1060	20230328	56.23	2100	-21.14	20230530	1060	56.23	20230328	2100	-21.14	20230530	1060	56.23	20230328	2.26	N	043260	500	267 억	3074174	N	N	N	N
17	20230926	090452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1674	5	2	0.30	6216014	3729	2.16	1670	1674	1661	2165	1169	1669	1666.94	5.76	-59	1695	1681	1667	1653	1639	1675	1647	267	496	500	1100	1	1	53405384	894	-21.19	1.00	12	0.01	-79.00	1666.00	2100	20230530	-20.29	1060	20230328	57.92	2100	-20.29	20230530	1060	57.92	20230328	2100	-20.29	20230530	1060	57.92	20230328	2.26	N	043260	500	267 억	3074174	N	N	N	N
18	20230925	160452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1669	3	2	0.18	284216251	170883	105.46	1670	1681	1653	2165	1167	1666	1663.22	5.69	34962	1704	1685	1660	1641	1616	1688	1644	267	499	500	1090	1	1	53405384	891	-21.13	1.00	12	0.32	-79.00	1666.00	2100	20230530	-20.52	1060	20230328	57.45	2100	-20.52	20230530	1060	57.45	20230328	2100	-20.52	20230530	1060	57.45	20230328	2.22	N	043260	500	267 억	3039584	N	N	N	N
19	20230925	150455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1668	2	2	0.12	258190611	155202	95.78	1670	1681	1653	2165	1167	1666	1663.58	5.69	35321	1704	1685	1660	1641	1616	1688	1644	267	499	500	1090	1	1	53405384	891	-21.11	1.00	12	0.29	-79.00	1666.00	2100	20230530	-20.57	1060	20230328	57.36	2100	-20.57	20230530	1060	57.36	20230328	2100	-20.57	20230530	1060	57.36	20230328	2.22	N	043260	500	267 억	3039584	N	N	N	N
20	20230925	140447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1667	1	2	0.06	218549818	131297	81.03	1670	1681	1653	2165	1167	1666	1664.55	5.69	33938	1704	1685	1660	1641	1616	1688	1644	267	499	500	1090	1	1	53405384	890	-21.10	1.00	12	0.25	-79.00	1666.00	2100	20230530	-20.62	1060	20230328	57.26	2100	-20.62	20230530	1060	57.26	20230328	2100	-20.62	20230530	1060	57.26	20230328	2.22	N	043260	500	267 억	3039584	N	N	N	N
21	20230925	130449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1660	-6	5	-0.36	195349272	117307	72.40	1670	1681	1653	2165	1167	1666	1665.28	5.69	32365	1704	1685	1660	1641	1616	1688	1644	267	499	500	1090	1	1	53405384	887	-21.01	1.00	12	0.22	-79.00	1666.00	2100	20230530	-20.95	1060	20230328	56.60	2100	-20.95	20230530	1060	56.60	20230328	2100	-20.95	20230530	1060	56.60	20230328	2.22	N	043260	500	267 억	3039584	N	N	N	N
22	20230925	120454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1657	-9	5	-0.54	178904612	107411	66.29	1670	1681	1653	2165	1167	1666	1665.61	5.69	29804	1704	1685	1660	1641	1616	1688	1644	267	499	500	1090	1	1	53405384	885	-20.97	0.99	12	0.20	-79.00	1666.00	2100	20230530	-21.10	1060	20230328	56.32	2100	-21.10	20230530	1060	56.32	20230328	2100	-21.10	20230530	1060	56.32	20230328	2.22	N	043260	500	267 억	3039584	N	N	N	N
23	20230925	110449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1662	-4	5	-0.24	138367664	82973	51.21	1670	1681	1653	2165	1167	1666	1667.62	5.69	23279	1704	1685	1660	1641	1616	1688	1644	267	499	500	1090	1	1	53405384	888	-21.04	1.00	12	0.16	-79.00	1666.00	2100	20230530	-20.86	1060	20230328	56.79	2100	-20.86	20230530	1060	56.79	20230328	2100	-20.86	20230530	1060	56.79	20230328	2.22	N	043260	500	267 억	3039584	N	N	N	N
24	20230925	100451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1673	7	2	0.42	106506030	63864	39.41	1670	1681	1653	2165	1167	1666	1667.70	5.69	27758	1704	1685	1660	1641	1616	1688	1644	267	499	500	1090	1	1	53405384	893	-21.18	1.00	12	0.12	-79.00	1666.00	2100	20230530	-20.33	1060	20230328	57.83	2100	-20.33	20230530	1060	57.83	20230328	2100	-20.33	20230530	1060	57.83	20230328	2.22	N	043260	500	267 억	3039584	N	N	N	N
25	20230925	090451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1655	-11	5	-0.66	35331294	21277	13.13	1670	1670	1653	2165	1167	1666	1660.54	5.69	5371	1704	1685	1660	1641	1616	1688	1644	267	499	500	1090	1	1	53405384	884	-20.95	0.99	12	0.04	-79.00	1666.00	2100	20230530	-21.19	1060	20230328	56.13	2100	-21.19	20230530	1060	56.13	20230328	2100	-21.19	20230530	1060	56.13	20230328	2.22	N	043260	500	267 억	3039584	N	N	N	N
26	20230922	160506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1666	0	3	0.00	267416426	160831	60.44	1666	1679	1635	2165	1167	1666	1662.72	5.71	-7961	1751	1708	1686	1643	1621	1697	1632	267	499	500	1090	1	1	53405384	890	-21.09	1.00	12	0.30	-79.00	1666.00	2100	20230530	-20.67	1060	20230328	57.17	2100	-20.67	20230530	1060	57.17	20230328	2100	-20.67	20230530	1060	57.17	20230328	2.25	N	043260	500	267 억	3047430	N	N	N	N
27	20230922	150502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1668	2	2	0.12	252582970	151922	57.09	1666	1679	1635	2165	1167	1666	1662.58	5.71	-8197	1751	1708	1686	1643	1621	1697	1632	267	499	500	1090	1	1	53405384	891	-21.11	1.00	12	0.28	-79.00	1666.00	2100	20230530	-20.57	1060	20230328	57.36	2100	-20.57	20230530	1060	57.36	20230328	2100	-20.57	20230530	1060	57.36	20230328	2.25	N	043260	500	267 억	3047430	N	N	N	N
28	20230922	140504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1664	-2	5	-0.12	214856566	129263	48.58	1666	1679	1635	2165	1167	1666	1662.17	5.71	-777	1751	1708	1686	1643	1621	1697	1632	267	499	500	1090	1	1	53405384	889	-21.06	1.00	12	0.24	-79.00	1666.00	2100	20230530	-20.76	1060	20230328	56.98	2100	-20.76	20230530	1060	56.98	20230328	2100	-20.76	20230530	1060	56.98	20230328	2.25	N	043260	500	267 억	3047430	N	N	N	N
29	20230922	130436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1668	2	2	0.12	186095973	111997	42.09	1666	1679	1635	2165	1167	1666	1661.62	5.71	6395	1751	1708	1686	1643	1621	1697	1632	267	499	500	1090	1	1	53405384	891	-21.11	1.00	12	0.21	-79.00	1666.00	2100	20230530	-20.57	1060	20230328	57.36	2100	-20.57	20230530	1060	57.36	20230328	2100	-20.57	20230530	1060	57.36	20230328	2.25	N	043260	500	267 억	3047430	N	N	N	N
30	20230922	120432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1670	4	2	0.24	162717291	97978	36.82	1666	1679	1635	2165	1167	1666	1660.75	5.71	8680	1751	1708	1686	1643	1621	1697	1632	267	499	500	1090	1	1	53405384	892	-21.14	1.00	12	0.18	-79.00	1666.00	2100	20230530	-20.48	1060	20230328	57.55	2100	-20.48	20230530	1060	57.55	20230328	2100	-20.48	20230530	1060	57.55	20230328	2.25	N	043260	500	267 억	3047430	N	N	N	N
31	20230922	110433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1666	0	3	0.00	117699564	71036	26.70	1666	1670	1635	2165	1167	1666	1656.90	5.71	-13307	1751	1708	1686	1643	1621	1697	1632	267	499	500	1090	1	1	53405384	890	-21.09	1.00	12	0.13	-79.00	1666.00	2100	20230530	-20.67	1060	20230328	57.17	2100	-20.67	20230530	1060	57.17	20230328	2100	-20.67	20230530	1060	57.17	20230328	2.25	N	043260	500	267 억	3047430	N	N	N	N
32	20230922	100433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1659	-7	5	-0.42	93207014	56243	21.14	1666	1670	1635	2165	1167	1666	1657.22	5.71	-16917	1751	1708	1686	1643	1621	1697	1632	267	499	500	1090	1	1	53405384	886	-21.00	1.00	12	0.11	-79.00	1666.00	2100	20230530	-21.00	1060	20230328	56.51	2100	-21.00	20230530	1060	56.51	20230328	2100	-21.00	20230530	1060	56.51	20230328	2.25	N	043260	500	267 억	3047430	N	N	N	N
33	20230922	090428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1636	-30	5	-1.80	21237864	12885	4.84	1666	1666	1636	2165	1167	1666	1648.26	5.71	-5944	1751	1708	1686	1643	1621	1697	1632	267	499	500	1090	1	1	53405384	874	-20.71	0.98	12	0.02	-79.00	1666.00	2100	20230530	-22.10	1060	20230328	54.34	2100	-22.10	20230530	1060	54.34	20230328	2100	-22.10	20230530	1060	54.34	20230328	2.25	N	043260	500	267 억	3047430	N	N	N	N
