KissMeData/025320/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160347	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3610	60	2	1.69	3638033360	1017975	34.63	3460	3620	3460	4615	2485	3550	3573.82	6.05	43812	4003	3776	3653	3426	3303	3715	3365	402	1065	500	2620	5	1	79511454	2870	32.82	2.57	12	1.28	110.00	1406.00	4915	20230822	-26.55	2253	20220928	60.23	4915	-26.55	20230822	2297	57.16	20230103	4915	-26.55	20230822	2305	56.62	20220928	6.07	N	025320	500	401 억	4812136	N	N	358	N	N
3	20230927	150350	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3605	55	2	1.55	3260100770	913174	31.07	3460	3620	3460	4615	2485	3550	3570.21	6.05	21741	4003	3776	3653	3426	3303	3715	3365	402	1065	500	2620	5	1	79511454	2866	32.77	2.56	12	1.15	110.00	1406.00	4915	20230822	-26.65	2253	20220928	60.01	4915	-26.65	20230822	2297	56.94	20230103	4915	-26.65	20230822	2305	56.40	20220928	6.07	N	025320	500	401 억	4812136	N	N	0	N	N
4	20230927	140350	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3605	55	2	1.55	2855304600	800879	27.25	3460	3620	3460	4615	2485	3550	3565.33	6.05	20337	4003	3776	3653	3426	3303	3715	3365	402	1065	500	2620	5	1	79511454	2866	32.77	2.56	12	1.01	110.00	1406.00	4915	20230822	-26.65	2253	20220928	60.01	4915	-26.65	20230822	2297	56.94	20230103	4915	-26.65	20230822	2305	56.40	20220928	6.07	N	025320	500	401 억	4812136	N	N	0	N	N
5	20230927	130347	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3600	50	2	1.41	2538162530	712923	24.25	3460	3615	3460	4615	2485	3550	3560.31	6.05	33184	4003	3776	3653	3426	3303	3715	3365	402	1065	500	2620	5	1	79511454	2862	32.73	2.56	12	0.90	110.00	1406.00	4915	20230822	-26.75	2253	20220928	59.79	4915	-26.75	20230822	2297	56.73	20230103	4915	-26.75	20230822	2305	56.18	20220928	6.07	N	025320	500	401 억	4812136	N	N	0	N	N
6	20230927	120345	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3580	30	2	0.85	2334672860	656304	22.33	3460	3615	3460	4615	2485	3550	3557.37	6.05	26642	4003	3776	3653	3426	3303	3715	3365	402	1065	500	2620	5	1	79511454	2847	32.55	2.55	12	0.83	110.00	1406.00	4915	20230822	-27.16	2253	20220928	58.90	4915	-27.16	20230822	2297	55.86	20230103	4915	-27.16	20230822	2305	55.31	20220928	6.07	N	025320	500	401 억	4812136	N	N	0	N	N
7	20230927	110348	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3600	50	2	1.41	2105956650	592596	20.16	3460	3615	3460	4615	2485	3550	3553.82	6.05	52276	4003	3776	3653	3426	3303	3715	3365	402	1065	500	2620	5	1	79511454	2862	32.73	2.56	12	0.75	110.00	1406.00	4915	20230822	-26.75	2253	20220928	59.79	4915	-26.75	20230822	2297	56.73	20230103	4915	-26.75	20230822	2305	56.18	20220928	6.07	N	025320	500	401 억	4812136	N	N	0	N	N
8	20230927	100346	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3575	25	2	0.70	1562686690	441331	15.01	3460	3605	3460	4615	2485	3550	3540.72	6.05	95345	4003	3776	3653	3426	3303	3715	3365	402	1065	500	2620	5	1	79511454	2843	32.50	2.54	12	0.56	110.00	1406.00	4915	20230822	-27.26	2253	20220928	58.68	4915	-27.26	20230822	2297	55.64	20230103	4915	-27.26	20230822	2305	55.10	20220928	6.07	N	025320	500	401 억	4812136	N	N	0	N	N
9	20230927	090352	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3525	-25	5	-0.70	433988035	124533	4.24	3460	3530	3460	4615	2485	3550	3481.62	6.05	42528	4003	3776	3653	3426	3303	3715	3365	402	1065	500	2620	5	1	79511454	2803	32.05	2.51	12	0.16	110.00	1406.00	4915	20230822	-28.28	2253	20220928	56.46	4915	-28.28	20230822	2297	53.46	20230103	4915	-28.28	20230822	2305	52.93	20220928	6.07	N	025320	500	401 억	4812136	N	N	0	N	N
