KissMeData/179900/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160857	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28250	900	2	3.29	1324790800	47337	106.82	27600	28500	26650	35550	19150	27350	27986.37	5.13	-7119	29316	28332	27816	26832	26316	28075	26575	81	8200	500	18590	50	1	16286895	4601	-39.13	9.77	12	0.29	-722.00	2892.00	32400	20230915	-12.81	17320	20230710	63.11	32400	-12.81	20230915	17320	63.11	20230710	32400	-12.81	20230915	17320	63.11	20230710	1.07	N	179900	500	81 억	835544	N	N	N	N
3	20230927	150906	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28150	800	2	2.93	1264766650	45211	102.02	27600	28500	26650	35550	19150	27350	27974.76	5.13	-6863	29316	28332	27816	26832	26316	28075	26575	81	8200	500	18590	50	1	16286895	4585	-38.99	9.73	12	0.28	-722.00	2892.00	32400	20230915	-13.12	17320	20230710	62.53	32400	-13.12	20230915	17320	62.53	20230710	32400	-13.12	20230915	17320	62.53	20230710	1.07	N	179900	500	81 억	835544	N	N	N	N
4	20230927	140907	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28150	800	2	2.93	1146951650	41030	92.59	27600	28500	26650	35550	19150	27350	27953.98	5.13	-6892	29316	28332	27816	26832	26316	28075	26575	81	8200	500	18590	50	1	16286895	4585	-38.99	9.73	12	0.25	-722.00	2892.00	32400	20230915	-13.12	17320	20230710	62.53	32400	-13.12	20230915	17320	62.53	20230710	32400	-13.12	20230915	17320	62.53	20230710	1.07	N	179900	500	81 억	835544	N	N	N	N
5	20230927	130853	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28150	800	2	2.93	957256400	34304	77.41	27600	28500	26650	35550	19150	27350	27905.10	5.13	-3814	29316	28332	27816	26832	26316	28075	26575	81	8200	500	18590	50	1	16286895	4585	-38.99	9.73	12	0.21	-722.00	2892.00	32400	20230915	-13.12	17320	20230710	62.53	32400	-13.12	20230915	17320	62.53	20230710	32400	-13.12	20230915	17320	62.53	20230710	1.07	N	179900	500	81 억	835544	N	N	N	N
6	20230927	120854	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28100	750	2	2.74	862557350	30942	69.82	27600	28500	26650	35550	19150	27350	27876.59	5.13	-2441	29316	28332	27816	26832	26316	28075	26575	81	8200	500	18590	50	1	16286895	4577	-38.92	9.72	12	0.19	-722.00	2892.00	32400	20230915	-13.27	17320	20230710	62.24	32400	-13.27	20230915	17320	62.24	20230710	32400	-13.27	20230915	17320	62.24	20230710	1.07	N	179900	500	81 억	835544	N	N	N	N
7	20230927	110903	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28350	1000	2	3.66	752430050	27035	61.01	27600	28500	26650	35550	19150	27350	27831.70	5.13	-552	29316	28332	27816	26832	26316	28075	26575	81	8200	500	18590	50	1	16286895	4617	-39.27	9.80	12	0.17	-722.00	2892.00	32400	20230915	-12.50	17320	20230710	63.68	32400	-12.50	20230915	17320	63.68	20230710	32400	-12.50	20230915	17320	63.68	20230710	1.07	N	179900	500	81 억	835544	N	N	N	N
8	20230927	100856	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27900	550	2	2.01	501526100	18133	40.92	27600	28200	26650	35550	19150	27350	27658.20	5.13	-1273	29316	28332	27816	26832	26316	28075	26575	81	8200	500	18590	50	1	16286895	4544	-38.64	9.65	12	0.11	-722.00	2892.00	32400	20230915	-13.89	17320	20230710	61.09	32400	-13.89	20230915	17320	61.09	20230710	32400	-13.89	20230915	17320	61.09	20230710	1.07	N	179900	500	81 억	835544	N	N	N	N
9	20230927	090912	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28150	800	2	2.93	125763500	4567	10.31	27600	28150	26650	35550	19150	27350	27537.44	5.13	-344	29316	28332	27816	26832	26316	28075	26575	81	8200	500	18590	50	1	16286895	4585	-38.99	9.73	12	0.03	-722.00	2892.00	32400	20230915	-13.12	17320	20230710	62.53	32400	-13.12	20230915	17320	62.53	20230710	32400	-13.12	20230915	17320	62.53	20230710	1.07	N	179900	500	81 억	835544	N	N	N	N
10	20230926	160854	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27350	-700	5	-2.50	1223581550	44312	50.53	28050	28800	27300	36450	19650	28050	27612.87	5.07	10268	29816	28932	28116	27232	26416	28525	26825	81	8400	500	19070	50	1	16286895	4454	-37.88	9.46	12	0.27	-722.00	2892.00	32400	20230915	-15.59	17320	20230710	57.91	32400	-15.59	20230915	17320	57.91	20230710	32400	-15.59	20230915	17320	57.91	20230710	1.08	N	179900	500	81 억	825149	N	N	N	N
11	20230926	150854	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27750	-300	5	-1.07	924154900	33373	38.06	28050	28800	27300	36450	19650	28050	27691.69	5.07	9217	29816	28932	28116	27232	26416	28525	26825	81	8400	500	19070	50	1	16286895	4520	-38.43	9.60	12	0.20	-722.00	2892.00	32400	20230915	-14.35	17320	20230710	60.22	32400	-14.35	20230915	17320	60.22	20230710	32400	-14.35	20230915	17320	60.22	20230710	1.08	N	179900	500	81 억	825149	N	N	N	N
12	20230926	140849	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27650	-400	5	-1.43	809746650	29228	33.33	28050	28800	27300	36450	19650	28050	27704.48	5.07	8131	29816	28932	28116	27232	26416	28525	26825	81	8400	500	19070	50	1	16286895	4503	-38.30	9.56	12	0.18	-722.00	2892.00	32400	20230915	-14.66	17320	20230710	59.64	32400	-14.66	20230915	17320	59.64	20230710	32400	-14.66	20230915	17320	59.64	20230710	1.08	N	179900	500	81 억	825149	N	N	N	N
13	20230926	130850	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27650	-400	5	-1.43	627807450	22650	25.83	28050	28800	27300	36450	19650	28050	27717.77	5.07	3658	29816	28932	28116	27232	26416	28525	26825	81	8400	500	19070	50	1	16286895	4503	-38.30	9.56	12	0.14	-722.00	2892.00	32400	20230915	-14.66	17320	20230710	59.64	32400	-14.66	20230915	17320	59.64	20230710	32400	-14.66	20230915	17320	59.64	20230710	1.08	N	179900	500	81 억	825149	N	N	N	N
14	20230926	120857	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27300	-750	5	-2.67	545950250	19672	22.43	28050	28800	27300	36450	19650	28050	27752.66	5.07	2238	29816	28932	28116	27232	26416	28525	26825	81	8400	500	19070	50	1	16286895	4446	-37.81	9.44	12	0.12	-722.00	2892.00	32400	20230915	-15.74	17320	20230710	57.62	32400	-15.74	20230915	17320	57.62	20230710	32400	-15.74	20230915	17320	57.62	20230710	1.08	N	179900	500	81 억	825149	N	N	N	N
15	20230926	110854	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27600	-450	5	-1.60	393283900	14107	16.09	28050	28800	27550	36450	19650	28050	27878.63	5.07	1110	29816	28932	28116	27232	26416	28525	26825	81	8400	500	19070	50	1	16286895	4495	-38.23	9.54	12	0.09	-722.00	2892.00	32400	20230915	-14.81	17320	20230710	59.35	32400	-14.81	20230915	17320	59.35	20230710	32400	-14.81	20230915	17320	59.35	20230710	1.08	N	179900	500	81 억	825149	N	N	N	N
16	20230926	100853	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28250	200	2	0.71	270181900	9670	11.03	28050	28800	27700	36450	19650	28050	27940.22	5.07	920	29816	28932	28116	27232	26416	28525	26825	81	8400	500	19070	50	1	16286895	4601	-39.13	9.77	12	0.06	-722.00	2892.00	32400	20230915	-12.81	17320	20230710	63.11	32400	-12.81	20230915	17320	63.11	20230710	32400	-12.81	20230915	17320	63.11	20230710	1.08	N	179900	500	81 억	825149	N	N	N	N
17	20230926	090856	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28350	300	2	1.07	15545950	554	0.63	28050	28350	28000	36450	19650	28050	28061.28	5.07	-149	29816	28932	28116	27232	26416	28525	26825	81	8400	500	19070	50	1	16286895	4617	-39.27	9.80	12	0.00	-722.00	2892.00	32400	20230915	-12.50	17320	20230710	63.68	32400	-12.50	20230915	17320	63.68	20230710	32400	-12.50	20230915	17320	63.68	20230710	1.08	N	179900	500	81 억	825149	N	N	N	N
18	20230925	160854	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28050	-500	5	-1.75	2313939950	82127	198.17	28200	29000	27300	37100	20000	28550	28175.14	5.06	1419	29150	28850	28350	28050	27550	29000	28200	81	8550	500	19410	50	1	16286895	4568	-38.85	9.70	12	0.50	-722.00	2892.00	32400	20230915	-13.43	17320	20230710	61.95	32400	-13.43	20230915	17320	61.95	20230710	32400	-13.43	20230915	17320	61.95	20230710	1.07	N	179900	500	81 억	823730	N	N	N	N
19	20230925	150857	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28350	-200	5	-0.70	2079149300	73760	177.98	28200	29000	27300	37100	20000	28550	28188.03	5.06	-1324	29150	28850	28350	28050	27550	29000	28200	81	8550	500	19410	50	1	16286895	4617	-39.27	9.80	12	0.45	-722.00	2892.00	32400	20230915	-12.50	17320	20230710	63.68	32400	-12.50	20230915	17320	63.68	20230710	32400	-12.50	20230915	17320	63.68	20230710	1.07	N	179900	500	81 억	823730	N	N	N	N
20	20230925	140843	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28700	150	2	0.53	1778335400	63223	152.55	28200	29000	27300	37100	20000	28550	28127.98	5.06	3808	29150	28850	28350	28050	27550	29000	28200	81	8550	500	19410	50	1	16286895	4674	-39.75	9.92	12	0.39	-722.00	2892.00	32400	20230915	-11.42	17320	20230710	65.70	32400	-11.42	20230915	17320	65.70	20230710	32400	-11.42	20230915	17320	65.70	20230710	1.07	N	179900	500	81 억	823730	N	N	N	N