34	20230921	160435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1666	-23	5	-1.36	443810318	263618	89.10	1681	1729	1664	2195	1183	1689	1683.56	5.81	-56248	1737	1713	1678	1654	1619	1725	1666	267	506	500	1110	1	1	53405384	890	-21.09	1.00	12	0.49	-79.00	1666.00	2100	20230530	-20.67	1060	20230328	57.17	2100	-20.67	20230530	1060	57.17	20230328	2100	-20.67	20230530	1060	57.17	20230328	2.26	N	043260	500	267 억	3105221	N	N	N	N
35	20230921	150428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1671	-18	5	-1.07	429755597	255188	86.25	1681	1729	1664	2195	1183	1689	1684.07	5.81	-55491	1737	1713	1678	1654	1619	1725	1666	267	506	500	1110	1	1	53405384	892	-21.15	1.00	12	0.48	-79.00	1666.00	2100	20230530	-20.43	1060	20230328	57.64	2100	-20.43	20230530	1060	57.64	20230328	2100	-20.43	20230530	1060	57.64	20230328	2.26	N	043260	500	267 억	3105221	N	N	N	N
36	20230921	140432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1669	-20	5	-1.18	354481417	210030	70.99	1681	1729	1667	2195	1183	1689	1687.77	5.81	-45552	1737	1713	1678	1654	1619	1725	1666	267	506	500	1110	1	1	53405384	891	-21.13	1.00	12	0.39	-79.00	1666.00	2100	20230530	-20.52	1060	20230328	57.45	2100	-20.52	20230530	1060	57.45	20230328	2100	-20.52	20230530	1060	57.45	20230328	2.26	N	043260	500	267 억	3105221	N	N	N	N
37	20230921	130426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1667	-22	5	-1.30	337204144	199683	67.49	1681	1729	1667	2195	1183	1689	1688.70	5.81	-45757	1737	1713	1678	1654	1619	1725	1666	267	506	500	1110	1	1	53405384	890	-21.10	1.00	12	0.37	-79.00	1666.00	2100	20230530	-20.62	1060	20230328	57.26	2100	-20.62	20230530	1060	57.26	20230328	2100	-20.62	20230530	1060	57.26	20230328	2.26	N	043260	500	267 억	3105221	N	N	N	N
38	20230921	120424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1674	-15	5	-0.89	290752250	171881	58.09	1681	1729	1674	2195	1183	1689	1691.59	5.81	-32473	1737	1713	1678	1654	1619	1725	1666	267	506	500	1110	1	1	53405384	894	-21.19	1.00	12	0.32	-79.00	1666.00	2100	20230530	-20.29	1060	20230328	57.92	2100	-20.29	20230530	1060	57.92	20230328	2100	-20.29	20230530	1060	57.92	20230328	2.26	N	043260	500	267 억	3105221	N	N	N	N
39	20230921	110435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1688	-1	5	-0.06	244395648	144246	48.75	1681	1729	1676	2195	1183	1689	1694.30	5.81	-24614	1737	1713	1678	1654	1619	1725	1666	267	506	500	1110	1	1	53405384	901	-21.37	1.01	12	0.27	-79.00	1666.00	2100	20230530	-19.62	1060	20230328	59.25	2100	-19.62	20230530	1060	59.25	20230328	2100	-19.62	20230530	1060	59.25	20230328	2.26	N	043260	500	267 억	3105221	N	N	N	N
40	20230921	100427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1692	3	2	0.18	138002503	81081	27.40	1681	1729	1679	2195	1183	1689	1702.03	5.81	-729	1737	1713	1678	1654	1619	1725	1666	267	506	500	1110	1	1	53405384	904	-21.42	1.02	12	0.15	-79.00	1666.00	2100	20230530	-19.43	1060	20230328	59.62	2100	-19.43	20230530	1060	59.62	20230328	2100	-19.43	20230530	1060	59.62	20230328	2.26	N	043260	500	267 억	3105221	N	N	N	N
41	20230921	090433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1692	3	2	0.18	17770775	10498	3.55	1681	1700	1679	2195	1183	1689	1692.78	5.81	2079	1737	1713	1678	1654	1619	1725	1666	267	506	500	1110	1	1	53405384	904	-21.42	1.02	12	0.02	-79.00	1666.00	2100	20230530	-19.43	1060	20230328	59.62	2100	-19.43	20230530	1060	59.62	20230328	2100	-19.43	20230530	1060	59.62	20230328	2.26	N	043260	500	267 억	3105221	N	N	N	N
42	20230920	160431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1689	22	2	1.32	491909084	294415	97.21	1661	1702	1643	2165	1167	1667	1670.78	5.70	48949	1714	1690	1671	1647	1628	1681	1638	267	498	500	1100	1	1	53405384	902	-21.38	1.01	12	0.55	-79.00	1666.00	2100	20230530	-19.57	1060	20230328	59.34	2100	-19.57	20230530	1060	59.34	20230328	2100	-19.57	20230530	1060	59.34	20230328	2.20	N	043260	500	267 억	3046705	N	N	N	N
43	20230920	150422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1686	19	2	1.14	470487337	281725	93.02	1661	1702	1643	2165	1167	1667	1670.02	5.70	49213	1714	1690	1671	1647	1628	1681	1638	267	498	500	1100	1	1	53405384	900	-21.34	1.01	12	0.53	-79.00	1666.00	2100	20230530	-19.71	1060	20230328	59.06	2100	-19.71	20230530	1060	59.06	20230328	2100	-19.71	20230530	1060	59.06	20230328	2.20	N	043260	500	267 억	3046705	N	N	N	N
44	20230920	140426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1680	13	2	0.78	440325776	263792	87.10	1661	1702	1643	2165	1167	1667	1669.22	5.70	44132	1714	1690	1671	1647	1628	1681	1638	267	498	500	1100	1	1	53405384	897	-21.27	1.01	12	0.49	-79.00	1666.00	2100	20230530	-20.00	1060	20230328	58.49	2100	-20.00	20230530	1060	58.49	20230328	2100	-20.00	20230530	1060	58.49	20230328	2.20	N	043260	500	267 억	3046705	N	N	N	N
45	20230920	130424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1674	7	2	0.42	314650959	189329	62.51	1661	1686	1643	2165	1167	1667	1661.93	5.70	23342	1714	1690	1671	1647	1628	1681	1638	267	498	500	1100	1	1	53405384	894	-21.19	1.00	12	0.35	-79.00	1666.00	2100	20230530	-20.29	1060	20230328	57.92	2100	-20.29	20230530	1060	57.92	20230328	2100	-20.29	20230530	1060	57.92	20230328	2.20	N	043260	500	267 억	3046705	N	N	N	N
46	20230920	120423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1655	-12	5	-0.72	225151960	135635	44.79	1661	1686	1643	2165	1167	1667	1659.98	5.70	6875	1714	1690	1671	1647	1628	1681	1638	267	498	500	1100	1	1	53405384	884	-20.95	0.99	12	0.25	-79.00	1666.00	2100	20230530	-21.19	1060	20230328	56.13	2100	-21.19	20230530	1060	56.13	20230328	2100	-21.19	20230530	1060	56.13	20230328	2.20	N	043260	500	267 억	3046705	N	N	N	N
47	20230920	110427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1655	-12	5	-0.72	137667646	82622	27.28	1661	1686	1655	2165	1167	1667	1666.23	5.70	-3304	1714	1690	1671	1647	1628	1681	1638	267	498	500	1100	1	1	53405384	884	-20.95	0.99	12	0.15	-79.00	1666.00	2100	20230530	-21.19	1060	20230328	56.13	2100	-21.19	20230530	1060	56.13	20230328	2100	-21.19	20230530	1060	56.13	20230328	2.20	N	043260	500	267 억	3046705	N	N	N	N
48	20230920	100418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1669	2	2	0.12	104031861	62341	20.58	1661	1686	1659	2165	1167	1667	1668.76	5.70	-5151	1714	1690	1671	1647	1628	1681	1638	267	498	500	1100	1	1	53405384	891	-21.13	1.00	12	0.12	-79.00	1666.00	2100	20230530	-20.52	1060	20230328	57.45	2100	-20.52	20230530	1060	57.45	20230328	2100	-20.52	20230530	1060	57.45	20230328	2.20	N	043260	500	267 억	3046705	N	N	N	N
49	20230920	090424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1669	2	2	0.12	4194307	2525	0.83	1661	1669	1660	2165	1167	1667	1661.11	5.70	234	1714	1690	1671	1647	1628	1681	1638	267	498	500	1100	1	1	53405384	891	-21.13	1.00	12	0.00	-79.00	1666.00	2100	20230530	-20.52	1060	20230328	57.45	2100	-20.52	20230530	1060	57.45	20230328	2100	-20.52	20230530	1060	57.45	20230328	2.20	N	043260	500	267 억	3046705	N	N	N	N
50	20230919	160421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1667	-18	5	-1.07	504869145	302813	96.94	1685	1695	1652	2190	1180	1685	1667.26	5.67	17675	1768	1726	1701	1659	1634	1714	1647	267	505	500	1110	1	1	53405384	890	-21.10	1.00	12	0.57	-79.00	1666.00	2100	20230530	-20.62	1060	20230328	57.26	2100	-20.62	20230530	1060	57.26	20230328	2100	-20.62	20230530	1060	57.26	20230328	2.22	N	043260	500	267 억	3029030	N	N	N	N