10	20230926	160345	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3550	-110	5	-3.01	10699804010	2896735	309.05	3640	3880	3530	4755	2565	3660	3693.86	6.83	-621485	3866	3762	3701	3597	3536	3732	3567	402	1095	500	2700	5	1	79511454	2823	32.27	2.52	12	3.64	110.00	1406.00	4915	20230822	-27.77	2253	20220928	57.57	4915	-27.77	20230822	2297	54.55	20230103	4915	-27.77	20230822	2305	54.01	20220928	6.07	N	025320	500	401 억	5433624	N	N	18	N	N
11	20230926	150348	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3565	-95	5	-2.60	10283545560	2779511	296.55	3640	3880	3530	4755	2565	3660	3699.77	6.83	-688259	3866	3762	3701	3597	3536	3732	3567	402	1095	500	2700	5	1	79511454	2835	32.41	2.54	12	3.50	110.00	1406.00	4915	20230822	-27.47	2253	20220928	58.23	4915	-27.47	20230822	2297	55.20	20230103	4915	-27.47	20230822	2305	54.66	20220928	6.07	N	025320	500	401 억	5433624	N	N	18	N	N
12	20230926	140343	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3565	-95	5	-2.60	9809571970	2646114	282.31	3640	3880	3535	4755	2565	3660	3707.16	6.83	-753846	3866	3762	3701	3597	3536	3732	3567	402	1095	500	2700	5	1	79511454	2835	32.41	2.54	12	3.33	110.00	1406.00	4915	20230822	-27.47	2253	20220928	58.23	4915	-27.47	20230822	2297	55.20	20230103	4915	-27.47	20230822	2305	54.66	20220928	6.07	N	025320	500	401 억	5433624	N	N	18	N	N
13	20230926	130343	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3610	-50	5	-1.37	8978942255	2413441	257.49	3640	3880	3575	4755	2565	3660	3720.39	6.83	-739361	3866	3762	3701	3597	3536	3732	3567	402	1095	500	2700	5	1	79511454	2870	32.82	2.57	12	3.04	110.00	1406.00	4915	20230822	-26.55	2253	20220928	60.23	4915	-26.55	20230822	2297	57.16	20230103	4915	-26.55	20230822	2305	56.62	20220928	6.07	N	025320	500	401 억	5433624	N	N	18	N	N
14	20230926	120346	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3590	-70	5	-1.91	8773183100	2356362	251.40	3640	3880	3575	4755	2565	3660	3723.19	6.83	-723624	3866	3762	3701	3597	3536	3732	3567	402	1095	500	2700	5	1	79511454	2854	32.64	2.55	12	2.96	110.00	1406.00	4915	20230822	-26.96	2253	20220928	59.34	4915	-26.96	20230822	2297	56.29	20230103	4915	-26.96	20230822	2305	55.75	20220928	6.07	N	025320	500	401 억	5433624	N	N	18	N	N
15	20230926	110345	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3620	-40	5	-1.09	8408223045	2254894	240.57	3640	3880	3585	4755	2565	3660	3728.88	6.83	-718634	3866	3762	3701	3597	3536	3732	3567	402	1095	500	2700	5	1	79511454	2878	32.91	2.57	12	2.84	110.00	1406.00	4915	20230822	-26.35	2253	20220928	60.67	4915	-26.35	20230822	2297	57.60	20230103	4915	-26.35	20230822	2305	57.05	20220928	6.07	N	025320	500	401 억	5433624	N	N	18	N	N
16	20230926	100344	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3600	-60	5	-1.64	7427336005	1983214	211.59	3640	3880	3595	4755	2565	3660	3745.10	6.83	-660797	3866	3762	3701	3597	3536	3732	3567	402	1095	500	2700	5	1	79511454	2862	32.73	2.56	12	2.49	110.00	1406.00	4915	20230822	-26.75	2253	20220928	59.79	4915	-26.75	20230822	2297	56.73	20230103	4915	-26.75	20230822	2305	56.18	20220928	6.07	N	025320	500	401 억	5433624	N	N	18	N	N
17	20230926	090344	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3695	35	2	0.96	76296045	20862	2.23	3640	3695	3635	4755	2565	3660	3657.17	6.83	4627	3866	3762	3701	3597	3536	3732	3567	402	1095	500	2700	5	1	79511454	2938	33.59	2.63	12	0.03	110.00	1406.00	4915	20230822	-24.82	2253	20220928	64.00	4915	-24.82	20230822	2297	60.86	20230103	4915	-24.82	20230822	2305	60.30	20220928	6.07	N	025320	500	401 억	5433624	N	N	18	N	N
18	20230925	160344	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3660	-105	5	-2.79	3369696095	912188	134.49	3750	3805	3640	4890	2640	3765	3694.18	6.68	121960	3851	3807	3751	3707	3651	3830	3730	402	1125	500	2780	5	1	79511454	2910	33.27	2.60	12	1.15	110.00	1406.00	4915	20230822	-25.53	2253	20220928	62.45	4915	-25.53	20230822	2297	59.34	20230103	4915	-25.53	20230822	2305	58.79	20220928	6.11	N	025320	500	401 억	5314256	N	N	18	N	N