21	20230925	130847	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28050	-500	5	-1.75	1229722350	44050	106.29	28200	28500	27300	37100	20000	28550	27916.51	5.06	-3470	29150	28850	28350	28050	27550	29000	28200	81	8550	500	19410	50	1	16286895	4568	-38.85	9.70	12	0.27	-722.00	2892.00	32400	20230915	-13.43	17320	20230710	61.95	32400	-13.43	20230915	17320	61.95	20230710	32400	-13.43	20230915	17320	61.95	20230710	1.07	N	179900	500	81 억	823730	N	N	N	N
22	20230925	120852	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28050	-500	5	-1.75	1171929900	41993	101.33	28200	28500	27300	37100	20000	28550	27907.74	5.06	-3879	29150	28850	28350	28050	27550	29000	28200	81	8550	500	19410	50	1	16286895	4568	-38.85	9.70	12	0.26	-722.00	2892.00	32400	20230915	-13.43	17320	20230710	61.95	32400	-13.43	20230915	17320	61.95	20230710	32400	-13.43	20230915	17320	61.95	20230710	1.07	N	179900	500	81 억	823730	N	N	N	N
23	20230925	110848	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27750	-800	5	-2.80	1064729850	38152	92.06	28200	28500	27300	37100	20000	28550	27907.58	5.06	-3653	29150	28850	28350	28050	27550	29000	28200	81	8550	500	19410	50	1	16286895	4520	-38.43	9.60	12	0.23	-722.00	2892.00	32400	20230915	-14.35	17320	20230710	60.22	32400	-14.35	20230915	17320	60.22	20230710	32400	-14.35	20230915	17320	60.22	20230710	1.07	N	179900	500	81 억	823730	N	N	N	N
24	20230925	100852	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28400	-150	5	-0.53	729697550	26205	63.23	28200	28500	27300	37100	20000	28550	27845.74	5.06	-742	29150	28850	28350	28050	27550	29000	28200	81	8550	500	19410	50	1	16286895	4625	-39.34	9.82	12	0.16	-722.00	2892.00	32400	20230915	-12.35	17320	20230710	63.97	32400	-12.35	20230915	17320	63.97	20230710	32400	-12.35	20230915	17320	63.97	20230710	1.07	N	179900	500	81 억	823730	N	N	N	N
25	20230925	090847	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28100	-450	5	-1.58	6193900	220	0.53	28200	28200	28050	37100	20000	28550	28154.09	5.06	-15	29150	28850	28350	28050	27550	29000	28200	81	8550	500	19410	50	1	16286895	4577	-38.92	9.72	12	0.00	-722.00	2892.00	32400	20230915	-13.27	17320	20230710	62.24	32400	-13.27	20230915	17320	62.24	20230710	32400	-13.27	20230915	17320	62.24	20230710	1.07	N	179900	500	81 억	823730	N	N	N	N
26	20230922	160919	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28550	0	3	0.00	1177539700	41442	32.59	27950	28650	27850	37100	20000	28550	28414.16	5.12	-7596	30450	29500	28700	27750	26950	29100	27350	81	8550	500	19410	50	1	16286895	4650	-39.54	9.87	12	0.25	-722.00	2892.00	32400	20230915	-11.88	17320	20230710	64.84	32400	-11.88	20230915	17320	64.84	20230710	32400	-11.88	20230915	17320	64.84	20230710	1.11	N	179900	500	81 억	834003	N	N	N	N
27	20230922	150913	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28400	-150	5	-0.53	984849000	34687	27.28	27950	28650	27850	37100	20000	28550	28392.45	5.12	-6416	30450	29500	28700	27750	26950	29100	27350	81	8550	500	19410	50	1	16286895	4625	-39.34	9.82	12	0.21	-722.00	2892.00	32400	20230915	-12.35	17320	20230710	63.97	32400	-12.35	20230915	17320	63.97	20230710	32400	-12.35	20230915	17320	63.97	20230710	1.11	N	179900	500	81 억	834003	N	N	N	N
28	20230922	140912	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28450	-100	5	-0.35	746016400	26283	20.67	27950	28650	27850	37100	20000	28550	28383.99	5.12	-1810	30450	29500	28700	27750	26950	29100	27350	81	8550	500	19410	50	1	16286895	4634	-39.40	9.84	12	0.16	-722.00	2892.00	32400	20230915	-12.19	17320	20230710	64.26	32400	-12.19	20230915	17320	64.26	20230710	32400	-12.19	20230915	17320	64.26	20230710	1.11	N	179900	500	81 억	834003	N	N	N	N
29	20230922	130818	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28400	-150	5	-0.53	619393800	21831	17.17	27950	28650	27850	37100	20000	28550	28372.21	5.12	-2182	30450	29500	28700	27750	26950	29100	27350	81	8550	500	19410	50	1	16286895	4625	-39.34	9.82	12	0.13	-722.00	2892.00	32400	20230915	-12.35	17320	20230710	63.97	32400	-12.35	20230915	17320	63.97	20230710	32400	-12.35	20230915	17320	63.97	20230710	1.11	N	179900	500	81 억	834003	N	N	N	N
30	20230922	120816	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28300	-250	5	-0.88	569213350	20059	15.77	27950	28650	27850	37100	20000	28550	28376.96	5.12	-1785	30450	29500	28700	27750	26950	29100	27350	81	8550	500	19410	50	1	16286895	4609	-39.20	9.79	12	0.12	-722.00	2892.00	32400	20230915	-12.65	17320	20230710	63.39	32400	-12.65	20230915	17320	63.39	20230710	32400	-12.65	20230915	17320	63.39	20230710	1.11	N	179900	500	81 억	834003	N	N	N	N
31	20230922	110812	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28400	-150	5	-0.53	489868300	17259	13.57	27950	28650	27850	37100	20000	28550	28383.35	5.12	-772	30450	29500	28700	27750	26950	29100	27350	81	8550	500	19410	50	1	16286895	4625	-39.34	9.82	12	0.11	-722.00	2892.00	32400	20230915	-12.35	17320	20230710	63.97	32400	-12.35	20230915	17320	63.97	20230710	32400	-12.35	20230915	17320	63.97	20230710	1.11	N	179900	500	81 억	834003	N	N	N	N
32	20230922	100813	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28250	-300	5	-1.05	294465750	10393	8.17	27950	28600	27850	37100	20000	28550	28333.08	5.12	450	30450	29500	28700	27750	26950	29100	27350	81	8550	500	19410	50	1	16286895	4601	-39.13	9.77	12	0.06	-722.00	2892.00	32400	20230915	-12.81	17320	20230710	63.11	32400	-12.81	20230915	17320	63.11	20230710	32400	-12.81	20230915	17320	63.11	20230710	1.11	N	179900	500	81 억	834003	N	N	N	N
33	20230922	090809	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28050	-500	5	-1.75	33027250	1179	0.93	27950	28200	27850	37100	20000	28550	28012.93	5.12	61	30450	29500	28700	27750	26950	29100	27350	81	8550	500	19410	50	1	16286895	4568	-38.85	9.70	12	0.01	-722.00	2892.00	32400	20230915	-13.43	17320	20230710	61.95	32400	-13.43	20230915	17320	61.95	20230710	32400	-13.43	20230915	17320	61.95	20230710	1.11	N	179900	500	81 억	834003	N	N	N	N
34	20230921	160816	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28550	-1300	5	-4.36	3643486250	127027	107.65	29300	29650	27900	38800	20900	29850	28682.77	5.14	-3410	31216	30532	29666	28982	28116	30875	29325	81	8950	500	20290	50	1	16286895	4650	-39.54	9.87	12	0.78	-722.00	2892.00	32400	20230915	-11.88	17320	20230710	64.84	32400	-11.88	20230915	17320	64.84	20230710	32400	-11.88	20230915	17320	64.84	20230710	1.13	N	179900	500	81 억	837465	N	N	N	N
35	20230921	150803	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28350	-1500	5	-5.03	3379511800	117728	99.77	29300	29650	27900	38800	20900	29850	28706.10	5.14	-3000	31216	30532	29666	28982	28116	30875	29325	81	8950	500	20290	50	1	16286895	4617	-39.27	9.80	12	0.72	-722.00	2892.00	32400	20230915	-12.50	17320	20230710	63.68	32400	-12.50	20230915	17320	63.68	20230710	32400	-12.50	20230915	17320	63.68	20230710	1.13	N	179900	500	81 억	837465	N	N	N	N
36	20230921	140810	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28950	-900	5	-3.02	3039976400	105852	89.71	29300	29650	27900	38800	20900	29850	28719.12	5.14	1104	31216	30532	29666	28982	28116	30875	29325	81	8950	500	20290	50	1	16286895	4715	-40.10	10.01	12	0.65	-722.00	2892.00	32400	20230915	-10.65	17320	20230710	67.15	32400	-10.65	20230915	17320	67.15	20230710	32400	-10.65	20230915	17320	67.15	20230710	1.13	N	179900	500	81 억	837465	N	N	N	N
37	20230921	130804	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28200	-1650	5	-5.53	2796408200	97407	82.55	29300	29650	27900	38800	20900	29850	28708.49	5.14	6321	31216	30532	29666	28982	28116	30875	29325	81	8950	500	20290	50	1	16286895	4593	-39.06	9.75	12	0.60	-722.00	2892.00	32400	20230915	-12.96	17320	20230710	62.82	32400	-12.96	20230915	17320	62.82	20230710	32400	-12.96	20230915	17320	62.82	20230710	1.13	N	179900	500	81 억	837465	N	N	N	N
38	20230921	120757	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28550	-1300	5	-4.36	2347591350	81510	69.08	29300	29650	27900	38800	20900	29850	28801.27	5.14	8511	31216	30532	29666	28982	28116	30875	29325	81	8950	500	20290	50	1	16286895	4650	-39.54	9.87	12	0.50	-722.00	2892.00	32400	20230915	-11.88	17320	20230710	64.84	32400	-11.88	20230915	17320	64.84	20230710	32400	-11.88	20230915	17320	64.84	20230710	1.13	N	179900	500	81 억	837465	N	N	N	N
39	20230921	110817	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	29000	-850	5	-2.85	1959985150	67960	57.60	29300	29650	27900	38800	20900	29850	28840.28	5.14	11518	31216	30532	29666	28982	28116	30875	29325	81	8950	500	20290	50	1	16286895	4723	-40.17	10.03	12	0.42	-722.00	2892.00	32400	20230915	-10.49	17320	20230710	67.44	32400	-10.49	20230915	17320	67.44	20230710	32400	-10.49	20230915	17320	67.44	20230710	1.13	N	179900	500	81 억	837465	N	N	N	N