51	20230919	150422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1658	-27	5	-1.60	468849238	281065	89.98	1685	1695	1653	2190	1180	1685	1668.12	5.67	12762	1768	1726	1701	1659	1634	1714	1647	267	505	500	1110	1	1	53405384	885	-20.99	1.00	12	0.53	-79.00	1666.00	2100	20230530	-21.05	1060	20230328	56.42	2100	-21.05	20230530	1060	56.42	20230328	2100	-21.05	20230530	1060	56.42	20230328	2.22	N	043260	500	267 억	3029030	N	N	N	N
52	20230919	140420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1654	-31	5	-1.84	411613972	246527	78.92	1685	1695	1653	2190	1180	1685	1669.65	5.67	3418	1768	1726	1701	1659	1634	1714	1647	267	505	500	1110	1	1	53405384	883	-20.94	0.99	12	0.46	-79.00	1666.00	2100	20230530	-21.24	1060	20230328	56.04	2100	-21.24	20230530	1060	56.04	20230328	2100	-21.24	20230530	1060	56.04	20230328	2.22	N	043260	500	267 억	3029030	N	N	N	N
53	20230919	130415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1665	-20	5	-1.19	333286020	199308	63.81	1685	1695	1663	2190	1180	1685	1672.22	5.67	826	1768	1726	1701	1659	1634	1714	1647	267	505	500	1110	1	1	53405384	889	-21.08	1.00	12	0.37	-79.00	1666.00	2100	20230530	-20.71	1060	20230328	57.08	2100	-20.71	20230530	1060	57.08	20230328	2100	-20.71	20230530	1060	57.08	20230328	2.22	N	043260	500	267 억	3029030	N	N	N	N
54	20230919	120427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1675	-10	5	-0.59	276743838	165393	52.95	1685	1695	1664	2190	1180	1685	1673.25	5.67	3223	1768	1726	1701	1659	1634	1714	1647	267	505	500	1110	1	1	53405384	895	-21.20	1.01	12	0.31	-79.00	1666.00	2100	20230530	-20.24	1060	20230328	58.02	2100	-20.24	20230530	1060	58.02	20230328	2100	-20.24	20230530	1060	58.02	20230328	2.22	N	043260	500	267 억	3029030	N	N	N	N
55	20230919	110426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1683	-2	5	-0.12	227371104	135924	43.51	1685	1695	1664	2190	1180	1685	1672.78	5.67	-645	1768	1726	1701	1659	1634	1714	1647	267	505	500	1110	1	1	53405384	899	-21.30	1.01	12	0.25	-79.00	1666.00	2100	20230530	-19.86	1060	20230328	58.77	2100	-19.86	20230530	1060	58.77	20230328	2100	-19.86	20230530	1060	58.77	20230328	2.22	N	043260	500	267 억	3029030	N	N	N	N
56	20230919	100422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1666	-19	5	-1.13	150021391	89793	28.75	1685	1695	1664	2190	1180	1685	1670.75	5.67	-4406	1768	1726	1701	1659	1634	1714	1647	267	505	500	1110	1	1	53405384	890	-21.09	1.00	12	0.17	-79.00	1666.00	2100	20230530	-20.67	1060	20230328	57.17	2100	-20.67	20230530	1060	57.17	20230328	2100	-20.67	20230530	1060	57.17	20230328	2.22	N	043260	500	267 억	3029030	N	N	N	N
57	20230919	090422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1694	9	2	0.53	12283737	7302	2.34	1685	1695	1678	2190	1180	1685	1682.24	5.67	-1489	1768	1726	1701	1659	1634	1714	1647	267	505	500	1110	1	1	53405384	905	-21.44	1.02	12	0.01	-79.00	1666.00	2100	20230530	-19.33	1060	20230328	59.81	2100	-19.33	20230530	1060	59.81	20230328	2100	-19.33	20230530	1060	59.81	20230328	2.22	N	043260	500	267 억	3029030	N	N	N	N
58	20230918	160423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1685	-43	5	-2.49	529342720	312063	189.08	1728	1743	1676	2245	1210	1728	1696.26	5.78	-66910	1760	1743	1732	1715	1704	1752	1724	267	517	500	1140	1	1	53405384	900	-21.33	1.01	12	0.58	-79.00	1666.00	2100	20230530	-19.76	1060	20230328	58.96	2100	-19.76	20230530	1060	58.96	20230328	2100	-19.76	20230530	1060	58.96	20230328	2.24	N	043260	500	267 억	3087672	N	N	N	N
59	20230918	150420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1677	-51	5	-2.95	511876524	301687	182.79	1728	1743	1676	2245	1210	1728	1696.70	5.78	-66528	1760	1743	1732	1715	1704	1752	1724	267	517	500	1140	1	1	53405384	896	-21.23	1.01	12	0.56	-79.00	1666.00	2100	20230530	-20.14	1060	20230328	58.21	2100	-20.14	20230530	1060	58.21	20230328	2100	-20.14	20230530	1060	58.21	20230328	2.24	N	043260	500	267 억	3087672	N	N	N	N
60	20230918	140431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1682	-46	5	-2.66	429289442	252538	153.01	1728	1743	1679	2245	1210	1728	1699.89	5.78	-51112	1760	1743	1732	1715	1704	1752	1724	267	517	500	1140	1	1	53405384	898	-21.29	1.01	12	0.47	-79.00	1666.00	2100	20230530	-19.90	1060	20230328	58.68	2100	-19.90	20230530	1060	58.68	20230328	2100	-19.90	20230530	1060	58.68	20230328	2.24	N	043260	500	267 억	3087672	N	N	N	N
61	20230918	130421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1695	-33	5	-1.91	384716997	226121	137.01	1728	1743	1679	2245	1210	1728	1701.36	5.78	-41867	1760	1743	1732	1715	1704	1752	1724	267	517	500	1140	1	1	53405384	905	-21.46	1.02	12	0.42	-79.00	1666.00	2100	20230530	-19.29	1060	20230328	59.91	2100	-19.29	20230530	1060	59.91	20230328	2100	-19.29	20230530	1060	59.91	20230328	2.24	N	043260	500	267 억	3087672	N	N	N	N
62	20230918	120422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1693	-35	5	-2.03	343501890	201810	122.28	1728	1743	1679	2245	1210	1728	1702.09	5.78	-33886	1760	1743	1732	1715	1704	1752	1724	267	517	500	1140	1	1	53405384	904	-21.43	1.02	12	0.38	-79.00	1666.00	2100	20230530	-19.38	1060	20230328	59.72	2100	-19.38	20230530	1060	59.72	20230328	2100	-19.38	20230530	1060	59.72	20230328	2.24	N	043260	500	267 억	3087672	N	N	N	N
63	20230918	110423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1696	-32	5	-1.85	302177981	177400	107.49	1728	1743	1679	2245	1210	1728	1703.36	5.78	-32896	1760	1743	1732	1715	1704	1752	1724	267	517	500	1140	1	1	53405384	906	-21.47	1.02	12	0.33	-79.00	1666.00	2100	20230530	-19.24	1060	20230328	60.00	2100	-19.24	20230530	1060	60.00	20230328	2100	-19.24	20230530	1060	60.00	20230328	2.24	N	043260	500	267 억	3087672	N	N	N	N
64	20230918	100418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1703	-25	5	-1.45	149411672	87254	52.87	1728	1743	1691	2245	1210	1728	1712.36	5.78	-32967	1760	1743	1732	1715	1704	1752	1724	267	517	500	1140	1	1	53405384	909	-21.56	1.02	12	0.16	-79.00	1666.00	2100	20230530	-18.90	1060	20230328	60.66	2100	-18.90	20230530	1060	60.66	20230328	2100	-18.90	20230530	1060	60.66	20230328	2.24	N	043260	500	267 억	3087672	N	N	N	N
65	20230918	090414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1730	2	2	0.12	11342285	6558	3.97	1728	1743	1723	2245	1210	1728	1729.56	5.78	-1671	1760	1743	1732	1715	1704	1752	1724	267	517	500	1140	1	1	53405384	924	-21.90	1.04	12	0.01	-79.00	1666.00	2100	20230530	-17.62	1060	20230328	63.21	2100	-17.62	20230530	1060	63.21	20230328	2100	-17.62	20230530	1060	63.21	20230328	2.24	N	043260	500	267 억	3087672	N	N	N	N
66	20230915	160419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1728	12	2	0.70	286400229	165023	92.12	1726	1749	1721	2230	1202	1716	1735.52	5.75	18617	1762	1739	1717	1694	1672	1750	1705	267	514	500	1130	1	1	53405384	923	-21.87	1.04	12	0.31	-79.00	1666.00	2100	20230530	-17.71	1060	20230328	63.02	2100	-17.71	20230530	1060	63.02	20230328	2100	-17.71	20230530	1060	63.02	20230328	2.43	N	043260	500	267 억	3069055	N	N	N	N
67	20230915	150421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1727	11	2	0.64	262656908	151275	84.44	1726	1749	1721	2230	1202	1716	1736.29	5.75	13675	1762	1739	1717	1694	1672	1750	1705	267	514	500	1130	1	1	53405384	922	-21.86	1.04	12	0.28	-79.00	1666.00	2100	20230530	-17.76	1060	20230328	62.92	2100	-17.76	20230530	1060	62.92	20230328	2100	-17.76	20230530	1060	62.92	20230328	2.43	N	043260	500	267 억	3069055	N	N	N	N