19	20230925	150347	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3655	-110	5	-2.92	2998965250	810689	119.53	3750	3805	3645	4890	2640	3765	3699.26	6.68	76585	3851	3807	3751	3707	3651	3830	3730	402	1125	500	2780	5	1	79511454	2906	33.23	2.60	12	1.02	110.00	1406.00	4915	20230822	-25.64	2253	20220928	62.23	4915	-25.64	20230822	2297	59.12	20230103	4915	-25.64	20230822	2305	58.57	20220928	6.11	N	025320	500	401 억	5314256	N	N	0	N	N
20	20230925	140340	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3685	-80	5	-2.12	2462551185	664191	97.93	3750	3805	3650	4890	2640	3765	3707.57	6.68	34984	3851	3807	3751	3707	3651	3830	3730	402	1125	500	2780	5	1	79511454	2930	33.50	2.62	12	0.84	110.00	1406.00	4915	20230822	-25.03	2253	20220928	63.56	4915	-25.03	20230822	2297	60.43	20230103	4915	-25.03	20230822	2305	59.87	20220928	6.11	N	025320	500	401 억	5314256	N	N	0	N	N
21	20230925	130342	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3690	-75	5	-1.99	2210596240	595716	87.83	3750	3805	3650	4890	2640	3765	3710.80	6.68	36527	3851	3807	3751	3707	3651	3830	3730	402	1125	500	2780	5	1	79511454	2934	33.55	2.62	12	0.75	110.00	1406.00	4915	20230822	-24.92	2253	20220928	63.78	4915	-24.92	20230822	2297	60.64	20230103	4915	-24.92	20230822	2305	60.09	20220928	6.11	N	025320	500	401 억	5314256	N	N	0	N	N
22	20230925	120346	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3675	-90	5	-2.39	1911670750	514485	75.85	3750	3805	3650	4890	2640	3765	3715.67	6.68	-17571	3851	3807	3751	3707	3651	3830	3730	402	1125	500	2780	5	1	79511454	2922	33.41	2.61	12	0.65	110.00	1406.00	4915	20230822	-25.23	2253	20220928	63.12	4915	-25.23	20230822	2297	59.99	20230103	4915	-25.23	20230822	2305	59.44	20220928	6.11	N	025320	500	401 억	5314256	N	N	0	N	N
23	20230925	110341	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3655	-110	5	-2.92	1735662295	466584	68.79	3750	3805	3650	4890	2640	3765	3719.91	6.68	-26562	3851	3807	3751	3707	3651	3830	3730	402	1125	500	2780	5	1	79511454	2906	33.23	2.60	12	0.59	110.00	1406.00	4915	20230822	-25.64	2253	20220928	62.23	4915	-25.64	20230822	2297	59.12	20230103	4915	-25.64	20230822	2305	58.57	20220928	6.11	N	025320	500	401 억	5314256	N	N	0	N	N
24	20230925	100343	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3710	-55	5	-1.46	978775235	261006	38.48	3750	3805	3705	4890	2640	3765	3749.99	6.68	-20303	3851	3807	3751	3707	3651	3830	3730	402	1125	500	2780	5	1	79511454	2950	33.73	2.64	12	0.33	110.00	1406.00	4915	20230822	-24.52	2253	20220928	64.67	4915	-24.52	20230822	2297	61.52	20230103	4915	-24.52	20230822	2305	60.95	20220928	6.11	N	025320	500	401 억	5314256	N	N	0	N	N
25	20230925	090344	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3755	-10	5	-0.27	228106440	60897	8.98	3750	3765	3730	4890	2640	3765	3745.68	6.68	28124	3851	3807	3751	3707	3651	3830	3730	402	1125	500	2780	5	1	79511454	2986	34.14	2.67	12	0.08	110.00	1406.00	4915	20230822	-23.60	2253	20220928	66.67	4915	-23.60	20230822	2297	63.47	20230103	4915	-23.60	20230822	2305	62.91	20220928	6.11	N	025320	500	401 억	5314256	N	N	0	N	N
26	20230922	160354	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3765	20	2	0.53	2467908795	658067	59.29	3695	3795	3695	4865	2625	3745	3750.16	6.86	-138371	3981	3862	3771	3652	3561	3817	3607	402	1120	500	2770	5	1	79511454	2994	34.23	2.68	12	0.83	110.00	1406.00	4915	20230822	-23.40	2253	20220928	67.11	4915	-23.40	20230822	2297	63.91	20230103	4915	-23.40	20230822	2305	63.34	20220928	5.96	N	025320	500	401 억	5456617	N	N	3274	N	N