40	20230921	100800	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28750	-1100	5	-3.69	1284661150	44245	37.50	29300	29650	28750	38800	20900	29850	29035.17	5.14	11654	31216	30532	29666	28982	28116	30875	29325	81	8950	500	20290	50	1	16286895	4682	-39.82	9.94	12	0.27	-722.00	2892.00	32400	20230915	-11.27	17320	20230710	65.99	32400	-11.27	20230915	17320	65.99	20230710	32400	-11.27	20230915	17320	65.99	20230710	1.13	N	179900	500	81 억	837465	N	N	N	N
41	20230921	090806	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	29400	-450	5	-1.51	41768100	1423	1.21	29300	29650	29300	38800	20900	29850	29352.14	5.14	130	31216	30532	29666	28982	28116	30875	29325	81	8950	500	20290	50	1	16286895	4788	-40.72	10.17	12	0.01	-722.00	2892.00	32400	20230915	-9.26	17320	20230710	69.75	32400	-9.26	20230915	17320	69.75	20230710	32400	-9.26	20230915	17320	69.75	20230710	1.13	N	179900	500	81 억	837465	N	N	N	N
42	20230920	160809	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	29850	100	2	0.34	3448633300	117535	78.09	29300	30350	28800	38650	20850	29750	29341.15	5.00	22994	31983	30866	29983	28866	27983	30425	28425	81	8900	500	20230	50	1	16286895	4862	-41.34	10.32	12	0.72	-722.00	2892.00	32400	20230915	-7.87	17320	20230710	72.34	32400	-7.87	20230915	17320	72.34	20230710	32400	-7.87	20230915	17320	72.34	20230710	1.08	N	179900	500	81 억	814600	N	N	N	N
43	20230920	150749	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	29200	-550	5	-1.85	3202112750	109234	72.57	29300	30350	28800	38650	20850	29750	29314.25	5.00	22152	31983	30866	29983	28866	27983	30425	28425	81	8900	500	20230	50	1	16286895	4756	-40.44	10.10	12	0.67	-722.00	2892.00	32400	20230915	-9.88	17320	20230710	68.59	32400	-9.88	20230915	17320	68.59	20230710	32400	-9.88	20230915	17320	68.59	20230710	1.08	N	179900	500	81 억	814600	N	N	N	N
44	20230920	140800	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	29200	-550	5	-1.85	3029317600	103326	68.65	29300	30350	28800	38650	20850	29750	29318.06	5.00	20561	31983	30866	29983	28866	27983	30425	28425	81	8900	500	20230	50	1	16286895	4756	-40.44	10.10	12	0.63	-722.00	2892.00	32400	20230915	-9.88	17320	20230710	68.59	32400	-9.88	20230915	17320	68.59	20230710	32400	-9.88	20230915	17320	68.59	20230710	1.08	N	179900	500	81 억	814600	N	N	N	N
45	20230920	130755	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	29350	-400	5	-1.34	2913107350	99366	66.02	29300	30350	28800	38650	20850	29750	29316.94	5.00	18219	31983	30866	29983	28866	27983	30425	28425	81	8900	500	20230	50	1	16286895	4780	-40.65	10.15	12	0.61	-722.00	2892.00	32400	20230915	-9.41	17320	20230710	69.46	32400	-9.41	20230915	17320	69.46	20230710	32400	-9.41	20230915	17320	69.46	20230710	1.08	N	179900	500	81 억	814600	N	N	N	N
46	20230920	120753	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28950	-800	5	-2.69	2473518350	84235	55.96	29300	30350	28800	38650	20850	29750	29364.50	5.00	11285	31983	30866	29983	28866	27983	30425	28425	81	8900	500	20230	50	1	16286895	4715	-40.10	10.01	12	0.52	-722.00	2892.00	32400	20230915	-10.65	17320	20230710	67.15	32400	-10.65	20230915	17320	67.15	20230710	32400	-10.65	20230915	17320	67.15	20230710	1.08	N	179900	500	81 억	814600	N	N	N	N
47	20230920	110803	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	29100	-650	5	-2.18	1629945400	55080	36.59	29300	30350	29050	38650	20850	29750	29592.33	5.00	-1944	31983	30866	29983	28866	27983	30425	28425	81	8900	500	20230	50	1	16286895	4739	-40.30	10.06	12	0.34	-722.00	2892.00	32400	20230915	-10.19	17320	20230710	68.01	32400	-10.19	20230915	17320	68.01	20230710	32400	-10.19	20230915	17320	68.01	20230710	1.08	N	179900	500	81 억	814600	N	N	N	N
48	20230920	100745	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	29650	-100	5	-0.34	1200742750	40478	26.89	29300	30350	29250	38650	20850	29750	29664.08	5.00	-2328	31983	30866	29983	28866	27983	30425	28425	81	8900	500	20230	50	1	16286895	4829	-41.07	10.25	12	0.25	-722.00	2892.00	32400	20230915	-8.49	17320	20230710	71.19	32400	-8.49	20230915	17320	71.19	20230710	32400	-8.49	20230915	17320	71.19	20230710	1.08	N	179900	500	81 억	814600	N	N	N	N
49	20230920	090755	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	29800	50	2	0.17	327675950	11120	7.39	29300	29950	29300	38650	20850	29750	29467.26	5.00	196	31983	30866	29983	28866	27983	30425	28425	81	8900	500	20230	50	1	16286895	4853	-41.27	10.30	12	0.07	-722.00	2892.00	32400	20230915	-8.02	17320	20230710	72.06	32400	-8.02	20230915	17320	72.06	20230710	32400	-8.02	20230915	17320	72.06	20230710	1.08	N	179900	500	81 억	814600	N	N	N	N
50	20230919	160752	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	29750	-850	5	-2.78	4484468700	150063	102.31	30600	31100	29100	39750	21450	30600	29883.91	5.01	-2604	33066	31832	31116	29882	29166	31475	29525	81	9150	500	20800	50	1	16286895	4845	-41.20	10.29	12	0.92	-722.00	2892.00	32400	20230915	-8.18	17320	20230710	71.77	32400	-8.18	20230915	17320	71.77	20230710	32400	-8.18	20230915	17320	71.77	20230710	1.03	N	179900	500	81 억	816665	N	N	N	N
51	20230919	150754	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	29500	-1100	5	-3.59	4102086600	137198	93.54	30600	31100	29100	39750	21450	30600	29899.03	5.01	-530	33066	31832	31116	29882	29166	31475	29525	81	9150	500	20800	50	1	16286895	4805	-40.86	10.20	12	0.84	-722.00	2892.00	32400	20230915	-8.95	17320	20230710	70.32	32400	-8.95	20230915	17320	70.32	20230710	32400	-8.95	20230915	17320	70.32	20230710	1.03	N	179900	500	81 억	816665	N	N	N	N
52	20230919	140751	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	29850	-750	5	-2.45	3555739700	118739	80.96	30600	31100	29100	39750	21450	30600	29945.85	5.01	-1602	33066	31832	31116	29882	29166	31475	29525	81	9150	500	20800	50	1	16286895	4862	-41.34	10.32	12	0.73	-722.00	2892.00	32400	20230915	-7.87	17320	20230710	72.34	32400	-7.87	20230915	17320	72.34	20230710	32400	-7.87	20230915	17320	72.34	20230710	1.03	N	179900	500	81 억	816665	N	N	N	N
53	20230919	130738	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	29650	-950	5	-3.10	3225461200	107556	73.33	30600	31100	29100	39750	21450	30600	29988.67	5.01	-3795	33066	31832	31116	29882	29166	31475	29525	81	9150	500	20800	50	1	16286895	4829	-41.07	10.25	12	0.66	-722.00	2892.00	32400	20230915	-8.49	17320	20230710	71.19	32400	-8.49	20230915	17320	71.19	20230710	32400	-8.49	20230915	17320	71.19	20230710	1.03	N	179900	500	81 억	816665	N	N	N	N
54	20230919	120755	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	29650	-950	5	-3.10	2849755350	94764	64.61	30600	31100	29350	39750	21450	30600	30072.13	5.01	-4552	33066	31832	31116	29882	29166	31475	29525	81	9150	500	20800	50	1	16286895	4829	-41.07	10.25	12	0.58	-722.00	2892.00	32400	20230915	-8.49	17320	20230710	71.19	32400	-8.49	20230915	17320	71.19	20230710	32400	-8.49	20230915	17320	71.19	20230710	1.03	N	179900	500	81 억	816665	N	N	N	N
55	20230919	110758	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	30000	-600	5	-1.96	2339074500	77571	52.89	30600	31100	29350	39750	21450	30600	30153.98	5.01	-3198	33066	31832	31116	29882	29166	31475	29525	81	9150	500	20800	50	1	16286895	4886	-41.55	10.37	12	0.48	-722.00	2892.00	32400	20230915	-7.41	17320	20230710	73.21	32400	-7.41	20230915	17320	73.21	20230710	32400	-7.41	20230915	17320	73.21	20230710	1.03	N	179900	500	81 억	816665	N	N	N	N
56	20230919	100751	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	30250	-350	5	-1.14	1404018400	46892	31.97	30600	30600	29350	39750	21450	30600	29941.53	5.01	6540	33066	31832	31116	29882	29166	31475	29525	81	9150	500	20800	50	1	16286895	4927	-41.90	10.46	12	0.29	-722.00	2892.00	32400	20230915	-6.64	17320	20230710	74.65	32400	-6.64	20230915	17320	74.65	20230710	32400	-6.64	20230915	17320	74.65	20230710	1.03	N	179900	500	81 억	816665	N	N	N	N
57	20230919	090749	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	30000	-600	5	-1.96	416364100	13860	9.45	30600	30600	29850	39750	21450	30600	30040.70	5.01	82	33066	31832	31116	29882	29166	31475	29525	81	9150	500	20800	50	1	16286895	4886	-41.55	10.37	12	0.09	-722.00	2892.00	32400	20230915	-7.41	17320	20230710	73.21	32400	-7.41	20230915	17320	73.21	20230710	32400	-7.41	20230915	17320	73.21	20230710	1.03	N	179900	500	81 억	816665	N	N	N	N
58	20230918	160751	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	30600	-1000	5	-3.16	4554681800	146572	23.99	31450	32350	30400	41050	22150	31600	31074.75	5.04	-6708	33900	32750	31250	30100	28600	33325	30675	81	9450	500	21480	50	1	16286895	4984	-42.38	10.58	12	0.90	-722.00	2892.00	32400	20230915	-5.56	17320	20230710	76.67	32400	-5.56	20230915	17320	76.67	20230710	32400	-5.56	20230915	17320	76.67	20230710	1.02	N	179900	500	81 억	821030	N	N	N	N