68	20230915	140419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1726	10	2	0.58	249109682	143437	80.07	1726	1749	1721	2230	1202	1716	1736.72	5.75	13397	1762	1739	1717	1694	1672	1750	1705	267	514	500	1130	1	1	53405384	922	-21.85	1.04	12	0.27	-79.00	1666.00	2100	20230530	-17.81	1060	20230328	62.83	2100	-17.81	20230530	1060	62.83	20230328	2100	-17.81	20230530	1060	62.83	20230328	2.43	N	043260	500	267 억	3069055	N	N	N	N
69	20230915	130417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1738	22	2	1.28	213044324	122620	68.45	1726	1749	1721	2230	1202	1716	1737.44	5.75	11335	1762	1739	1717	1694	1672	1750	1705	267	514	500	1130	1	1	53405384	928	-22.00	1.04	12	0.23	-79.00	1666.00	2100	20230530	-17.24	1060	20230328	63.96	2100	-17.24	20230530	1060	63.96	20230328	2100	-17.24	20230530	1060	63.96	20230328	2.43	N	043260	500	267 억	3069055	N	N	N	N
70	20230915	120422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1734	18	2	1.05	201913855	116221	64.88	1726	1749	1721	2230	1202	1716	1737.33	5.75	12071	1762	1739	1717	1694	1672	1750	1705	267	514	500	1130	1	1	53405384	926	-21.95	1.04	12	0.22	-79.00	1666.00	2100	20230530	-17.43	1060	20230328	63.58	2100	-17.43	20230530	1060	63.58	20230328	2100	-17.43	20230530	1060	63.58	20230328	2.43	N	043260	500	267 억	3069055	N	N	N	N
71	20230915	110423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1735	19	2	1.11	76440681	44216	24.68	1726	1743	1721	2230	1202	1716	1728.80	5.75	10098	1762	1739	1717	1694	1672	1750	1705	267	514	500	1130	1	1	53405384	927	-21.96	1.04	12	0.08	-79.00	1666.00	2100	20230530	-17.38	1060	20230328	63.68	2100	-17.38	20230530	1060	63.68	20230328	2100	-17.38	20230530	1060	63.68	20230328	2.43	N	043260	500	267 억	3069055	N	N	N	N
72	20230915	100423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1723	7	2	0.41	55457041	32074	17.90	1726	1743	1721	2230	1202	1716	1729.03	5.75	8037	1762	1739	1717	1694	1672	1750	1705	267	514	500	1130	1	1	53405384	920	-21.81	1.03	12	0.06	-79.00	1666.00	2100	20230530	-17.95	1060	20230328	62.55	2100	-17.95	20230530	1060	62.55	20230328	2100	-17.95	20230530	1060	62.55	20230328	2.43	N	043260	500	267 억	3069055	N	N	N	N
73	20230915	090416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1728	12	2	0.70	1547854	896	0.50	1726	1729	1726	2230	1202	1716	1727.52	5.75	6	1762	1739	1717	1694	1672	1750	1705	267	514	500	1130	1	1	53405384	923	-21.87	1.04	12	0.00	-79.00	1666.00	2100	20230530	-17.71	1060	20230328	63.02	2100	-17.71	20230530	1060	63.02	20230328	2100	-17.71	20230530	1060	63.02	20230328	2.43	N	043260	500	267 억	3069055	N	N	N	N
74	20230914	160421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1716	6	2	0.35	300553796	174959	26.32	1695	1740	1695	2220	1197	1710	1717.85	5.67	40566	1802	1755	1718	1671	1634	1737	1653	267	510	500	1120	1	1	53405384	916	-21.72	1.03	12	0.33	-79.00	1666.00	2100	20230530	-18.29	1060	20230328	61.89	2100	-18.29	20230530	1060	61.89	20230328	2100	-18.29	20230530	1060	61.89	20230328	2.43	N	043260	500	267 억	3026892	N	N	N	N
75	20230914	150412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1723	13	2	0.76	288307429	167829	25.25	1695	1740	1695	2220	1197	1710	1717.86	5.67	38862	1802	1755	1718	1671	1634	1737	1653	267	510	500	1120	1	1	53405384	920	-21.81	1.03	12	0.31	-79.00	1666.00	2100	20230530	-17.95	1060	20230328	62.55	2100	-17.95	20230530	1060	62.55	20230328	2100	-17.95	20230530	1060	62.55	20230328	2.43	N	043260	500	267 억	3026892	N	N	N	N
76	20230914	140411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1713	3	2	0.18	255281028	148652	22.36	1695	1740	1695	2220	1197	1710	1717.31	5.67	33967	1802	1755	1718	1671	1634	1737	1653	267	510	500	1120	1	1	53405384	915	-21.68	1.03	12	0.28	-79.00	1666.00	2100	20230530	-18.43	1060	20230328	61.60	2100	-18.43	20230530	1060	61.60	20230328	2100	-18.43	20230530	1060	61.60	20230328	2.43	N	043260	500	267 억	3026892	N	N	N	N
77	20230914	130409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1706	-4	5	-0.23	214993374	125107	18.82	1695	1740	1695	2220	1197	1710	1718.48	5.67	32058	1802	1755	1718	1671	1634	1737	1653	267	510	500	1120	1	1	53405384	911	-21.59	1.02	12	0.23	-79.00	1666.00	2100	20230530	-18.76	1060	20230328	60.94	2100	-18.76	20230530	1060	60.94	20230328	2100	-18.76	20230530	1060	60.94	20230328	2.43	N	043260	500	267 억	3026892	N	N	N	N
78	20230914	120419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1713	3	2	0.18	195951569	113963	17.14	1695	1740	1695	2220	1197	1710	1719.43	5.67	31746	1802	1755	1718	1671	1634	1737	1653	267	510	500	1120	1	1	53405384	915	-21.68	1.03	12	0.21	-79.00	1666.00	2100	20230530	-18.43	1060	20230328	61.60	2100	-18.43	20230530	1060	61.60	20230328	2100	-18.43	20230530	1060	61.60	20230328	2.43	N	043260	500	267 억	3026892	N	N	N	N
79	20230914	110413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1716	6	2	0.35	173771302	100998	15.19	1695	1740	1695	2220	1197	1710	1720.54	5.67	29576	1802	1755	1718	1671	1634	1737	1653	267	510	500	1120	1	1	53405384	916	-21.72	1.03	12	0.19	-79.00	1666.00	2100	20230530	-18.29	1060	20230328	61.89	2100	-18.29	20230530	1060	61.89	20230328	2100	-18.29	20230530	1060	61.89	20230328	2.43	N	043260	500	267 억	3026892	N	N	N	N
80	20230914	100408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1735	25	2	1.46	105071255	61063	9.19	1695	1736	1695	2220	1197	1710	1720.70	5.67	26278	1802	1755	1718	1671	1634	1737	1653	267	510	500	1120	1	1	53405384	927	-21.96	1.04	12	0.11	-79.00	1666.00	2100	20230530	-17.38	1060	20230328	63.68	2100	-17.38	20230530	1060	63.68	20230328	2100	-17.38	20230530	1060	63.68	20230328	2.43	N	043260	500	267 억	3026892	N	N	N	N
81	20230914	090416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1710	0	3	0.00	12093558	7091	1.07	1695	1724	1695	2220	1197	1710	1705.48	5.67	-995	1802	1755	1718	1671	1634	1737	1653	267	510	500	1120	1	1	53405384	913	-21.65	1.03	12	0.01	-79.00	1666.00	2100	20230530	-18.57	1060	20230328	61.32	2100	-18.57	20230530	1060	61.32	20230328	2100	-18.57	20230530	1060	61.32	20230328	2.43	N	043260	500	267 억	3026892	N	N	N	N
82	20230913	160418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1710	-23	5	-1.33	1136185991	663259	187.37	1721	1765	1681	2250	1214	1733	1713.04	5.40	143996	1791	1762	1745	1716	1699	1753	1707	267	517	500	1140	1	1	53405384	913	-21.65	1.03	12	1.24	-79.00	1666.00	2100	20230530	-18.57	1060	20230328	61.32	2100	-18.57	20230530	1060	61.32	20230328	2100	-18.57	20230530	1060	61.32	20230328	2.38	N	043260	500	267 억	2881300	N	N	N	N
83	20230913	150413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1706	-27	5	-1.56	1089757173	635995	179.67	1721	1765	1681	2250	1214	1733	1713.47	5.40	134826	1791	1762	1745	1716	1699	1753	1707	267	517	500	1140	1	1	53405384	911	-21.59	1.02	12	1.19	-79.00	1666.00	2100	20230530	-18.76	1060	20230328	60.94	2100	-18.76	20230530	1060	60.94	20230328	2100	-18.76	20230530	1060	60.94	20230328	2.38	N	043260	500	267 억	2881300	N	N	N	N
84	20230913	140416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1705	-28	5	-1.62	1024040758	597563	168.81	1721	1765	1681	2250	1214	1733	1713.70	5.40	124390	1791	1762	1745	1716	1699	1753	1707	267	517	500	1140	1	1	53405384	911	-21.58	1.02	12	1.12	-79.00	1666.00	2100	20230530	-18.81	1060	20230328	60.85	2100	-18.81	20230530	1060	60.85	20230328	2100	-18.81	20230530	1060	60.85	20230328	2.38	N	043260	500	267 억	2881300	N	N	N	N
85	20230913	130406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1690	-43	5	-2.48	915867198	533598	150.74	1721	1765	1681	2250	1214	1733	1716.40	5.40	92501	1791	1762	1745	1716	1699	1753	1707	267	517	500	1140	1	1	53405384	903	-21.39	1.01	12	1.00	-79.00	1666.00	2100	20230530	-19.52	1060	20230328	59.43	2100	-19.52	20230530	1060	59.43	20230328	2100	-19.52	20230530	1060	59.43	20230328	2.38	N	043260	500	267 억	2881300	N	N	N	N