27	20230922	150351	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3745	0	3	0.00	2167463480	578068	52.08	3695	3795	3695	4865	2625	3745	3749.50	6.86	-117590	3981	3862	3771	3652	3561	3817	3607	402	1120	500	2770	5	1	79511454	2978	34.05	2.66	12	0.73	110.00	1406.00	4915	20230822	-23.80	2253	20220928	66.22	4915	-23.80	20230822	2297	63.04	20230103	4915	-23.80	20230822	2305	62.47	20220928	5.96	N	025320	500	401 억	5456617	N	N	3274	N	N
28	20230922	140352	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3740	-5	5	-0.13	1721153470	458872	41.34	3695	3795	3695	4865	2625	3745	3750.84	6.86	-77496	3981	3862	3771	3652	3561	3817	3607	402	1120	500	2770	5	1	79511454	2974	34.00	2.66	12	0.58	110.00	1406.00	4915	20230822	-23.91	2253	20220928	66.00	4915	-23.91	20230822	2297	62.82	20230103	4915	-23.91	20230822	2305	62.26	20220928	5.96	N	025320	500	401 억	5456617	N	N	3274	N	N
29	20230922	130332	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3745	0	3	0.00	1540176870	410543	36.99	3695	3795	3695	4865	2625	3745	3751.56	6.86	-62046	3981	3862	3771	3652	3561	3817	3607	402	1120	500	2770	5	1	79511454	2978	34.05	2.66	12	0.52	110.00	1406.00	4915	20230822	-23.80	2253	20220928	66.22	4915	-23.80	20230822	2297	63.04	20230103	4915	-23.80	20230822	2305	62.47	20220928	5.96	N	025320	500	401 억	5456617	N	N	3274	N	N
30	20230922	120330	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3745	0	3	0.00	1427332560	380399	34.27	3695	3795	3695	4865	2625	3745	3752.20	6.86	-53500	3981	3862	3771	3652	3561	3817	3607	402	1120	500	2770	5	1	79511454	2978	34.05	2.66	12	0.48	110.00	1406.00	4915	20230822	-23.80	2253	20220928	66.22	4915	-23.80	20230822	2297	63.04	20230103	4915	-23.80	20230822	2305	62.47	20220928	5.96	N	025320	500	401 억	5456617	N	N	3274	N	N
31	20230922	110330	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3775	30	2	0.80	1120560315	298822	26.92	3695	3795	3695	4865	2625	3745	3749.93	6.86	-36424	3981	3862	3771	3652	3561	3817	3607	402	1120	500	2770	5	1	79511454	3002	34.32	2.68	12	0.38	110.00	1406.00	4915	20230822	-23.19	2253	20220928	67.55	4915	-23.19	20230822	2297	64.34	20230103	4915	-23.19	20230822	2305	63.77	20220928	5.96	N	025320	500	401 억	5456617	N	N	3274	N	N
32	20230922	100331	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3740	-5	5	-0.13	709230455	189506	17.07	3695	3780	3695	4865	2625	3745	3742.52	6.86	-27584	3981	3862	3771	3652	3561	3817	3607	402	1120	500	2770	5	1	79511454	2974	34.00	2.66	12	0.24	110.00	1406.00	4915	20230822	-23.91	2253	20220928	66.00	4915	-23.91	20230822	2297	62.82	20230103	4915	-23.91	20230822	2305	62.26	20220928	5.96	N	025320	500	401 억	5456617	N	N	3274	N	N
33	20230922	090326	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3735	-10	5	-0.27	85719190	23064	2.08	3695	3740	3695	4865	2625	3745	3716.48	6.86	5844	3981	3862	3771	3652	3561	3817	3607	402	1120	500	2770	5	1	79511454	2970	33.95	2.66	12	0.03	110.00	1406.00	4915	20230822	-24.01	2253	20220928	65.78	4915	-24.01	20230822	2297	62.60	20230103	4915	-24.01	20230822	2305	62.04	20220928	5.96	N	025320	500	401 억	5456617	N	N	3274	N	N
34	20230921	160332	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3745	-75	5	-1.96	4144449280	1099182	124.41	3815	3890	3680	4965	2675	3820	3770.52	6.97	-82503	3900	3860	3810	3770	3720	3880	3790	402	1145	500	2820	5	1	79511454	2978	34.05	2.66	12	1.38	110.00	1406.00	4915	20230822	-23.80	2253	20220928	66.22	4915	-23.80	20230822	2297	63.04	20230103	4915	-23.80	20230822	2305	62.47	20220928	6.02	N	025320	500	401 억	5539787	N	N	3274	N	N
35	20230921	150327	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3720	-100	5	-2.62	3920097450	1039244	117.62	3815	3890	3680	4965	2675	3820	3772.06	6.97	-93829	3900	3860	3810	3770	3720	3880	3790	402	1145	500	2820	5	1	79511454	2958	33.82	2.65	12	1.31	110.00	1406.00	4915	20230822	-24.31	2253	20220928	65.11	4915	-24.31	20230822	2297	61.95	20230103	4915	-24.31	20230822	2305	61.39	20220928	6.02	N	025320	500	401 억	5539787	N	N	0	N	N