59	20230918	150750	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	31000	-600	5	-1.90	4190378150	134708	22.05	31450	32350	30400	41050	22150	31600	31107.12	5.04	-6172	33900	32750	31250	30100	28600	33325	30675	81	9450	500	21480	50	1	16286895	5049	-42.94	10.72	12	0.83	-722.00	2892.00	32400	20230915	-4.32	17320	20230710	78.98	32400	-4.32	20230915	17320	78.98	20230710	32400	-4.32	20230915	17320	78.98	20230710	1.02	N	179900	500	81 억	821030	N	N	N	N
60	20230918	140810	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	30850	-750	5	-2.37	3762332800	120808	19.77	31450	32350	30450	41050	22150	31600	31143.08	5.04	-5263	33900	32750	31250	30100	28600	33325	30675	81	9450	500	21480	50	1	16286895	5025	-42.73	10.67	12	0.74	-722.00	2892.00	32400	20230915	-4.78	17320	20230710	78.12	32400	-4.78	20230915	17320	78.12	20230710	32400	-4.78	20230915	17320	78.12	20230710	1.02	N	179900	500	81 억	821030	N	N	N	N
61	20230918	130749	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	31450	-150	5	-0.47	3457589700	110999	18.17	31450	32350	30450	41050	22150	31600	31149.74	5.04	-5754	33900	32750	31250	30100	28600	33325	30675	81	9450	500	21480	50	1	16286895	5122	-43.56	10.87	12	0.68	-722.00	2892.00	32400	20230915	-2.93	17320	20230710	81.58	32400	-2.93	20230915	17320	81.58	20230710	32400	-2.93	20230915	17320	81.58	20230710	1.02	N	179900	500	81 억	821030	N	N	N	N
62	20230918	120754	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	31350	-250	5	-0.79	3387975400	108779	17.81	31450	32350	30450	41050	22150	31600	31145.49	5.04	-5627	33900	32750	31250	30100	28600	33325	30675	81	9450	500	21480	50	1	16286895	5106	-43.42	10.84	12	0.67	-722.00	2892.00	32400	20230915	-3.24	17320	20230710	81.00	32400	-3.24	20230915	17320	81.00	20230710	32400	-3.24	20230915	17320	81.00	20230710	1.02	N	179900	500	81 억	821030	N	N	N	N
63	20230918	110742	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	31350	-250	5	-0.79	2916106100	93791	15.35	31450	32350	30450	41050	22150	31600	31091.53	5.04	-2510	33900	32750	31250	30100	28600	33325	30675	81	9450	500	21480	50	1	16286895	5106	-43.42	10.84	12	0.58	-722.00	2892.00	32400	20230915	-3.24	17320	20230710	81.00	32400	-3.24	20230915	17320	81.00	20230710	32400	-3.24	20230915	17320	81.00	20230710	1.02	N	179900	500	81 억	821030	N	N	N	N
64	20230918	100737	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	31100	-500	5	-1.58	1812374050	58134	9.52	31450	32350	30600	41050	22150	31600	31175.80	5.04	-2274	33900	32750	31250	30100	28600	33325	30675	81	9450	500	21480	50	1	16286895	5065	-43.07	10.75	12	0.36	-722.00	2892.00	32400	20230915	-4.01	17320	20230710	79.56	32400	-4.01	20230915	17320	79.56	20230710	32400	-4.01	20230915	17320	79.56	20230710	1.02	N	179900	500	81 억	821030	N	N	N	N
65	20230918	090740	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	31050	-550	5	-1.74	453274750	14425	2.36	31450	32350	31050	41050	22150	31600	31422.86	5.04	-2804	33900	32750	31250	30100	28600	33325	30675	81	9450	500	21480	50	1	16286895	5057	-43.01	10.74	12	0.09	-722.00	2892.00	32400	20230915	-4.17	17320	20230710	79.27	32400	-4.17	20230915	17320	79.27	20230710	32400	-4.17	20230915	17320	79.27	20230710	1.02	N	179900	500	81 억	821030	N	N	N	N
66	20230915	160747	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	31600	1900	2	6.40	19102757850	609682	164.08	29750	32400	29750	38600	20800	29700	31332.23	5.07	1986	32866	31282	28166	26582	23466	32075	27375	81	8900	500	20190	50	1	16286895	5147	-43.77	10.93	12	3.74	-722.00	2892.00	32400	20230915	-2.47	17320	20230710	82.45	32400	-2.47	20230915	17320	82.45	20230710	32400	-2.47	20230915	17320	82.45	20230710	1.06	N	179900	500	81 억	825847	N	N	N	N
67	20230915	150747	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	31650	1950	2	6.57	18607904050	593986	159.86	29750	32400	29750	38600	20800	29700	31327.18	5.07	-553	32866	31282	28166	26582	23466	32075	27375	81	8900	500	20190	50	1	16286895	5155	-43.84	10.94	12	3.65	-722.00	2892.00	32400	20230915	-2.31	17320	20230710	82.74	32400	-2.31	20230915	17320	82.74	20230710	32400	-2.31	20230915	17320	82.74	20230710	1.06	N	179900	500	81 억	825847	N	N	N	N
68	20230915	140747	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	32100	2400	2	8.08	16796452000	536715	144.44	29750	32400	29750	38600	20800	29700	31294.92	5.07	-10449	32866	31282	28166	26582	23466	32075	27375	81	8900	500	20190	50	1	16286895	5228	-44.46	11.10	12	3.30	-722.00	2892.00	32400	20230915	-0.93	17320	20230710	85.33	32400	-0.93	20230915	17320	85.33	20230710	32400	-0.93	20230915	17320	85.33	20230710	1.06	N	179900	500	81 억	825847	N	N	N	N
69	20230915	130740	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	31300	1600	2	5.39	13702795950	439974	118.41	29750	32000	29750	38600	20800	29700	31144.56	5.07	-14217	32866	31282	28166	26582	23466	32075	27375	81	8900	500	20190	50	1	16286895	5098	-43.35	10.82	12	2.70	-722.00	2892.00	32000	20230915	-2.19	17320	20230710	80.72	32000	-2.19	20230915	17320	80.72	20230710	32000	-2.19	20230915	17320	80.72	20230710	1.06	N	179900	500	81 억	825847	N	N	N	N
70	20230915	120747	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	30950	1250	2	4.21	13438724300	431450	116.12	29750	32000	29750	38600	20800	29700	31147.81	5.07	-16416	32866	31282	28166	26582	23466	32075	27375	81	8900	500	20190	50	1	16286895	5041	-42.87	10.70	12	2.65	-722.00	2892.00	32000	20230915	-3.28	17320	20230710	78.70	32000	-3.28	20230915	17320	78.70	20230710	32000	-3.28	20230915	17320	78.70	20230710	1.06	N	179900	500	81 억	825847	N	N	N	N
71	20230915	110753	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	31450	1750	2	5.89	11615260200	373348	100.48	29750	32000	29750	38600	20800	29700	31111.08	5.07	-7189	32866	31282	28166	26582	23466	32075	27375	81	8900	500	20190	50	1	16286895	5122	-43.56	10.87	12	2.29	-722.00	2892.00	32000	20230915	-1.72	17320	20230710	81.58	32000	-1.72	20230915	17320	81.58	20230710	32000	-1.72	20230915	17320	81.58	20230710	1.06	N	179900	500	81 억	825847	N	N	N	N
72	20230915	100751	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	31350	1650	2	5.56	9700976700	312447	84.09	29750	32000	29750	38600	20800	29700	31048.39	5.07	-12901	32866	31282	28166	26582	23466	32075	27375	81	8900	500	20190	50	1	16286895	5106	-43.42	10.84	12	1.92	-722.00	2892.00	32000	20230915	-2.03	17320	20230710	81.00	32000	-2.03	20230915	17320	81.00	20230710	32000	-2.03	20230915	17320	81.00	20230710	1.06	N	179900	500	81 억	825847	N	N	N	N
73	20230915	090740	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	31000	1300	2	4.38	4078938600	131011	35.26	29750	32000	29750	38600	20800	29700	31134.32	5.07	-7336	32866	31282	28166	26582	23466	32075	27375	81	8900	500	20190	50	1	16286895	5049	-42.94	10.72	12	0.80	-722.00	2892.00	32000	20230915	-3.12	17320	20230710	78.98	32000	-3.12	20230915	17320	78.98	20230710	32000	-3.12	20230915	17320	78.98	20230710	1.06	N	179900	500	81 억	825847	N	N	N	N
74	20230914	160749	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	29700	3950	2	15.34	9343712050	327546	246.78	25450	29750	25050	33450	18050	25750	28524.19	4.97	21833	27316	26532	25516	24732	23716	26025	24225	81	7700	500	17510	50	1	16286895	4837	-41.14	10.27	12	2.01	-722.00	2892.00	30400	20220919	-2.30	17320	20230710	71.48	29750	-0.17	20230914	17320	71.48	20230710	30400	-2.30	20220919	17320	71.48	20230710	1.10	N	179900	500	81 억	809252	N	N	N	N
75	20230914	150728	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	29250	3500	2	13.59	8473720550	298119	224.61	25450	29750	25050	33450	18050	25750	28423.95	4.97	16662	27316	26532	25516	24732	23716	26025	24225	81	7700	500	17510	50	1	16286895	4764	-40.51	10.11	12	1.83	-722.00	2892.00	30400	20220919	-3.78	17320	20230710	68.88	29750	-1.68	20230914	17320	68.88	20230710	30400	-3.78	20220919	17320	68.88	20230710	1.10	N	179900	500	81 억	809252	N	N	N	N
76	20230914	140741	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	29200	3450	2	13.40	7700646300	271642	204.66	25450	29750	25050	33450	18050	25750	28348.51	4.97	10058	27316	26532	25516	24732	23716	26025	24225	81	7700	500	17510	50	1	16286895	4756	-40.44	10.10	12	1.67	-722.00	2892.00	30400	20220919	-3.95	17320	20230710	68.59	29750	-1.85	20230914	17320	68.59	20230710	30400	-3.95	20220919	17320	68.59	20230710	1.10	N	179900	500	81 억	809252	N	N	N	N
77	20230914	130727	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28700	2950	2	11.46	4384432150	157933	118.99	25450	29000	25050	33450	18050	25750	27761.34	4.97	6698	27316	26532	25516	24732	23716	26025	24225	81	7700	500	17510	50	1	16286895	4674	-39.75	9.92	12	0.97	-722.00	2892.00	30400	20220919	-5.59	17320	20230710	65.70	29000	-1.03	20230914	17320	65.70	20230710	30400	-5.59	20220919	17320	65.70	20230710	1.10	N	179900	500	81 억	809252	N	N	N	N