86	20230913	120418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1686	-47	5	-2.71	847260091	492905	139.25	1721	1765	1681	2250	1214	1733	1718.91	5.40	85327	1791	1762	1745	1716	1699	1753	1707	267	517	500	1140	1	1	53405384	900	-21.34	1.01	12	0.92	-79.00	1666.00	2100	20230530	-19.71	1060	20230328	59.06	2100	-19.71	20230530	1060	59.06	20230328	2100	-19.71	20230530	1060	59.06	20230328	2.38	N	043260	500	267 억	2881300	N	N	N	N
87	20230913	110413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1687	-46	5	-2.65	733572140	425565	120.22	1721	1765	1681	2250	1214	1733	1723.76	5.40	77423	1791	1762	1745	1716	1699	1753	1707	267	517	500	1140	1	1	53405384	901	-21.35	1.01	12	0.80	-79.00	1666.00	2100	20230530	-19.67	1060	20230328	59.15	2100	-19.67	20230530	1060	59.15	20230328	2100	-19.67	20230530	1060	59.15	20230328	2.38	N	043260	500	267 억	2881300	N	N	N	N
88	20230913	100409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1735	2	2	0.12	380032304	218553	61.74	1721	1765	1721	2250	1214	1733	1738.86	5.40	77185	1791	1762	1745	1716	1699	1753	1707	267	517	500	1140	1	1	53405384	927	-21.96	1.04	12	0.41	-79.00	1666.00	2100	20230530	-17.38	1060	20230328	63.68	2100	-17.38	20230530	1060	63.68	20230328	2100	-17.38	20230530	1060	63.68	20230328	2.38	N	043260	500	267 억	2881300	N	N	N	N
89	20230913	090406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1739	6	2	0.35	40077002	23261	6.57	1721	1740	1721	2250	1214	1733	1722.93	5.40	2162	1791	1762	1745	1716	1699	1753	1707	267	517	500	1140	1	1	53405384	929	-22.01	1.04	12	0.04	-79.00	1666.00	2100	20230530	-17.19	1060	20230328	64.06	2100	-17.19	20230530	1060	64.06	20230328	2100	-17.19	20230530	1060	64.06	20230328	2.38	N	043260	500	267 억	2881300	N	N	N	N
90	20230912	160404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1733	-19	5	-1.08	617904722	353777	86.76	1752	1774	1728	2275	1227	1752	1746.59	5.47	-41532	1788	1770	1756	1738	1724	1779	1747	267	523	500	1150	1	1	53405384	926	-21.94	1.04	12	0.66	-79.00	1666.00	2100	20230530	-17.48	1060	20230328	63.49	2100	-17.48	20230530	1060	63.49	20230328	2100	-17.48	20230530	1060	63.49	20230328	2.32	N	043260	500	267 억	2922769	N	N	N	N
91	20230912	150412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1738	-14	5	-0.80	595566878	340867	83.59	1752	1774	1728	2275	1227	1752	1747.21	5.47	-42761	1788	1770	1756	1738	1724	1779	1747	267	523	500	1150	1	1	53405384	928	-22.00	1.04	12	0.64	-79.00	1666.00	2100	20230530	-17.24	1060	20230328	63.96	2100	-17.24	20230530	1060	63.96	20230328	2100	-17.24	20230530	1060	63.96	20230328	2.32	N	043260	500	267 억	2922769	N	N	N	N
92	20230912	140411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1737	-15	5	-0.86	518061689	296113	72.62	1752	1774	1737	2275	1227	1752	1749.54	5.47	-41744	1788	1770	1756	1738	1724	1779	1747	267	523	500	1150	1	1	53405384	928	-21.99	1.04	12	0.55	-79.00	1666.00	2100	20230530	-17.29	1060	20230328	63.87	2100	-17.29	20230530	1060	63.87	20230328	2100	-17.29	20230530	1060	63.87	20230328	2.32	N	043260	500	267 억	2922769	N	N	N	N
93	20230912	130408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1745	-7	5	-0.40	425084005	242665	59.51	1752	1774	1737	2275	1227	1752	1751.73	5.47	-21789	1788	1770	1756	1738	1724	1779	1747	267	523	500	1150	1	1	53405384	932	-22.09	1.05	12	0.45	-79.00	1666.00	2100	20230530	-16.90	1060	20230328	64.62	2100	-16.90	20230530	1060	64.62	20230328	2100	-16.90	20230530	1060	64.62	20230328	2.32	N	043260	500	267 억	2922769	N	N	N	N
94	20230912	120402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1745	-7	5	-0.40	352265679	200804	49.24	1752	1774	1737	2275	1227	1752	1754.28	5.47	-14339	1788	1770	1756	1738	1724	1779	1747	267	523	500	1150	1	1	53405384	932	-22.09	1.05	12	0.38	-79.00	1666.00	2100	20230530	-16.90	1060	20230328	64.62	2100	-16.90	20230530	1060	64.62	20230328	2100	-16.90	20230530	1060	64.62	20230328	2.32	N	043260	500	267 억	2922769	N	N	N	N
95	20230912	110407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1743	-9	5	-0.51	284478526	161937	39.71	1752	1774	1743	2275	1227	1752	1756.72	5.47	6073	1788	1770	1756	1738	1724	1779	1747	267	523	500	1150	1	1	53405384	931	-22.06	1.05	12	0.30	-79.00	1666.00	2100	20230530	-17.00	1060	20230328	64.43	2100	-17.00	20230530	1060	64.43	20230328	2100	-17.00	20230530	1060	64.43	20230328	2.32	N	043260	500	267 억	2922769	N	N	N	N
96	20230912	100405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1760	8	2	0.46	136520114	77430	18.99	1752	1774	1748	2275	1227	1752	1763.14	5.47	27188	1788	1770	1756	1738	1724	1779	1747	267	523	500	1150	1	1	53405384	940	-22.28	1.06	12	0.14	-79.00	1666.00	2100	20230530	-16.19	1060	20230328	66.04	2100	-16.19	20230530	1060	66.04	20230328	2100	-16.19	20230530	1060	66.04	20230328	2.32	N	043260	500	267 억	2922769	N	N	N	N
97	20230912	090410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1759	7	2	0.40	7075482	4039	0.99	1752	1760	1751	2275	1227	1752	1751.79	5.47	-2860	1788	1770	1756	1738	1724	1779	1747	267	523	500	1150	1	1	53405384	939	-22.27	1.06	12	0.01	-79.00	1666.00	2100	20230530	-16.24	1060	20230328	65.94	2100	-16.24	20230530	1060	65.94	20230328	2100	-16.24	20230530	1060	65.94	20230328	2.32	N	043260	500	267 억	2922769	N	N	N	N
98	20230911	160403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1752	2	2	0.11	712628732	404660	165.46	1742	1774	1742	2275	1225	1750	1761.06	5.55	-50422	1766	1757	1741	1732	1716	1762	1737	267	525	500	1150	1	1	53405384	936	-22.18	1.05	12	0.76	-79.00	1666.00	2100	20230530	-16.57	1060	20230328	65.28	2100	-16.57	20230530	1060	65.28	20230328	2100	-16.57	20230530	1060	65.28	20230328	2.36	N	043260	500	267 억	2965470	N	N	N	N
99	20230911	150409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1756	6	2	0.34	694408313	394266	161.21	1742	1774	1742	2275	1225	1750	1761.27	5.55	-51677	1766	1757	1741	1732	1716	1762	1737	267	525	500	1150	1	1	53405384	938	-22.23	1.05	12	0.74	-79.00	1666.00	2100	20230530	-16.38	1060	20230328	65.66	2100	-16.38	20230530	1060	65.66	20230328	2100	-16.38	20230530	1060	65.66	20230328	2.36	N	043260	500	267 억	2965470	N	N	N	N
100	20230911	140415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1762	12	2	0.69	543098035	307854	125.88	1742	1774	1742	2275	1225	1750	1764.14	5.55	2098	1766	1757	1741	1732	1716	1762	1737	267	525	500	1150	1	1	53405384	941	-22.30	1.06	12	0.58	-79.00	1666.00	2100	20230530	-16.10	1060	20230328	66.23	2100	-16.10	20230530	1060	66.23	20230328	2100	-16.10	20230530	1060	66.23	20230328	2.36	N	043260	500	267 억	2965470	N	N	N	N
101	20230911	130400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1771	21	2	1.20	480159592	272178	111.29	1742	1774	1742	2275	1225	1750	1764.14	5.55	13339	1766	1757	1741	1732	1716	1762	1737	267	525	500	1150	1	1	53405384	946	-22.42	1.06	12	0.51	-79.00	1666.00	2100	20230530	-15.67	1060	20230328	67.08	2100	-15.67	20230530	1060	67.08	20230328	2100	-15.67	20230530	1060	67.08	20230328	2.36	N	043260	500	267 억	2965470	N	N	N	N
102	20230911	120405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1770	20	2	1.14	424381965	240680	98.41	1742	1774	1742	2275	1225	1750	1763.26	5.55	10295	1766	1757	1741	1732	1716	1762	1737	267	525	500	1150	1	1	53405384	945	-22.41	1.06	12	0.45	-79.00	1666.00	2100	20230530	-15.71	1060	20230328	66.98	2100	-15.71	20230530	1060	66.98	20230328	2100	-15.71	20230530	1060	66.98	20230328	2.36	N	043260	500	267 억	2965470	N	N	N	N