36	20230921	140328	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3720	-100	5	-2.62	3609264015	955934	108.19	3815	3890	3680	4965	2675	3820	3775.63	6.97	-107373	3900	3860	3810	3770	3720	3880	3790	402	1145	500	2820	5	1	79511454	2958	33.82	2.65	12	1.20	110.00	1406.00	4915	20230822	-24.31	2253	20220928	65.11	4915	-24.31	20230822	2297	61.95	20230103	4915	-24.31	20230822	2305	61.39	20220928	6.02	N	025320	500	401 억	5539787	N	N	0	N	N
37	20230921	130326	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3720	-100	5	-2.62	3013058295	795512	90.04	3815	3890	3700	4965	2675	3820	3787.56	6.97	-131209	3900	3860	3810	3770	3720	3880	3790	402	1145	500	2820	5	1	79511454	2958	33.82	2.65	12	1.00	110.00	1406.00	4915	20230822	-24.31	2253	20220928	65.11	4915	-24.31	20230822	2297	61.95	20230103	4915	-24.31	20230822	2305	61.39	20220928	6.02	N	025320	500	401 억	5539787	N	N	0	N	N
38	20230921	120324	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3725	-95	5	-2.49	2752458600	725691	82.13	3815	3890	3700	4965	2675	3820	3792.87	6.97	-142561	3900	3860	3810	3770	3720	3880	3790	402	1145	500	2820	5	1	79511454	2962	33.86	2.65	12	0.91	110.00	1406.00	4915	20230822	-24.21	2253	20220928	65.34	4915	-24.21	20230822	2297	62.17	20230103	4915	-24.21	20230822	2305	61.61	20220928	6.02	N	025320	500	401 억	5539787	N	N	0	N	N
39	20230921	110332	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3770	-50	5	-1.31	1913380245	501156	56.72	3815	3890	3760	4965	2675	3820	3817.93	6.97	-180703	3900	3860	3810	3770	3720	3880	3790	402	1145	500	2820	5	1	79511454	2998	34.27	2.68	12	0.63	110.00	1406.00	4915	20230822	-23.30	2253	20220928	67.33	4915	-23.30	20230822	2297	64.13	20230103	4915	-23.30	20230822	2305	63.56	20220928	6.02	N	025320	500	401 억	5539787	N	N	0	N	N
40	20230921	100326	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3790	-30	5	-0.79	1367798085	356864	40.39	3815	3890	3780	4965	2675	3820	3832.83	6.97	-144928	3900	3860	3810	3770	3720	3880	3790	402	1145	500	2820	5	1	79511454	3013	34.45	2.70	12	0.45	110.00	1406.00	4915	20230822	-22.89	2253	20220928	68.22	4915	-22.89	20230822	2297	65.00	20230103	4915	-22.89	20230822	2305	64.43	20220928	6.02	N	025320	500	401 억	5539787	N	N	0	N	N
41	20230921	090331	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3790	-30	5	-0.79	154245010	40587	4.59	3815	3815	3780	4965	2675	3820	3800.28	6.97	-15742	3900	3860	3810	3770	3720	3880	3790	402	1145	500	2820	5	1	79511454	3013	34.45	2.70	12	0.05	110.00	1406.00	4915	20230822	-22.89	2253	20220928	68.22	4915	-22.89	20230822	2297	65.00	20230103	4915	-22.89	20230822	2305	64.43	20220928	6.02	N	025320	500	401 억	5539787	N	N	0	N	N
42	20230920	160331	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3820	25	2	0.66	3320647605	873496	57.84	3795	3850	3760	4930	2660	3795	3801.56	7.16	-153625	4045	3920	3845	3720	3645	3882	3682	402	1135	500	2800	5	1	79511454	3037	34.73	2.72	12	1.10	110.00	1406.00	4915	20230822	-22.28	2253	20220928	69.55	4915	-22.28	20230822	2297	66.30	20230103	4915	-22.28	20230822	2305	65.73	20220928	6.13	N	025320	500	401 억	5694226	N	N	42	N	N
43	20230920	150322	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3800	5	2	0.13	3020080360	794523	52.61	3795	3850	3760	4930	2660	3795	3801.13	7.16	-154461	4045	3920	3845	3720	3645	3882	3682	402	1135	500	2800	5	1	79511454	3021	34.55	2.70	12	1.00	110.00	1406.00	4915	20230822	-22.69	2253	20220928	68.66	4915	-22.69	20230822	2297	65.43	20230103	4915	-22.69	20230822	2305	64.86	20220928	6.13	N	025320	500	401 억	5694226	N	N	42	N	N
44	20230920	140324	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3800	5	2	0.13	2588506150	680693	45.07	3795	3850	3760	4930	2660	3795	3802.76	7.16	-125060	4045	3920	3845	3720	3645	3882	3682	402	1135	500	2800	5	1	79511454	3021	34.55	2.70	12	0.86	110.00	1406.00	4915	20230822	-22.69	2253	20220928	68.66	4915	-22.69	20230822	2297	65.43	20230103	4915	-22.69	20230822	2305	64.86	20220928	6.13	N	025320	500	401 억	5694226	N	N	42	N	N