78	20230914	120736	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28300	2550	2	9.90	2958249450	108032	81.39	25450	28500	25050	33450	18050	25750	27383.09	4.97	2877	27316	26532	25516	24732	23716	26025	24225	81	7700	500	17510	50	1	16286895	4609	-39.20	9.79	12	0.66	-722.00	2892.00	30400	20220919	-6.91	17320	20230710	63.39	28500	0.00	20230904	17320	63.39	20230710	30400	-6.91	20220919	17320	63.39	20230710	1.10	N	179900	500	81 억	809252	N	N	N	N
79	20230914	110730	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27250	1500	2	5.83	1254358150	47052	35.45	25450	27400	25050	33450	18050	25750	26658.98	4.97	-7570	27316	26532	25516	24732	23716	26025	24225	81	7700	500	17510	50	1	16286895	4438	-37.74	9.42	12	0.29	-722.00	2892.00	30400	20220919	-10.36	17320	20230710	57.33	28500	-4.39	20230904	17320	57.33	20230710	30400	-10.36	20220919	17320	57.33	20230710	1.10	N	179900	500	81 억	809252	N	N	N	N
80	20230914	100723	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	25600	-150	5	-0.58	154094900	6050	4.56	25450	25800	25050	33450	18050	25750	25470.23	4.97	228	27316	26532	25516	24732	23716	26025	24225	81	7700	500	17510	50	1	16286895	4169	-35.46	8.85	12	0.04	-722.00	2892.00	30400	20220919	-15.79	17320	20230710	47.81	28500	-10.18	20230904	17320	47.81	20230710	30400	-15.79	20220919	17320	47.81	20230710	1.10	N	179900	500	81 억	809252	N	N	N	N
81	20230914	090737	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	25050	-700	5	-2.72	10104450	399	0.30	25450	25500	25050	33450	18050	25750	25324.44	4.97	-119	27316	26532	25516	24732	23716	26025	24225	81	7700	500	17510	50	1	16286895	4080	-34.70	8.66	12	0.00	-722.00	2892.00	30400	20220919	-17.60	17320	20230710	44.63	28500	-12.11	20230904	17320	44.63	20230710	30400	-17.60	20220919	17320	44.63	20230710	1.10	N	179900	500	81 억	809252	N	N	N	N
82	20230913	160742	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	25750	-550	5	-2.09	3337928950	132697	93.83	25850	26300	24500	34150	18450	26300	25154.34	4.82	24982	28033	27166	26133	25266	24233	27600	25700	81	7850	500	17880	50	1	16286895	4194	-35.66	8.90	12	0.81	-722.00	2892.00	30400	20220919	-15.30	17320	20230710	48.67	28500	-9.65	20230904	17320	48.67	20230710	30400	-15.30	20220919	17320	48.67	20230710	1.01	N	179900	500	81 억	784350	N	N	N	N
83	20230913	150735	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	25350	-950	5	-3.61	3168606200	126090	89.16	25850	26300	24500	34150	18450	26300	25129.72	4.82	26750	28033	27166	26133	25266	24233	27600	25700	81	7850	500	17880	50	1	16286895	4129	-35.11	8.77	12	0.77	-722.00	2892.00	30400	20220919	-16.61	17320	20230710	46.36	28500	-11.05	20230904	17320	46.36	20230710	30400	-16.61	20220919	17320	46.36	20230710	1.01	N	179900	500	81 억	784350	N	N	N	N
84	20230913	140741	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	25400	-900	5	-3.42	2728734400	108549	76.76	25850	26300	24500	34150	18450	26300	25138.27	4.82	26358	28033	27166	26133	25266	24233	27600	25700	81	7850	500	17880	50	1	16286895	4137	-35.18	8.78	12	0.67	-722.00	2892.00	30400	20220919	-16.45	17320	20230710	46.65	28500	-10.88	20230904	17320	46.65	20230710	30400	-16.45	20220919	17320	46.65	20230710	1.01	N	179900	500	81 억	784350	N	N	N	N
85	20230913	130718	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	24650	-1650	5	-6.27	2236903300	88893	62.86	25850	26300	24600	34150	18450	26300	25164.00	4.82	25114	28033	27166	26133	25266	24233	27600	25700	81	7850	500	17880	50	1	16286895	4015	-34.14	8.52	12	0.55	-722.00	2892.00	30400	20220919	-18.91	17320	20230710	42.32	28500	-13.51	20230904	17320	42.32	20230710	30400	-18.91	20220919	17320	42.32	20230710	1.01	N	179900	500	81 억	784350	N	N	N	N
86	20230913	120736	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	24950	-1350	5	-5.13	2073682500	82292	58.19	25850	26300	24600	34150	18450	26300	25199.08	4.82	22605	28033	27166	26133	25266	24233	27600	25700	81	7850	500	17880	50	1	16286895	4064	-34.56	8.63	12	0.51	-722.00	2892.00	30400	20220919	-17.93	17320	20230710	44.05	28500	-12.46	20230904	17320	44.05	20230710	30400	-17.93	20220919	17320	44.05	20230710	1.01	N	179900	500	81 억	784350	N	N	N	N
87	20230913	110737	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	25050	-1250	5	-4.75	1414622750	55743	39.42	25850	26300	24600	34150	18450	26300	25377.59	4.82	8017	28033	27166	26133	25266	24233	27600	25700	81	7850	500	17880	50	1	16286895	4080	-34.70	8.66	12	0.34	-722.00	2892.00	30400	20220919	-17.60	17320	20230710	44.63	28500	-12.11	20230904	17320	44.63	20230710	30400	-17.60	20220919	17320	44.63	20230710	1.01	N	179900	500	81 억	784350	N	N	N	N
88	20230913	100730	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	25750	-550	5	-2.09	375352050	14486	10.24	25850	26300	25600	34150	18450	26300	25911.37	4.82	-4612	28033	27166	26133	25266	24233	27600	25700	81	7850	500	17880	50	1	16286895	4194	-35.66	8.90	12	0.09	-722.00	2892.00	30400	20220919	-15.30	17320	20230710	48.67	28500	-9.65	20230904	17320	48.67	20230710	30400	-15.30	20220919	17320	48.67	20230710	1.01	N	179900	500	81 억	784350	N	N	N	N
89	20230913	090723	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	25800	-500	5	-1.90	23676550	921	0.65	25850	25850	25600	34150	18450	26300	25707.44	4.82	113	28033	27166	26133	25266	24233	27600	25700	81	7850	500	17880	50	1	16286895	4202	-35.73	8.92	12	0.01	-722.00	2892.00	30400	20220919	-15.13	17320	20230710	48.96	28500	-9.47	20230904	17320	48.96	20230710	30400	-15.13	20220919	17320	48.96	20230710	1.01	N	179900	500	81 억	784350	N	N	N	N
90	20230912	160720	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	26300	-250	5	-0.94	2534974600	98246	141.10	26200	27000	25100	34500	18600	26550	25802.27	4.59	36844	28716	27632	27066	25982	25416	27350	25700	81	7950	500	18050	50	1	16286895	4283	-36.43	9.09	12	0.60	-722.00	2892.00	30400	20220919	-13.49	17320	20230710	51.85	28500	-7.72	20230904	17320	51.85	20230710	30400	-13.49	20220919	17320	51.85	20230710	1.00	N	179900	500	81 억	747462	N	N	N	N
91	20230912	150728	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	25400	-1150	5	-4.33	2223883150	86210	123.82	26200	27000	25100	34500	18600	26550	25796.12	4.59	34597	28716	27632	27066	25982	25416	27350	25700	81	7950	500	18050	50	1	16286895	4137	-35.18	8.78	12	0.53	-722.00	2892.00	30400	20220919	-16.45	17320	20230710	46.65	28500	-10.88	20230904	17320	46.65	20230710	30400	-16.45	20220919	17320	46.65	20230710	1.00	N	179900	500	81 억	747462	N	N	N	N
92	20230912	140726	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	25400	-1150	5	-4.33	1797797050	69415	99.69	26200	27000	25200	34500	18600	26550	25899.26	4.59	25724	28716	27632	27066	25982	25416	27350	25700	81	7950	500	18050	50	1	16286895	4137	-35.18	8.78	12	0.43	-722.00	2892.00	30400	20220919	-16.45	17320	20230710	46.65	28500	-10.88	20230904	17320	46.65	20230710	30400	-16.45	20220919	17320	46.65	20230710	1.00	N	179900	500	81 억	747462	N	N	N	N
93	20230912	130718	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	25800	-750	5	-2.82	1158220950	44427	63.81	26200	27000	25700	34500	18600	26550	26070.20	4.59	14469	28716	27632	27066	25982	25416	27350	25700	81	7950	500	18050	50	1	16286895	4202	-35.73	8.92	12	0.27	-722.00	2892.00	30400	20220919	-15.13	17320	20230710	48.96	28500	-9.47	20230904	17320	48.96	20230710	30400	-15.13	20220919	17320	48.96	20230710	1.00	N	179900	500	81 억	747462	N	N	N	N
94	20230912	120714	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	25900	-650	5	-2.45	958604350	36710	52.72	26200	27000	25700	34500	18600	26550	26112.89	4.59	10834	28716	27632	27066	25982	25416	27350	25700	81	7950	500	18050	50	1	16286895	4218	-35.87	8.96	12	0.23	-722.00	2892.00	30400	20220919	-14.80	17320	20230710	49.54	28500	-9.12	20230904	17320	49.54	20230710	30400	-14.80	20220919	17320	49.54	20230710	1.00	N	179900	500	81 억	747462	N	N	N	N
95	20230912	110721	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	26000	-550	5	-2.07	778779450	29830	42.84	26200	27000	25700	34500	18600	26550	26107.26	4.59	10317	28716	27632	27066	25982	25416	27350	25700	81	7950	500	18050	50	1	16286895	4235	-36.01	8.99	12	0.18	-722.00	2892.00	30400	20220919	-14.47	17320	20230710	50.12	28500	-8.77	20230904	17320	50.12	20230710	30400	-14.47	20220919	17320	50.12	20230710	1.00	N	179900	500	81 억	747462	N	N	N	N
96	20230912	100715	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	26000	-550	5	-2.07	290044800	10984	15.78	26200	27000	26000	34500	18600	26550	26406.12	4.59	202	28716	27632	27066	25982	25416	27350	25700	81	7950	500	18050	50	1	16286895	4235	-36.01	8.99	12	0.07	-722.00	2892.00	30400	20220919	-14.47	17320	20230710	50.12	28500	-8.77	20230904	17320	50.12	20230710	30400	-14.47	20220919	17320	50.12	20230710	1.00	N	179900	500	81 억	747462	N	N	N	N