103	20230911	110357	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1764	14	2	0.80	350606687	198920	81.34	1742	1774	1742	2275	1225	1750	1762.55	5.55	14885	1766	1757	1741	1732	1716	1762	1737	267	525	500	1150	1	1	53405384	942	-22.33	1.06	12	0.37	-79.00	1666.00	2100	20230530	-16.00	1060	20230328	66.42	2100	-16.00	20230530	1060	66.42	20230328	2100	-16.00	20230530	1060	66.42	20230328	2.36	N	043260	500	267 억	2965470	N	N	N	N
104	20230911	100359	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1774	24	2	1.37	238945424	135619	55.45	1742	1774	1742	2275	1225	1750	1761.89	5.55	34976	1766	1757	1741	1732	1716	1762	1737	267	525	500	1150	1	1	53405384	947	-22.46	1.06	12	0.25	-79.00	1666.00	2100	20230530	-15.52	1060	20230328	67.36	2100	-15.52	20230530	1060	67.36	20230328	2100	-15.52	20230530	1060	67.36	20230328	2.36	N	043260	500	267 억	2965470	N	N	N	N
105	20230911	090359	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1758	8	2	0.46	16995401	9720	3.97	1742	1759	1742	2275	1225	1750	1748.50	5.55	5411	1766	1757	1741	1732	1716	1762	1737	267	525	500	1150	1	1	53405384	939	-22.25	1.06	12	0.02	-79.00	1666.00	2100	20230530	-16.29	1060	20230328	65.85	2100	-16.29	20230530	1060	65.85	20230328	2100	-16.29	20230530	1060	65.85	20230328	2.36	N	043260	500	267 억	2965470	N	N	N	N
106	20230908	160405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1750	11	2	0.63	423705727	243839	55.40	1730	1750	1725	2260	1218	1739	1737.62	5.40	73185	1799	1769	1745	1715	1691	1757	1703	267	521	500	1140	1	1	53405384	935	-22.15	1.05	12	0.46	-79.00	1666.00	2100	20230530	-16.67	1060	20230328	65.09	2100	-16.67	20230530	1060	65.09	20230328	2100	-16.67	20230530	1060	65.09	20230328	2.46	N	043260	500	267 억	2884580	N	N	N	N
107	20230908	150406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1744	5	2	0.29	372660235	214613	48.76	1730	1749	1725	2260	1218	1739	1736.43	5.40	66868	1799	1769	1745	1715	1691	1757	1703	267	521	500	1140	1	1	53405384	931	-22.08	1.05	12	0.40	-79.00	1666.00	2100	20230530	-16.95	1060	20230328	64.53	2100	-16.95	20230530	1060	64.53	20230328	2100	-16.95	20230530	1060	64.53	20230328	2.46	N	043260	500	267 억	2884580	N	N	N	N
108	20230908	140406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1745	6	2	0.35	351104591	202242	45.95	1730	1749	1725	2260	1218	1739	1736.06	5.40	60454	1799	1769	1745	1715	1691	1757	1703	267	521	500	1140	1	1	53405384	932	-22.09	1.05	12	0.38	-79.00	1666.00	2100	20230530	-16.90	1060	20230328	64.62	2100	-16.90	20230530	1060	64.62	20230328	2100	-16.90	20230530	1060	64.62	20230328	2.46	N	043260	500	267 억	2884580	N	N	N	N
109	20230908	130406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1739	0	3	0.00	310912173	179140	40.70	1730	1749	1725	2260	1218	1739	1735.58	5.40	46350	1799	1769	1745	1715	1691	1757	1703	267	521	500	1140	1	1	53405384	929	-22.01	1.04	12	0.34	-79.00	1666.00	2100	20230530	-17.19	1060	20230328	64.06	2100	-17.19	20230530	1060	64.06	20230328	2100	-17.19	20230530	1060	64.06	20230328	2.46	N	043260	500	267 억	2884580	N	N	N	N
110	20230908	120413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1747	8	2	0.46	240358015	138536	31.48	1730	1749	1725	2260	1218	1739	1734.99	5.40	33408	1799	1769	1745	1715	1691	1757	1703	267	521	500	1140	1	1	53405384	933	-22.11	1.05	12	0.26	-79.00	1666.00	2100	20230530	-16.81	1060	20230328	64.81	2100	-16.81	20230530	1060	64.81	20230328	2100	-16.81	20230530	1060	64.81	20230328	2.46	N	043260	500	267 억	2884580	N	N	N	N
111	20230908	110408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1738	-1	5	-0.06	155142266	89533	20.34	1730	1745	1725	2260	1218	1739	1732.79	5.40	28808	1799	1769	1745	1715	1691	1757	1703	267	521	500	1140	1	1	53405384	928	-22.00	1.04	12	0.17	-79.00	1666.00	2100	20230530	-17.24	1060	20230328	63.96	2100	-17.24	20230530	1060	63.96	20230328	2100	-17.24	20230530	1060	63.96	20230328	2.46	N	043260	500	267 억	2884580	N	N	N	N
112	20230908	100404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1732	-7	5	-0.40	123101550	71012	16.14	1730	1745	1725	2260	1218	1739	1733.53	5.40	26182	1799	1769	1745	1715	1691	1757	1703	267	521	500	1140	1	1	53405384	925	-21.92	1.04	12	0.13	-79.00	1666.00	2100	20230530	-17.52	1060	20230328	63.40	2100	-17.52	20230530	1060	63.40	20230328	2100	-17.52	20230530	1060	63.40	20230328	2.46	N	043260	500	267 억	2884580	N	N	N	N
113	20230908	090411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1735	-4	5	-0.23	16963965	9817	2.23	1730	1735	1725	2260	1218	1739	1728.02	5.40	387	1799	1769	1745	1715	1691	1757	1703	267	521	500	1140	1	1	53405384	927	-21.96	1.04	12	0.02	-79.00	1666.00	2100	20230530	-17.38	1060	20230328	63.68	2100	-17.38	20230530	1060	63.68	20230328	2100	-17.38	20230530	1060	63.68	20230328	2.46	N	043260	500	267 억	2884580	N	N	N	N
114	20230907	160403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1739	-20	5	-1.14	761606659	438897	100.63	1762	1775	1721	2285	1232	1759	1735.27	5.25	79755	1791	1774	1757	1740	1723	1766	1732	267	526	500	1160	1	1	53405384	929	-22.01	1.04	12	0.82	-79.00	1666.00	2100	20230530	-17.19	1060	20230328	64.06	2100	-17.19	20230530	1060	64.06	20230328	2100	-17.19	20230530	1060	64.06	20230328	2.56	N	043260	500	267 억	2803929	N	N	N	N
115	20230907	150404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1731	-28	5	-1.59	701011061	403964	92.62	1762	1775	1721	2285	1232	1759	1735.33	5.25	71046	1791	1774	1757	1740	1723	1766	1732	267	526	500	1160	1	1	53405384	924	-21.91	1.04	12	0.76	-79.00	1666.00	2100	20230530	-17.57	1060	20230328	63.30	2100	-17.57	20230530	1060	63.30	20230328	2100	-17.57	20230530	1060	63.30	20230328	2.56	N	043260	500	267 억	2803929	N	N	N	N
116	20230907	140402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1739	-20	5	-1.14	639789193	368594	84.51	1762	1775	1721	2285	1232	1759	1735.76	5.25	65044	1791	1774	1757	1740	1723	1766	1732	267	526	500	1160	1	1	53405384	929	-22.01	1.04	12	0.69	-79.00	1666.00	2100	20230530	-17.19	1060	20230328	64.06	2100	-17.19	20230530	1060	64.06	20230328	2100	-17.19	20230530	1060	64.06	20230328	2.56	N	043260	500	267 억	2803929	N	N	N	N
117	20230907	130403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1748	-11	5	-0.63	593107067	341733	78.35	1762	1775	1721	2285	1232	1759	1735.59	5.25	66435	1791	1774	1757	1740	1723	1766	1732	267	526	500	1160	1	1	53405384	934	-22.13	1.05	12	0.64	-79.00	1666.00	2100	20230530	-16.76	1060	20230328	64.91	2100	-16.76	20230530	1060	64.91	20230328	2100	-16.76	20230530	1060	64.91	20230328	2.56	N	043260	500	267 억	2803929	N	N	N	N
118	20230907	120409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1732	-27	5	-1.53	490383924	282610	64.80	1762	1775	1721	2285	1232	1759	1735.20	5.25	66942	1791	1774	1757	1740	1723	1766	1732	267	526	500	1160	1	1	53405384	925	-21.92	1.04	12	0.53	-79.00	1666.00	2100	20230530	-17.52	1060	20230328	63.40	2100	-17.52	20230530	1060	63.40	20230328	2100	-17.52	20230530	1060	63.40	20230328	2.56	N	043260	500	267 억	2803929	N	N	N	N
119	20230907	110408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1728	-31	5	-1.76	461580353	265965	60.98	1762	1775	1721	2285	1232	1759	1735.49	5.25	71109	1791	1774	1757	1740	1723	1766	1732	267	526	500	1160	1	1	53405384	923	-21.87	1.04	12	0.50	-79.00	1666.00	2100	20230530	-17.71	1060	20230328	63.02	2100	-17.71	20230530	1060	63.02	20230328	2100	-17.71	20230530	1060	63.02	20230328	2.56	N	043260	500	267 억	2803929	N	N	N	N