45	20230920	130324	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3805	10	2	0.26	2162421025	568582	37.65	3795	3850	3760	4930	2660	3795	3803.20	7.16	-102438	4045	3920	3845	3720	3645	3882	3682	402	1135	500	2800	5	1	79511454	3025	34.59	2.71	12	0.72	110.00	1406.00	4915	20230822	-22.58	2253	20220928	68.89	4915	-22.58	20230822	2297	65.65	20230103	4915	-22.58	20230822	2305	65.08	20220928	6.13	N	025320	500	401 억	5694226	N	N	42	N	N
46	20230920	120323	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3820	25	2	0.66	1571312585	413896	27.41	3795	3835	3760	4930	2660	3795	3796.40	7.16	-36587	4045	3920	3845	3720	3645	3882	3682	402	1135	500	2800	5	1	79511454	3037	34.73	2.72	12	0.52	110.00	1406.00	4915	20230822	-22.28	2253	20220928	69.55	4915	-22.28	20230822	2297	66.30	20230103	4915	-22.28	20230822	2305	65.73	20220928	6.13	N	025320	500	401 억	5694226	N	N	42	N	N
47	20230920	110328	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3815	20	2	0.53	1316449120	347077	22.98	3795	3835	3760	4930	2660	3795	3792.95	7.16	-14467	4045	3920	3845	3720	3645	3882	3682	402	1135	500	2800	5	1	79511454	3033	34.68	2.71	12	0.44	110.00	1406.00	4915	20230822	-22.38	2253	20220928	69.33	4915	-22.38	20230822	2297	66.09	20230103	4915	-22.38	20230822	2305	65.51	20220928	6.13	N	025320	500	401 억	5694226	N	N	42	N	N
48	20230920	100319	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3765	-30	5	-0.79	879598955	232107	15.37	3795	3835	3760	4930	2660	3795	3789.60	7.16	-7678	4045	3920	3845	3720	3645	3882	3682	402	1135	500	2800	5	1	79511454	2994	34.23	2.68	12	0.29	110.00	1406.00	4915	20230822	-23.40	2253	20220928	67.11	4915	-23.40	20230822	2297	63.91	20230103	4915	-23.40	20230822	2305	63.34	20220928	6.13	N	025320	500	401 억	5694226	N	N	42	N	N
49	20230920	090325	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3825	30	2	0.79	70042605	18405	1.22	3795	3825	3795	4930	2660	3795	3806.22	7.16	-3327	4045	3920	3845	3720	3645	3882	3682	402	1135	500	2800	5	1	79511454	3041	34.77	2.72	12	0.02	110.00	1406.00	4915	20230822	-22.18	2253	20220928	69.77	4915	-22.18	20230822	2297	66.52	20230103	4915	-22.18	20230822	2305	65.94	20220928	6.13	N	025320	500	401 억	5694226	N	N	42	N	N
50	20230919	160322	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3795	-65	5	-1.68	5717622700	1487352	104.58	3920	3970	3770	5010	2705	3860	3844.33	7.09	70159	4010	3935	3890	3815	3770	3912	3792	401	1150	500	2850	5	1	79371104	3012	34.50	2.70	12	1.87	110.00	1406.00	4915	20230822	-22.79	2253	20220928	68.44	4915	-22.79	20230822	2297	65.22	20230103	4915	-22.79	20230822	2305	64.64	20220928	6.14	N	025320	500	401 억	5626063	N	N	42	N	N
51	20230919	150320	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3800	-60	5	-1.55	5418906775	1408624	99.05	3920	3970	3770	5010	2705	3860	3846.95	7.09	38203	4010	3935	3890	3815	3770	3912	3792	401	1150	500	2850	5	1	79371104	3016	34.55	2.70	12	1.77	110.00	1406.00	4915	20230822	-22.69	2253	20220928	68.66	4915	-22.69	20230822	2297	65.43	20230103	4915	-22.69	20230822	2305	64.86	20220928	6.14	N	025320	500	401 억	5626063	N	N	4	N	N
52	20230919	140319	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3810	-50	5	-1.30	4554845585	1180871	83.03	3920	3970	3785	5010	2705	3860	3857.19	7.09	-2327	4010	3935	3890	3815	3770	3912	3792	401	1150	500	2850	5	1	79371104	3024	34.64	2.71	12	1.49	110.00	1406.00	4915	20230822	-22.48	2253	20220928	69.11	4915	-22.48	20230822	2297	65.87	20230103	4915	-22.48	20230822	2305	65.29	20220928	6.14	N	025320	500	401 억	5626063	N	N	4	N	N