97	20230912	090732	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	26300	-250	5	-0.94	25671750	973	1.40	26200	27000	26200	34500	18600	26550	26384.12	4.59	177	28716	27632	27066	25982	25416	27350	25700	81	7950	500	18050	50	1	16286895	4283	-36.43	9.09	12	0.01	-722.00	2892.00	30400	20220919	-13.49	17320	20230710	51.85	28500	-7.72	20230904	17320	51.85	20230710	30400	-13.49	20220919	17320	51.85	20230710	1.00	N	179900	500	81 억	747462	N	N	N	N
98	20230911	160715	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	26550	-1050	5	-3.80	1895987350	69606	59.97	27400	28150	26500	35850	19350	27600	27238.87	4.66	-12891	29466	28532	27516	26582	25566	28025	26075	81	8250	500	18760	50	1	16286895	4324	-36.77	9.18	12	0.43	-722.00	2892.00	30400	20220919	-12.66	17320	20230710	53.29	28500	-6.84	20230904	17320	53.29	20230710	30400	-12.66	20220919	17320	53.29	20230710	0.92	N	179900	500	81 억	759466	N	N	N	N
99	20230911	150720	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	26650	-950	5	-3.44	1738951850	63699	54.88	27400	28150	26650	35850	19350	27600	27299.52	4.66	-13089	29466	28532	27516	26582	25566	28025	26075	81	8250	500	18760	50	1	16286895	4340	-36.91	9.22	12	0.39	-722.00	2892.00	30400	20220919	-12.34	17320	20230710	53.87	28500	-6.49	20230904	17320	53.87	20230710	30400	-12.34	20220919	17320	53.87	20230710	0.92	N	179900	500	81 억	759466	N	N	N	N
100	20230911	140730	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	26950	-650	5	-2.36	1506290250	55004	47.39	27400	28150	26850	35850	19350	27600	27385.10	4.66	-9398	29466	28532	27516	26582	25566	28025	26075	81	8250	500	18760	50	1	16286895	4389	-37.33	9.32	12	0.34	-722.00	2892.00	30400	20220919	-11.35	17320	20230710	55.60	28500	-5.44	20230904	17320	55.60	20230710	30400	-11.35	20220919	17320	55.60	20230710	0.92	N	179900	500	81 억	759466	N	N	N	N
101	20230911	130705	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	26900	-700	5	-2.54	1339259600	48831	42.07	27400	28150	26850	35850	19350	27600	27426.42	4.66	-7544	29466	28532	27516	26582	25566	28025	26075	81	8250	500	18760	50	1	16286895	4381	-37.26	9.30	12	0.30	-722.00	2892.00	30400	20220919	-11.51	17320	20230710	55.31	28500	-5.61	20230904	17320	55.31	20230710	30400	-11.51	20220919	17320	55.31	20230710	0.92	N	179900	500	81 억	759466	N	N	N	N
102	20230911	120716	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27200	-400	5	-1.45	1047652450	38015	32.75	27400	28150	27200	35850	19350	27600	27558.92	4.66	-4293	29466	28532	27516	26582	25566	28025	26075	81	8250	500	18760	50	1	16286895	4430	-37.67	9.41	12	0.23	-722.00	2892.00	30400	20220919	-10.53	17320	20230710	57.04	28500	-4.56	20230904	17320	57.04	20230710	30400	-10.53	20220919	17320	57.04	20230710	0.92	N	179900	500	81 억	759466	N	N	N	N
103	20230911	110704	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27350	-250	5	-0.91	902064800	32684	28.16	27400	28150	27250	35850	19350	27600	27599.58	4.66	-2638	29466	28532	27516	26582	25566	28025	26075	81	8250	500	18760	50	1	16286895	4454	-37.88	9.46	12	0.20	-722.00	2892.00	30400	20220919	-10.03	17320	20230710	57.91	28500	-4.04	20230904	17320	57.91	20230710	30400	-10.03	20220919	17320	57.91	20230710	0.92	N	179900	500	81 억	759466	N	N	N	N
104	20230911	100704	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27450	-150	5	-0.54	673363900	24356	20.98	27400	28150	27250	35850	19350	27600	27646.74	4.66	-2793	29466	28532	27516	26582	25566	28025	26075	81	8250	500	18760	50	1	16286895	4471	-38.02	9.49	12	0.15	-722.00	2892.00	30400	20220919	-9.70	17320	20230710	58.49	28500	-3.68	20230904	17320	58.49	20230710	30400	-9.70	20220919	17320	58.49	20230710	0.92	N	179900	500	81 억	759466	N	N	N	N
105	20230911	090702	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27600	0	3	0.00	169240100	6172	5.32	27400	27850	27250	35850	19350	27600	27420.63	4.66	-2655	29466	28532	27516	26582	25566	28025	26075	81	8250	500	18760	50	1	16286895	4495	-38.23	9.54	12	0.04	-722.00	2892.00	30400	20220919	-9.21	17320	20230710	59.35	28500	-3.16	20230904	17320	59.35	20230710	30400	-9.21	20220919	17320	59.35	20230710	0.92	N	179900	500	81 억	759466	N	N	N	N
106	20230908	160720	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27600	-100	5	-0.36	3178790400	116056	77.56	27700	28450	26500	36000	19400	27700	27390.03	4.79	-20980	29300	28500	27400	26600	25500	28900	27000	81	8300	500	18830	50	1	16286895	4495	-38.23	9.54	12	0.71	-722.00	2892.00	30400	20220919	-9.21	17320	20230710	59.35	28500	-3.16	20230904	17320	59.35	20230710	30400	-9.21	20220919	17320	59.35	20230710	0.93	N	179900	500	81 억	779925	N	N	N	N
107	20230908	150718	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27350	-350	5	-1.26	3072819800	112203	74.98	27700	28450	26500	36000	19400	27700	27386.25	4.79	-19813	29300	28500	27400	26600	25500	28900	27000	81	8300	500	18830	50	1	16286895	4454	-37.88	9.46	12	0.69	-722.00	2892.00	30400	20220919	-10.03	17320	20230710	57.91	28500	-4.04	20230904	17320	57.91	20230710	30400	-10.03	20220919	17320	57.91	20230710	0.93	N	179900	500	81 억	779925	N	N	N	N
108	20230908	140711	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27500	-200	5	-0.72	2627436850	95869	64.07	27700	28450	26500	36000	19400	27700	27406.53	4.79	-18996	29300	28500	27400	26600	25500	28900	27000	81	8300	500	18830	50	1	16286895	4479	-38.09	9.51	12	0.59	-722.00	2892.00	30400	20220919	-9.54	17320	20230710	58.78	28500	-3.51	20230904	17320	58.78	20230710	30400	-9.54	20220919	17320	58.78	20230710	0.93	N	179900	500	81 억	779925	N	N	N	N
109	20230908	130719	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27850	150	2	0.54	2113178150	77276	51.64	27700	28450	26500	36000	19400	27700	27345.85	4.79	-22794	29300	28500	27400	26600	25500	28900	27000	81	8300	500	18830	50	1	16286895	4536	-38.57	9.63	12	0.47	-722.00	2892.00	30400	20220919	-8.39	17320	20230710	60.80	28500	-2.28	20230904	17320	60.80	20230710	30400	-8.39	20220919	17320	60.80	20230710	0.93	N	179900	500	81 억	779925	N	N	N	N
110	20230908	120727	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27200	-500	5	-1.81	1310753350	48065	32.12	27700	28450	26500	36000	19400	27700	27270.43	4.79	-12036	29300	28500	27400	26600	25500	28900	27000	81	8300	500	18830	50	1	16286895	4430	-37.67	9.41	12	0.30	-722.00	2892.00	30400	20220919	-10.53	17320	20230710	57.04	28500	-4.56	20230904	17320	57.04	20230710	30400	-10.53	20220919	17320	57.04	20230710	0.93	N	179900	500	81 억	779925	N	N	N	N
111	20230908	110724	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	26900	-800	5	-2.89	1087793150	39861	26.64	27700	28450	26500	36000	19400	27700	27289.66	4.79	-9421	29300	28500	27400	26600	25500	28900	27000	81	8300	500	18830	50	1	16286895	4381	-37.26	9.30	12	0.24	-722.00	2892.00	30400	20220919	-11.51	17320	20230710	55.31	28500	-5.61	20230904	17320	55.31	20230710	30400	-11.51	20220919	17320	55.31	20230710	0.93	N	179900	500	81 억	779925	N	N	N	N
112	20230908	100716	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	26900	-800	5	-2.89	749038150	27257	18.22	27700	28450	26500	36000	19400	27700	27480.58	4.79	-6031	29300	28500	27400	26600	25500	28900	27000	81	8300	500	18830	50	1	16286895	4381	-37.26	9.30	12	0.17	-722.00	2892.00	30400	20220919	-11.51	17320	20230710	55.31	28500	-5.61	20230904	17320	55.31	20230710	30400	-11.51	20220919	17320	55.31	20230710	0.93	N	179900	500	81 억	779925	N	N	N	N
113	20230908	090720	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28200	500	2	1.81	147094850	5222	3.49	27700	28450	27700	36000	19400	27700	28168.30	4.79	-979	29300	28500	27400	26600	25500	28900	27000	81	8300	500	18830	50	1	16286895	4593	-39.06	9.75	12	0.03	-722.00	2892.00	30400	20220919	-7.24	17320	20230710	62.82	28500	-1.05	20230904	17320	62.82	20230710	30400	-7.24	20220919	17320	62.82	20230710	0.93	N	179900	500	81 억	779925	N	N	N	N
114	20230907	160709	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27700	750	2	2.78	4112978950	149297	125.78	26700	28200	26300	35000	18900	26950	27548.97	4.95	-32585	28316	27632	26766	26082	25216	27975	26425	81	8050	500	18320	50	1	16286895	4511	-38.37	9.58	12	0.92	-722.00	2892.00	30400	20220919	-8.88	17320	20230710	59.93	28500	-2.81	20230904	17320	59.93	20230710	30400	-8.88	20220919	17320	59.93	20230710	0.91	N	179900	500	81 억	806879	N	N	N	N
115	20230907	150715	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27650	700	2	2.60	3928690000	142642	120.17	26700	28200	26300	35000	18900	26950	27542.31	4.95	-31640	28316	27632	26766	26082	25216	27975	26425	81	8050	500	18320	50	1	16286895	4503	-38.30	9.56	12	0.88	-722.00	2892.00	30400	20220919	-9.05	17320	20230710	59.64	28500	-2.98	20230904	17320	59.64	20230710	30400	-9.05	20220919	17320	59.64	20230710	0.91	N	179900	500	81 억	806879	N	N	N	N