120	20230907	100403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1744	-15	5	-0.85	169117418	96972	22.23	1762	1775	1739	2285	1232	1759	1743.98	5.25	19749	1791	1774	1757	1740	1723	1766	1732	267	526	500	1160	1	1	53405384	931	-22.08	1.05	12	0.18	-79.00	1666.00	2100	20230530	-16.95	1060	20230328	64.53	2100	-16.95	20230530	1060	64.53	20230328	2100	-16.95	20230530	1060	64.53	20230328	2.56	N	043260	500	267 억	2803929	N	N	N	N
121	20230907	090408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1752	-7	5	-0.40	8774725	4997	1.15	1762	1763	1750	2285	1232	1759	1756.00	5.25	-3388	1791	1774	1757	1740	1723	1766	1732	267	526	500	1160	1	1	53405384	936	-22.18	1.05	12	0.01	-79.00	1666.00	2100	20230530	-16.57	1060	20230328	65.28	2100	-16.57	20230530	1060	65.28	20230328	2100	-16.57	20230530	1060	65.28	20230328	2.56	N	043260	500	267 억	2803929	N	N	N	N
122	20230906	160404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1759	-4	5	-0.23	754359755	430133	96.11	1762	1774	1740	2290	1235	1763	1753.78	5.20	23943	1794	1778	1764	1748	1734	1786	1756	267	527	500	1160	1	1	53405384	939	-22.27	1.06	12	0.81	-79.00	1666.00	2100	20230530	-16.24	1060	20230328	65.94	2100	-16.24	20230530	1060	65.94	20230328	2100	-16.24	20230530	1060	65.94	20230328	2.58	N	043260	500	267 억	2775476	N	N	N	N
123	20230906	150403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1760	-3	5	-0.17	697166441	397523	88.82	1762	1774	1740	2290	1235	1763	1753.78	5.20	14265	1794	1778	1764	1748	1734	1786	1756	267	527	500	1160	1	1	53405384	940	-22.28	1.06	12	0.74	-79.00	1666.00	2100	20230530	-16.19	1060	20230328	66.04	2100	-16.19	20230530	1060	66.04	20230328	2100	-16.19	20230530	1060	66.04	20230328	2.58	N	043260	500	267 억	2775476	N	N	N	N
124	20230906	140404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1757	-6	5	-0.34	585564765	333873	74.60	1762	1774	1740	2290	1235	1763	1753.85	5.20	9147	1794	1778	1764	1748	1734	1786	1756	267	527	500	1160	1	1	53405384	938	-22.24	1.05	12	0.63	-79.00	1666.00	2100	20230530	-16.33	1060	20230328	65.75	2100	-16.33	20230530	1060	65.75	20230328	2100	-16.33	20230530	1060	65.75	20230328	2.58	N	043260	500	267 억	2775476	N	N	N	N
125	20230906	130402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1772	9	2	0.51	546604555	311772	69.66	1762	1774	1740	2290	1235	1763	1753.22	5.20	15944	1794	1778	1764	1748	1734	1786	1756	267	527	500	1160	1	1	53405384	946	-22.43	1.06	12	0.58	-79.00	1666.00	2100	20230530	-15.62	1060	20230328	67.17	2100	-15.62	20230530	1060	67.17	20230328	2100	-15.62	20230530	1060	67.17	20230328	2.58	N	043260	500	267 억	2775476	N	N	N	N
126	20230906	120406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1770	7	2	0.40	443921311	253747	56.70	1762	1770	1740	2290	1235	1763	1749.46	5.20	-8240	1794	1778	1764	1748	1734	1786	1756	267	527	500	1160	1	1	53405384	945	-22.41	1.06	12	0.48	-79.00	1666.00	2100	20230530	-15.71	1060	20230328	66.98	2100	-15.71	20230530	1060	66.98	20230328	2100	-15.71	20230530	1060	66.98	20230328	2.58	N	043260	500	267 억	2775476	N	N	N	N
127	20230906	110406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1754	-9	5	-0.51	361958051	207225	46.30	1762	1763	1740	2290	1235	1763	1746.69	5.20	-31151	1794	1778	1764	1748	1734	1786	1756	267	527	500	1160	1	1	53405384	937	-22.20	1.05	12	0.39	-79.00	1666.00	2100	20230530	-16.48	1060	20230328	65.47	2100	-16.48	20230530	1060	65.47	20230328	2100	-16.48	20230530	1060	65.47	20230328	2.58	N	043260	500	267 억	2775476	N	N	N	N
128	20230906	100355	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1745	-18	5	-1.02	270858098	154970	34.63	1762	1763	1740	2290	1235	1763	1747.81	5.20	-52517	1794	1778	1764	1748	1734	1786	1756	267	527	500	1160	1	1	53405384	932	-22.09	1.05	12	0.29	-79.00	1666.00	2100	20230530	-16.90	1060	20230328	64.62	2100	-16.90	20230530	1060	64.62	20230328	2100	-16.90	20230530	1060	64.62	20230328	2.58	N	043260	500	267 억	2775476	N	N	N	N
129	20230906	090359	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1742	-21	5	-1.19	82227991	46941	10.49	1762	1763	1742	2290	1235	1763	1751.73	5.20	-25339	1794	1778	1764	1748	1734	1786	1756	267	527	500	1160	1	1	53405384	930	-22.05	1.05	12	0.09	-79.00	1666.00	2100	20230530	-17.05	1060	20230328	64.34	2100	-17.05	20230530	1060	64.34	20230328	2100	-17.05	20230530	1060	64.34	20230328	2.58	N	043260	500	267 억	2775476	N	N	N	N
130	20230905	160357	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1763	15	2	0.86	784661100	444987	112.29	1752	1780	1750	2270	1224	1748	1763.34	5.07	65767	1798	1772	1753	1727	1708	1786	1741	267	522	500	1150	1	1	53405384	942	-22.32	1.06	12	0.83	-79.00	1666.00	2100	20230530	-16.05	1060	20230328	66.32	2100	-16.05	20230530	1060	66.32	20230328	2100	-16.05	20230530	1060	66.32	20230328	2.83	N	043260	500	267 억	2709709	N	N	N	N
131	20230905	150409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1761	13	2	0.74	725883013	411568	103.86	1752	1780	1750	2270	1224	1748	1763.70	5.07	63185	1798	1772	1753	1727	1708	1786	1741	267	522	500	1150	1	1	53405384	940	-22.29	1.06	12	0.77	-79.00	1666.00	2100	20230530	-16.14	1060	20230328	66.13	2100	-16.14	20230530	1060	66.13	20230328	2100	-16.14	20230530	1060	66.13	20230328	2.83	N	043260	500	267 억	2709709	N	N	N	N
132	20230905	140405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1762	14	2	0.80	656405610	372050	93.88	1752	1780	1750	2270	1224	1748	1764.29	5.07	62382	1798	1772	1753	1727	1708	1786	1741	267	522	500	1150	1	1	53405384	941	-22.30	1.06	12	0.70	-79.00	1666.00	2100	20230530	-16.10	1060	20230328	66.23	2100	-16.10	20230530	1060	66.23	20230328	2100	-16.10	20230530	1060	66.23	20230328	2.83	N	043260	500	267 억	2709709	N	N	N	N
133	20230905	130350	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1763	15	2	0.86	575165619	325868	82.23	1752	1780	1750	2270	1224	1748	1765.03	5.07	64841	1798	1772	1753	1727	1708	1786	1741	267	522	500	1150	1	1	53405384	942	-22.32	1.06	12	0.61	-79.00	1666.00	2100	20230530	-16.05	1060	20230328	66.32	2100	-16.05	20230530	1060	66.32	20230328	2100	-16.05	20230530	1060	66.32	20230328	2.83	N	043260	500	267 억	2709709	N	N	N	N
134	20230905	120358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1773	25	2	1.43	432742490	245550	61.96	1752	1780	1750	2270	1224	1748	1762.34	5.07	69894	1798	1772	1753	1727	1708	1786	1741	267	522	500	1150	1	1	53405384	947	-22.44	1.06	12	0.46	-79.00	1666.00	2100	20230530	-15.57	1060	20230328	67.26	2100	-15.57	20230530	1060	67.26	20230328	2100	-15.57	20230530	1060	67.26	20230328	2.83	N	043260	500	267 억	2709709	N	N	N	N
135	20230905	110400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1767	19	2	1.09	367086057	208335	52.57	1752	1780	1750	2270	1224	1748	1762.00	5.07	55790	1798	1772	1753	1727	1708	1786	1741	267	522	500	1150	1	1	53405384	944	-22.37	1.06	12	0.39	-79.00	1666.00	2100	20230530	-15.86	1060	20230328	66.70	2100	-15.86	20230530	1060	66.70	20230328	2100	-15.86	20230530	1060	66.70	20230328	2.83	N	043260	500	267 억	2709709	N	N	N	N
136	20230905	100356	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1758	10	2	0.57	165911165	94465	23.84	1752	1765	1750	2270	1224	1748	1756.32	5.07	2985	1798	1772	1753	1727	1708	1786	1741	267	522	500	1150	1	1	53405384	939	-22.25	1.06	12	0.18	-79.00	1666.00	2100	20230530	-16.29	1060	20230328	65.85	2100	-16.29	20230530	1060	65.85	20230328	2100	-16.29	20230530	1060	65.85	20230328	2.83	N	043260	500	267 억	2709709	N	N	N	N