53	20230919	130318	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3800	-60	5	-1.55	4035221555	1043886	73.40	3920	3970	3790	5010	2705	3860	3865.58	7.09	-49756	4010	3935	3890	3815	3770	3912	3792	401	1150	500	2850	5	1	79371104	3016	34.55	2.70	12	1.32	110.00	1406.00	4915	20230822	-22.69	2253	20220928	68.66	4915	-22.69	20230822	2297	65.43	20230103	4915	-22.69	20230822	2305	64.86	20220928	6.14	N	025320	500	401 억	5626063	N	N	4	N	N
54	20230919	120327	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3800	-60	5	-1.55	3495029490	901703	63.40	3920	3970	3795	5010	2705	3860	3876.03	7.09	-68824	4010	3935	3890	3815	3770	3912	3792	401	1150	500	2850	5	1	79371104	3016	34.55	2.70	12	1.14	110.00	1406.00	4915	20230822	-22.69	2253	20220928	68.66	4915	-22.69	20230822	2297	65.43	20230103	4915	-22.69	20230822	2305	64.86	20220928	6.14	N	025320	500	401 억	5626063	N	N	4	N	N
55	20230919	110328	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3845	-15	5	-0.39	2811412495	722320	50.79	3920	3970	3805	5010	2705	3860	3892.20	7.09	-107363	4010	3935	3890	3815	3770	3912	3792	401	1150	500	2850	5	1	79371104	3052	34.95	2.73	12	0.91	110.00	1406.00	4915	20230822	-21.77	2253	20220928	70.66	4915	-21.77	20230822	2297	67.39	20230103	4915	-21.77	20230822	2305	66.81	20220928	6.14	N	025320	500	401 억	5626063	N	N	4	N	N
56	20230919	100323	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3850	-10	5	-0.26	2020708085	515959	36.28	3920	3970	3845	5010	2705	3860	3916.41	7.09	-105247	4010	3935	3890	3815	3770	3912	3792	401	1150	500	2850	5	1	79371104	3056	35.00	2.74	12	0.65	110.00	1406.00	4915	20230822	-21.67	2253	20220928	70.88	4915	-21.67	20230822	2297	67.61	20230103	4915	-21.67	20230822	2305	67.03	20220928	6.14	N	025320	500	401 억	5626063	N	N	4	N	N
57	20230919	090322	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3935	75	2	1.94	696206220	176792	12.43	3920	3970	3915	5010	2705	3860	3938.00	7.09	-34604	4010	3935	3890	3815	3770	3912	3792	401	1150	500	2850	5	1	79371104	3123	35.77	2.80	12	0.22	110.00	1406.00	4915	20230822	-19.94	2253	20220928	74.66	4915	-19.94	20230822	2297	71.31	20230103	4915	-19.94	20230822	2305	70.72	20220928	6.14	N	025320	500	401 억	5626063	N	N	4	N	N
58	20230918	160326	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3860	-90	5	-2.28	5399597660	1386953	102.76	3880	3965	3845	5130	2765	3950	3893.16	6.85	186772	4116	4032	3986	3902	3856	4010	3880	401	1180	500	2920	5	1	79371104	3064	35.09	2.75	12	1.75	110.00	1406.00	4915	20230822	-21.46	2253	20220928	71.33	4915	-21.46	20230822	2297	68.05	20230103	4915	-21.46	20230822	2305	67.46	20220928	6.08	N	025320	500	401 억	5439248	N	N	4	N	N
59	20230918	150320	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3860	-90	5	-2.28	4586012775	1175891	87.12	3880	3965	3850	5130	2765	3950	3899.94	6.85	131854	4116	4032	3986	3902	3856	4010	3880	401	1180	500	2920	5	1	79371104	3064	35.09	2.75	12	1.48	110.00	1406.00	4915	20230822	-21.46	2253	20220928	71.33	4915	-21.46	20230822	2297	68.05	20230103	4915	-21.46	20230822	2305	67.46	20220928	6.08	N	025320	500	401 억	5439248	N	N	1	N	N
60	20230918	140329	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3880	-70	5	-1.77	3699635910	946552	70.13	3880	3965	3870	5130	2765	3950	3908.45	6.85	112010	4116	4032	3986	3902	3856	4010	3880	401	1180	500	2920	5	1	79371104	3080	35.27	2.76	12	1.19	110.00	1406.00	4915	20230822	-21.06	2253	20220928	72.21	4915	-21.06	20230822	2297	68.92	20230103	4915	-21.06	20230822	2305	68.33	20220928	6.08	N	025320	500	401 억	5439248	N	N	1	N	N
61	20230918	130322	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3890	-60	5	-1.52	3302905715	844495	62.57	3880	3965	3870	5130	2765	3950	3911.00	6.85	83182	4116	4032	3986	3902	3856	4010	3880	401	1180	500	2920	5	1	79371104	3088	35.36	2.77	12	1.06	110.00	1406.00	4915	20230822	-20.85	2253	20220928	72.66	4915	-20.85	20230822	2297	69.35	20230103	4915	-20.85	20230822	2305	68.76	20220928	6.08	N	025320	500	401 억	5439248	N	N	1	N	N