116	20230907	140711	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27750	800	2	2.97	3450373400	125333	105.59	26700	28200	26300	35000	18900	26950	27529.65	4.95	-26352	28316	27632	26766	26082	25216	27975	26425	81	8050	500	18320	50	1	16286895	4520	-38.43	9.60	12	0.77	-722.00	2892.00	30400	20220919	-8.72	17320	20230710	60.22	28500	-2.63	20230904	17320	60.22	20230710	30400	-8.72	20220919	17320	60.22	20230710	0.91	N	179900	500	81 억	806879	N	N	N	N
117	20230907	130710	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27950	1000	2	3.71	3059450200	111196	93.68	26700	28200	26300	35000	18900	26950	27514.03	4.95	-19096	28316	27632	26766	26082	25216	27975	26425	81	8050	500	18320	50	1	16286895	4552	-38.71	9.66	12	0.68	-722.00	2892.00	30400	20220919	-8.06	17320	20230710	61.37	28500	-1.93	20230904	17320	61.37	20230710	30400	-8.06	20220919	17320	61.37	20230710	0.91	N	179900	500	81 억	806879	N	N	N	N
118	20230907	120719	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27550	600	2	2.23	1225423750	45385	38.24	26700	27600	26300	35000	18900	26950	27000.63	4.95	-5837	28316	27632	26766	26082	25216	27975	26425	81	8050	500	18320	50	1	16286895	4487	-38.16	9.53	12	0.28	-722.00	2892.00	30400	20220919	-9.38	17320	20230710	59.06	28500	-3.33	20230904	17320	59.06	20230710	30400	-9.38	20220919	17320	59.06	20230710	0.91	N	179900	500	81 억	806879	N	N	N	N
119	20230907	110716	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27000	50	2	0.19	662310050	24676	20.79	26700	27150	26300	35000	18900	26950	26840.25	4.95	-2258	28316	27632	26766	26082	25216	27975	26425	81	8050	500	18320	50	1	16286895	4397	-37.40	9.34	12	0.15	-722.00	2892.00	30400	20220919	-11.18	17320	20230710	55.89	28500	-5.26	20230904	17320	55.89	20230710	30400	-11.18	20220919	17320	55.89	20230710	0.91	N	179900	500	81 억	806879	N	N	N	N
120	20230907	100715	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27000	50	2	0.19	375376250	14035	11.82	26700	27050	26300	35000	18900	26950	26745.72	4.95	-2634	28316	27632	26766	26082	25216	27975	26425	81	8050	500	18320	50	1	16286895	4397	-37.40	9.34	12	0.09	-722.00	2892.00	30400	20220919	-11.18	17320	20230710	55.89	28500	-5.26	20230904	17320	55.89	20230710	30400	-11.18	20220919	17320	55.89	20230710	0.91	N	179900	500	81 억	806879	N	N	N	N
121	20230907	090725	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	26800	-150	5	-0.56	121890750	4579	3.86	26700	27000	26300	35000	18900	26950	26619.51	4.95	-2223	28316	27632	26766	26082	25216	27975	26425	81	8050	500	18320	50	1	16286895	4365	-37.12	9.27	12	0.03	-722.00	2892.00	30400	20220919	-11.84	17320	20230710	54.73	28500	-5.96	20230904	17320	54.73	20230710	30400	-11.84	20220919	17320	54.73	20230710	0.91	N	179900	500	81 억	806879	N	N	N	N
122	20230906	160711	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	26950	750	2	2.86	3179267850	118670	74.58	26250	27450	25900	34050	18350	26200	26790.63	4.99	-21847	28200	27200	26700	25700	25200	26950	25450	81	7850	500	17810	50	1	16286895	4389	-37.33	9.32	12	0.73	-722.00	2892.00	30400	20220919	-11.35	17320	20230710	55.60	28500	-5.44	20230904	17320	55.60	20230710	30400	-11.35	20220919	17320	55.60	20230710	0.84	N	179900	500	81 억	812827	N	N	N	N
123	20230906	150713	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	26850	650	2	2.48	3003822200	112139	70.47	26250	27450	25900	34050	18350	26200	26786.60	4.99	-21350	28200	27200	26700	25700	25200	26950	25450	81	7850	500	17810	50	1	16286895	4373	-37.19	9.28	12	0.69	-722.00	2892.00	30400	20220919	-11.68	17320	20230710	55.02	28500	-5.79	20230904	17320	55.02	20230710	30400	-11.68	20220919	17320	55.02	20230710	0.84	N	179900	500	81 억	812827	N	N	N	N
124	20230906	140714	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27050	850	2	3.24	2544586250	95020	59.71	26250	27450	25900	34050	18350	26200	26779.48	4.99	-13953	28200	27200	26700	25700	25200	26950	25450	81	7850	500	17810	50	1	16286895	4406	-37.47	9.35	12	0.58	-722.00	2892.00	30400	20220919	-11.02	17320	20230710	56.18	28500	-5.09	20230904	17320	56.18	20230710	30400	-11.02	20220919	17320	56.18	20230710	0.84	N	179900	500	81 억	812827	N	N	N	N
125	20230906	130706	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27150	950	2	3.63	2071831750	77565	48.75	26250	27450	25900	34050	18350	26200	26710.91	4.99	-7712	28200	27200	26700	25700	25200	26950	25450	81	7850	500	17810	50	1	16286895	4422	-37.60	9.39	12	0.48	-722.00	2892.00	30400	20220919	-10.69	17320	20230710	56.76	28500	-4.74	20230904	17320	56.76	20230710	30400	-10.69	20220919	17320	56.76	20230710	0.84	N	179900	500	81 억	812827	N	N	N	N
126	20230906	120719	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27350	1150	2	4.39	1522594950	57432	36.09	26250	27350	25900	34050	18350	26200	26511.26	4.99	-580	28200	27200	26700	25700	25200	26950	25450	81	7850	500	17810	50	1	16286895	4454	-37.88	9.46	12	0.35	-722.00	2892.00	30400	20220919	-10.03	17320	20230710	57.91	28500	-4.04	20230904	17320	57.91	20230710	30400	-10.03	20220919	17320	57.91	20230710	0.84	N	179900	500	81 억	812827	N	N	N	N
127	20230906	110720	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	26700	500	2	1.91	1122614150	42567	26.75	26250	26850	25900	34050	18350	26200	26372.87	4.99	-153	28200	27200	26700	25700	25200	26950	25450	81	7850	500	17810	50	1	16286895	4349	-36.98	9.23	12	0.26	-722.00	2892.00	30400	20220919	-12.17	17320	20230710	54.16	28500	-6.32	20230904	17320	54.16	20230710	30400	-12.17	20220919	17320	54.16	20230710	0.84	N	179900	500	81 억	812827	N	N	N	N
128	20230906	100657	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	26400	200	2	0.76	617380000	23558	14.80	26250	26700	25900	34050	18350	26200	26206.81	4.99	-821	28200	27200	26700	25700	25200	26950	25450	81	7850	500	17810	50	1	16286895	4300	-36.57	9.13	12	0.14	-722.00	2892.00	30400	20220919	-13.16	17320	20230710	52.42	28500	-7.37	20230904	17320	52.42	20230710	30400	-13.16	20220919	17320	52.42	20230710	0.84	N	179900	500	81 억	812827	N	N	N	N
129	20230906	090705	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	26500	300	2	1.15	133566900	5109	3.21	26250	26500	26000	34050	18350	26200	26143.45	4.99	3437	28200	27200	26700	25700	25200	26950	25450	81	7850	500	17810	50	1	16286895	4316	-36.70	9.16	12	0.03	-722.00	2892.00	30400	20220919	-12.83	17320	20230710	53.00	28500	-7.02	20230904	17320	53.00	20230710	30400	-12.83	20220919	17320	53.00	20230710	0.84	N	179900	500	81 억	812827	N	N	N	N
130	20230905	160706	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	26200	-1200	5	-4.38	4263856050	158935	100.33	27150	27700	26200	35600	19200	27400	26828.07	5.03	11943	29066	28232	27666	26832	26266	27950	26550	81	8200	500	18630	50	1	16286895	4267	-36.29	9.06	12	0.98	-722.00	2892.00	30400	20220919	-13.82	17320	20230710	51.27	28500	-8.07	20230904	17320	51.27	20230710	30400	-13.82	20220919	17320	51.27	20230710	0.92	N	179900	500	81 억	819238	N	N	N	N
131	20230905	150716	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	26700	-700	5	-2.55	3867022300	143881	90.82	27150	27700	26250	35600	19200	27400	26876.53	5.03	8682	29066	28232	27666	26832	26266	27950	26550	81	8200	500	18630	50	1	16286895	4349	-36.98	9.23	12	0.88	-722.00	2892.00	30400	20220919	-12.17	17320	20230710	54.16	28500	-6.32	20230904	17320	54.16	20230710	30400	-12.17	20220919	17320	54.16	20230710	0.92	N	179900	500	81 억	819238	N	N	N	N
132	20230905	140715	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27300	-100	5	-0.36	3332214450	123909	78.22	27150	27700	26250	35600	19200	27400	26892.43	5.03	13548	29066	28232	27666	26832	26266	27950	26550	81	8200	500	18630	50	1	16286895	4446	-37.81	9.44	12	0.76	-722.00	2892.00	30400	20220919	-10.20	17320	20230710	57.62	28500	-4.21	20230904	17320	57.62	20230710	30400	-10.20	20220919	17320	57.62	20230710	0.92	N	179900	500	81 억	819238	N	N	N	N
133	20230905	130656	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27200	-200	5	-0.73	2921118800	108726	68.63	27150	27700	26250	35600	19200	27400	26866.79	5.03	9374	29066	28232	27666	26832	26266	27950	26550	81	8200	500	18630	50	1	16286895	4430	-37.67	9.41	12	0.67	-722.00	2892.00	30400	20220919	-10.53	17320	20230710	57.04	28500	-4.56	20230904	17320	57.04	20230710	30400	-10.53	20220919	17320	57.04	20230710	0.92	N	179900	500	81 억	819238	N	N	N	N
134	20230905	120700	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27150	-250	5	-0.91	2594055550	96686	61.03	27150	27700	26250	35600	19200	27400	26829.69	5.03	13663	29066	28232	27666	26832	26266	27950	26550	81	8200	500	18630	50	1	16286895	4422	-37.60	9.39	12	0.59	-722.00	2892.00	30400	20220919	-10.69	17320	20230710	56.76	28500	-4.74	20230904	17320	56.76	20230710	30400	-10.69	20220919	17320	56.76	20230710	0.92	N	179900	500	81 억	819238	N	N	N	N