137	20230905	090352	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1755	7	2	0.40	10977952	6254	1.58	1752	1764	1752	2270	1224	1748	1755.35	5.07	-1079	1798	1772	1753	1727	1708	1786	1741	267	522	500	1150	1	1	53405384	937	-22.22	1.05	12	0.01	-79.00	1666.00	2100	20230530	-16.43	1060	20230328	65.57	2100	-16.43	20230530	1060	65.57	20230328	2100	-16.43	20230530	1060	65.57	20230328	2.83	N	043260	500	267 억	2709709	N	N	N	N
138	20230904	160354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1748	18	2	1.04	686965047	391839	71.83	1736	1779	1734	2245	1211	1730	1753.22	5.08	-2626	1816	1772	1746	1702	1676	1760	1690	267	515	500	1140	1	1	53405384	934	-22.13	1.05	12	0.73	-79.00	1666.00	2100	20230530	-16.76	1060	20230328	64.91	2100	-16.76	20230530	1060	64.91	20230328	2100	-16.76	20230530	1060	64.91	20230328	2.76	N	043260	500	267 억	2710621	N	N	N	N
139	20230904	150348	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1750	20	2	1.16	631752812	360217	66.04	1736	1779	1734	2245	1211	1730	1753.81	5.08	-235	1816	1772	1746	1702	1676	1760	1690	267	515	500	1140	1	1	53405384	935	-22.15	1.05	12	0.67	-79.00	1666.00	2100	20230530	-16.67	1060	20230328	65.09	2100	-16.67	20230530	1060	65.09	20230328	2100	-16.67	20230530	1060	65.09	20230328	2.76	N	043260	500	267 억	2710621	N	N	N	N
140	20230904	140345	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1747	17	2	0.98	554348448	315858	57.90	1736	1779	1734	2245	1211	1730	1755.06	5.08	13524	1816	1772	1746	1702	1676	1760	1690	267	515	500	1140	1	1	53405384	933	-22.11	1.05	12	0.59	-79.00	1666.00	2100	20230530	-16.81	1060	20230328	64.81	2100	-16.81	20230530	1060	64.81	20230328	2100	-16.81	20230530	1060	64.81	20230328	2.76	N	043260	500	267 억	2710621	N	N	N	N
141	20230904	130353	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1746	16	2	0.92	517407456	294709	54.03	1736	1779	1734	2245	1211	1730	1755.66	5.08	24499	1816	1772	1746	1702	1676	1760	1690	267	515	500	1140	1	1	53405384	932	-22.10	1.05	12	0.55	-79.00	1666.00	2100	20230530	-16.86	1060	20230328	64.72	2100	-16.86	20230530	1060	64.72	20230328	2100	-16.86	20230530	1060	64.72	20230328	2.76	N	043260	500	267 억	2710621	N	N	N	N
142	20230904	120346	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1761	31	2	1.79	446294938	254111	46.58	1736	1779	1734	2245	1211	1730	1756.30	5.08	43167	1816	1772	1746	1702	1676	1760	1690	267	515	500	1140	1	1	53405384	940	-22.29	1.06	12	0.48	-79.00	1666.00	2100	20230530	-16.14	1060	20230328	66.13	2100	-16.14	20230530	1060	66.13	20230328	2100	-16.14	20230530	1060	66.13	20230328	2.76	N	043260	500	267 억	2710621	N	N	N	N
143	20230904	110341	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1755	25	2	1.45	369455827	210437	38.58	1736	1779	1734	2245	1211	1730	1755.66	5.08	29950	1816	1772	1746	1702	1676	1760	1690	267	515	500	1140	1	1	53405384	937	-22.22	1.05	12	0.39	-79.00	1666.00	2100	20230530	-16.43	1060	20230328	65.57	2100	-16.43	20230530	1060	65.57	20230328	2100	-16.43	20230530	1060	65.57	20230328	2.76	N	043260	500	267 억	2710621	N	N	N	N
144	20230904	100342	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1757	27	2	1.56	281342934	160013	29.33	1736	1779	1734	2245	1211	1730	1758.25	5.08	25889	1816	1772	1746	1702	1676	1760	1690	267	515	500	1140	1	1	53405384	938	-22.24	1.05	12	0.30	-79.00	1666.00	2100	20230530	-16.33	1060	20230328	65.75	2100	-16.33	20230530	1060	65.75	20230328	2100	-16.33	20230530	1060	65.75	20230328	2.76	N	043260	500	267 억	2710621	N	N	N	N
145	20230904	090350	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1737	7	2	0.40	59036125	33901	6.21	1736	1746	1734	2245	1211	1730	1741.43	5.08	-17901	1816	1772	1746	1702	1676	1760	1690	267	515	500	1140	1	1	53405384	928	-21.99	1.04	12	0.06	-79.00	1666.00	2100	20230530	-17.29	1060	20230328	63.87	2100	-17.29	20230530	1060	63.87	20230328	2100	-17.29	20230530	1060	63.87	20230328	2.76	N	043260	500	267 억	2710621	N	N	N	N
146	20230901	160344	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1730	-43	5	-2.43	950036684	544678	90.11	1760	1790	1720	2300	1242	1773	1744.22	4.93	77762	1828	1800	1773	1745	1718	1787	1732	267	527	500	1170	1	1	53405384	924	-21.90	1.04	12	1.02	-79.00	1666.00	2100	20230530	-17.62	1060	20230328	63.21	2100	-17.62	20230530	1060	63.21	20230328	2100	-17.62	20230530	1060	63.21	20230328	2.74	N	043260	500	267 억	2632064	N	N	N	N
147	20230901	150351	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1729	-44	5	-2.48	857226693	490895	81.21	1760	1790	1720	2300	1242	1773	1746.25	4.93	68111	1828	1800	1773	1745	1718	1787	1732	267	527	500	1170	1	1	53405384	923	-21.89	1.04	12	0.92	-79.00	1666.00	2100	20230530	-17.67	1060	20230328	63.11	2100	-17.67	20230530	1060	63.11	20230328	2100	-17.67	20230530	1060	63.11	20230328	2.74	N	043260	500	267 억	2632064	N	N	N	N
148	20230901	140348	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1737	-36	5	-2.03	715411518	408786	67.63	1760	1790	1728	2300	1242	1773	1750.09	4.93	64831	1828	1800	1773	1745	1718	1787	1732	267	527	500	1170	1	1	53405384	928	-21.99	1.04	12	0.77	-79.00	1666.00	2100	20230530	-17.29	1060	20230328	63.87	2100	-17.29	20230530	1060	63.87	20230328	2100	-17.29	20230530	1060	63.87	20230328	2.74	N	043260	500	267 억	2632064	N	N	N	N
149	20230901	130341	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1728	-45	5	-2.54	610263398	348103	57.59	1760	1790	1728	2300	1242	1773	1753.11	4.93	44321	1828	1800	1773	1745	1718	1787	1732	267	527	500	1170	1	1	53405384	923	-21.87	1.04	12	0.65	-79.00	1666.00	2100	20230530	-17.71	1060	20230328	63.02	2100	-17.71	20230530	1060	63.02	20230328	2100	-17.71	20230530	1060	63.02	20230328	2.74	N	043260	500	267 억	2632064	N	N	N	N
150	20230901	120344	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1738	-35	5	-1.97	465624822	264757	43.80	1760	1790	1732	2300	1242	1773	1758.69	4.93	12145	1828	1800	1773	1745	1718	1787	1732	267	527	500	1170	1	1	53405384	928	-22.00	1.04	12	0.50	-79.00	1666.00	2100	20230530	-17.24	1060	20230328	63.96	2100	-17.24	20230530	1060	63.96	20230328	2100	-17.24	20230530	1060	63.96	20230328	2.74	N	043260	500	267 억	2632064	N	N	N	N
151	20230901	110345	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1761	-12	5	-0.68	305450327	172978	28.62	1760	1790	1754	2300	1242	1773	1765.83	4.93	10072	1828	1800	1773	1745	1718	1787	1732	267	527	500	1170	1	1	53405384	940	-22.29	1.06	12	0.32	-79.00	1666.00	2100	20230530	-16.14	1060	20230328	66.13	2100	-16.14	20230530	1060	66.13	20230328	2100	-16.14	20230530	1060	66.13	20230328	2.74	N	043260	500	267 억	2632064	N	N	N	N
152	20230901	100343	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1763	-10	5	-0.56	201552111	113916	18.85	1760	1790	1760	2300	1242	1773	1769.30	4.93	13949	1828	1800	1773	1745	1718	1787	1732	267	527	500	1170	1	1	53405384	942	-22.32	1.06	12	0.21	-79.00	1666.00	2100	20230530	-16.05	1060	20230328	66.32	2100	-16.05	20230530	1060	66.32	20230328	2100	-16.05	20230530	1060	66.32	20230328	2.74	N	043260	500	267 억	2632064	N	N	N	N
153	20230901	090339	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1773	0	3	0.00	24929958	14160	2.34	1760	1774	1760	2300	1242	1773	1760.59	4.93	2767	1828	1800	1773	1745	1718	1787	1732	267	527	500	1170	1	1	53405384	947	-22.44	1.06	12	0.03	-79.00	1666.00	2100	20230530	-15.57	1060	20230328	67.26	2100	-15.57	20230530	1060	67.26	20230328	2100	-15.57	20230530	1060	67.26	20230328	2.74	N	043260	500	267 억	2632064	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History