135	20230905	110706	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27400	0	3	0.00	2121721450	79493	50.18	27150	27700	26250	35600	19200	27400	26690.67	5.03	17562	29066	28232	27666	26832	26266	27950	26550	81	8200	500	18630	50	1	16286895	4463	-37.95	9.47	12	0.49	-722.00	2892.00	30400	20220919	-9.87	17320	20230710	58.20	28500	-3.86	20230904	17320	58.20	20230710	30400	-9.87	20220919	17320	58.20	20230710	0.92	N	179900	500	81 억	819238	N	N	N	N
136	20230905	100656	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	26350	-1050	5	-3.83	1313858800	49247	31.09	27150	27700	26300	35600	19200	27400	26678.96	5.03	6789	29066	28232	27666	26832	26266	27950	26550	81	8200	500	18630	50	1	16286895	4292	-36.50	9.11	12	0.30	-722.00	2892.00	30400	20220919	-13.32	17320	20230710	52.14	28500	-7.54	20230904	17320	52.14	20230710	30400	-13.32	20220919	17320	52.14	20230710	0.92	N	179900	500	81 억	819238	N	N	N	N
137	20230905	090655	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27400	0	3	0.00	52004400	1898	1.20	27150	27700	27150	35600	19200	27400	27399.58	5.03	1230	29066	28232	27666	26832	26266	27950	26550	81	8200	500	18630	50	1	16286895	4463	-37.95	9.47	12	0.01	-722.00	2892.00	30400	20220919	-9.87	17320	20230710	58.20	28500	-3.86	20230904	17320	58.20	20230710	30400	-9.87	20220919	17320	58.20	20230710	0.92	N	179900	500	81 억	819238	N	N	N	N
138	20230904	160654	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27400	-200	5	-0.72	4374318350	158344	23.77	27600	28500	27100	35850	19350	27600	27625.67	5.16	-26245	30000	28800	27150	25950	24300	29400	26550	81	8250	500	18760	50	1	16286895	4463	-37.95	9.47	12	0.97	-722.00	2892.00	30400	20220919	-9.87	17320	20230710	58.20	28500	-3.86	20230904	17320	58.20	20230710	30400	-9.87	20220919	17320	58.20	20230710	0.95	N	179900	500	81 억	841034	N	N	N	N
139	20230904	150645	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27400	-200	5	-0.72	4029357550	145788	21.89	27600	28500	27100	35850	19350	27600	27638.47	5.16	-26439	30000	28800	27150	25950	24300	29400	26550	81	8250	500	18760	50	1	16286895	4463	-37.95	9.47	12	0.90	-722.00	2892.00	30400	20220919	-9.87	17320	20230710	58.20	28500	-3.86	20230904	17320	58.20	20230710	30400	-9.87	20220919	17320	58.20	20230710	0.95	N	179900	500	81 억	841034	N	N	N	N
140	20230904	140639	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27450	-150	5	-0.54	3543354300	128102	19.23	27600	28500	27100	35850	19350	27600	27660.41	5.16	-19301	30000	28800	27150	25950	24300	29400	26550	81	8250	500	18760	50	1	16286895	4471	-38.02	9.49	12	0.79	-722.00	2892.00	30400	20220919	-9.70	17320	20230710	58.49	28500	-3.68	20230904	17320	58.49	20230710	30400	-9.70	20220919	17320	58.49	20230710	0.95	N	179900	500	81 억	841034	N	N	N	N
141	20230904	130652	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27350	-250	5	-0.91	3240738300	117127	17.59	27600	28500	27100	35850	19350	27600	27668.58	5.16	-13231	30000	28800	27150	25950	24300	29400	26550	81	8250	500	18760	50	1	16286895	4454	-37.88	9.46	12	0.72	-722.00	2892.00	30400	20220919	-10.03	17320	20230710	57.91	28500	-4.04	20230904	17320	57.91	20230710	30400	-10.03	20220919	17320	57.91	20230710	0.95	N	179900	500	81 억	841034	N	N	N	N
142	20230904	120637	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27450	-150	5	-0.54	2841282300	102535	15.39	27600	28500	27100	35850	19350	27600	27710.37	5.16	-8200	30000	28800	27150	25950	24300	29400	26550	81	8250	500	18760	50	1	16286895	4471	-38.02	9.49	12	0.63	-722.00	2892.00	30400	20220919	-9.70	17320	20230710	58.49	28500	-3.68	20230904	17320	58.49	20230710	30400	-9.70	20220919	17320	58.49	20230710	0.95	N	179900	500	81 억	841034	N	N	N	N
143	20230904	110630	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27900	300	2	1.09	2487356700	89709	13.47	27600	28500	27100	35850	19350	27600	27726.95	5.16	-3261	30000	28800	27150	25950	24300	29400	26550	81	8250	500	18760	50	1	16286895	4544	-38.64	9.65	12	0.55	-722.00	2892.00	30400	20220919	-8.22	17320	20230710	61.09	28500	-2.11	20230904	17320	61.09	20230710	30400	-8.22	20220919	17320	61.09	20230710	0.95	N	179900	500	81 억	841034	N	N	N	N
144	20230904	100634	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27800	200	2	0.72	1985311100	71655	10.76	27600	28500	27100	35850	19350	27600	27706.53	5.16	3383	30000	28800	27150	25950	24300	29400	26550	81	8250	500	18760	50	1	16286895	4528	-38.50	9.61	12	0.44	-722.00	2892.00	30400	20220919	-8.55	17320	20230710	60.51	28500	-2.46	20230904	17320	60.51	20230710	30400	-8.55	20220919	17320	60.51	20230710	0.95	N	179900	500	81 억	841034	N	N	N	N
145	20230904	090644	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	28500	900	2	3.26	761326550	27205	4.08	27600	28500	27500	35850	19350	27600	27984.80	5.16	1596	30000	28800	27150	25950	24300	29400	26550	81	8250	500	18760	50	1	16286895	4642	-39.47	9.85	12	0.17	-722.00	2892.00	30400	20220919	-6.25	17320	20230710	64.55	28500	0.00	20230904	17320	64.55	20230710	30400	-6.25	20220919	17320	64.55	20230710	0.95	N	179900	500	81 억	841034	N	N	N	N
146	20230901	160635	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27600	3050	2	12.42	18098992450	665085	379.68	25800	28350	25500	31900	17200	24550	27212.77	4.32	111408	25550	25050	24200	23700	22850	25300	23950	81	7350	500	16690	50	1	16286895	4495	-38.23	9.54	12	4.08	-722.00	2892.00	30400	20220919	-9.21	17320	20230710	59.35	28350	-2.65	20230901	17320	59.35	20230710	30400	-9.21	20220919	17320	59.35	20230710	1.00	N	179900	500	81 억	704182	N	N	N	N
147	20230901	150643	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27650	3100	2	12.63	17709467200	650983	371.63	25800	28350	25500	31900	17200	24550	27204.20	4.32	114895	25550	25050	24200	23700	22850	25300	23950	81	7350	500	16690	50	1	16286895	4503	-38.30	9.56	12	4.00	-722.00	2892.00	30400	20220919	-9.05	17320	20230710	59.64	28350	-2.47	20230901	17320	59.64	20230710	30400	-9.05	20220919	17320	59.64	20230710	1.00	N	179900	500	81 억	704182	N	N	N	N
148	20230901	140647	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27650	3100	2	12.63	16400273750	603349	344.44	25800	28350	25500	31900	17200	24550	27182.08	4.32	115842	25550	25050	24200	23700	22850	25300	23950	81	7350	500	16690	50	1	16286895	4503	-38.30	9.56	12	3.70	-722.00	2892.00	30400	20220919	-9.05	17320	20230710	59.64	28350	-2.47	20230901	17320	59.64	20230710	30400	-9.05	20220919	17320	59.64	20230710	1.00	N	179900	500	81 억	704182	N	N	N	N
149	20230901	130629	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27650	3100	2	12.63	15051522550	554815	316.73	25800	28350	25500	31900	17200	24550	27128.91	4.32	107447	25550	25050	24200	23700	22850	25300	23950	81	7350	500	16690	50	1	16286895	4503	-38.30	9.56	12	3.41	-722.00	2892.00	30400	20220919	-9.05	17320	20230710	59.64	28350	-2.47	20230901	17320	59.64	20230710	30400	-9.05	20220919	17320	59.64	20230710	1.00	N	179900	500	81 억	704182	N	N	N	N
150	20230901	120632	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27000	2450	2	9.98	14294888800	527137	300.93	25800	28350	25500	31900	17200	24550	27117.99	4.32	97580	25550	25050	24200	23700	22850	25300	23950	81	7350	500	16690	50	1	16286895	4397	-37.40	9.34	12	3.24	-722.00	2892.00	30400	20220919	-11.18	17320	20230710	55.89	28350	-4.76	20230901	17320	55.89	20230710	30400	-11.18	20220919	17320	55.89	20230710	1.00	N	179900	500	81 억	704182	N	N	N	N
151	20230901	110637	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27950	3400	2	13.85	13479407250	497485	284.00	25800	28350	25500	31900	17200	24550	27095.11	4.32	98794	25550	25050	24200	23700	22850	25300	23950	81	7350	500	16690	50	1	16286895	4552	-38.71	9.66	12	3.05	-722.00	2892.00	30400	20220919	-8.06	17320	20230710	61.37	28350	-1.41	20230901	17320	61.37	20230710	30400	-8.06	20220919	17320	61.37	20230710	1.00	N	179900	500	81 억	704182	N	N	N	N
152	20230901	100629	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	27850	3300	2	13.44	11842516150	438802	250.50	25800	28350	25500	31900	17200	24550	26988.30	4.32	80144	25550	25050	24200	23700	22850	25300	23950	81	7350	500	16690	50	1	16286895	4536	-38.57	9.63	12	2.69	-722.00	2892.00	30400	20220919	-8.39	17320	20230710	60.80	28350	-1.76	20230901	17320	60.80	20230710	30400	-8.39	20220919	17320	60.80	20230710	1.00	N	179900	500	81 억	704182	N	N	N	N
153	20230901	090621	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	25750	1200	2	4.89	3612180900	136657	78.01	25800	28000	25500	31900	17200	24550	26432.49	4.32	-22172	25550	25050	24200	23700	22850	25300	23950	81	7350	500	16690	50	1	16286895	4194	-35.66	8.90	12	0.84	-722.00	2892.00	30400	20220919	-15.30	17320	20230710	48.67	28000	-8.04	20230901	17320	48.67	20230710	30400	-15.30	20220919	17320	48.67	20230710	1.00	N	179900	500	81 억	704182	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History