62	20230918	120325	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3895	-55	5	-1.39	2729968130	697114	51.65	3880	3965	3880	5130	2765	3950	3916.00	6.85	54996	4116	4032	3986	3902	3856	4010	3880	401	1180	500	2920	5	1	79371104	3092	35.41	2.77	12	0.88	110.00	1406.00	4915	20230822	-20.75	2253	20220928	72.88	4915	-20.75	20230822	2297	69.57	20230103	4915	-20.75	20230822	2305	68.98	20220928	6.08	N	025320	500	401 억	5439248	N	N	1	N	N
63	20230918	110325	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3935	-15	5	-0.38	2328825000	594473	44.04	3880	3965	3880	5130	2765	3950	3917.35	6.85	115634	4116	4032	3986	3902	3856	4010	3880	401	1180	500	2920	5	1	79371104	3123	35.77	2.80	12	0.75	110.00	1406.00	4915	20230822	-19.94	2253	20220928	74.66	4915	-19.94	20230822	2297	71.31	20230103	4915	-19.94	20230822	2305	70.72	20220928	6.08	N	025320	500	401 억	5439248	N	N	1	N	N
64	20230918	100319	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3900	-50	5	-1.27	1801791735	459992	34.08	3880	3965	3880	5130	2765	3950	3916.86	6.85	59190	4116	4032	3986	3902	3856	4010	3880	401	1180	500	2920	5	1	79371104	3095	35.45	2.77	12	0.58	110.00	1406.00	4915	20230822	-20.65	2253	20220928	73.10	4915	-20.65	20230822	2297	69.79	20230103	4915	-20.65	20230822	2305	69.20	20220928	6.08	N	025320	500	401 억	5439248	N	N	1	N	N
65	20230918	090316	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3960	10	2	0.25	615934335	157902	11.70	3880	3960	3880	5130	2765	3950	3900.07	6.85	49504	4116	4032	3986	3902	3856	4010	3880	401	1180	500	2920	5	1	79371104	3143	36.00	2.82	12	0.20	110.00	1406.00	4915	20230822	-19.43	2253	20220928	75.77	4915	-19.43	20230822	2297	72.40	20230103	4915	-19.43	20230822	2305	71.80	20220928	6.08	N	025320	500	401 억	5439248	N	N	1	N	N
66	20230915	160323	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3950	-80	5	-1.99	5205962355	1306299	76.74	4045	4070	3940	5230	2825	4030	3985.32	6.87	-16184	4170	4100	4040	3970	3910	4070	3940	401	1200	500	2980	5	1	79371104	3135	35.91	2.81	12	1.65	110.00	1406.00	4915	20230822	-19.63	2253	20220928	75.32	4915	-19.63	20230822	2297	71.96	20230103	4915	-19.63	20230822	2305	71.37	20220928	6.27	N	025320	500	401 억	5454833	N	N	1	N	N
67	20230915	150323	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3970	-60	5	-1.49	4709801185	1180784	69.37	4045	4070	3940	5230	2825	4030	3988.71	6.87	-39942	4170	4100	4040	3970	3910	4070	3940	401	1200	500	2980	5	1	79371104	3151	36.09	2.82	12	1.49	110.00	1406.00	4915	20230822	-19.23	2253	20220928	76.21	4915	-19.23	20230822	2297	72.83	20230103	4915	-19.23	20230822	2305	72.23	20220928	6.27	N	025320	500	401 억	5454833	N	N	0	N	N
68	20230915	140320	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3950	-80	5	-1.99	3761847600	941267	55.30	4045	4070	3940	5230	2825	4030	3996.58	6.87	-88817	4170	4100	4040	3970	3910	4070	3940	401	1200	500	2980	5	1	79371104	3135	35.91	2.81	12	1.19	110.00	1406.00	4915	20230822	-19.63	2253	20220928	75.32	4915	-19.63	20230822	2297	71.96	20230103	4915	-19.63	20230822	2305	71.37	20220928	6.27	N	025320	500	401 억	5454833	N	N	0	N	N
69	20230915	130319	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4005	-25	5	-0.62	2462148745	614091	36.08	4045	4070	3985	5230	2825	4030	4009.42	6.87	-3075	4170	4100	4040	3970	3910	4070	3940	401	1200	500	2980	5	1	79371104	3179	36.41	2.85	12	0.77	110.00	1406.00	4915	20230822	-18.51	2253	20220928	77.76	4915	-18.51	20230822	2297	74.36	20230103	4915	-18.51	20230822	2305	73.75	20220928	6.27	N	025320	500	401 억	5454833	N	N	0	N	N
70	20230915	120322	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4005	-25	5	-0.62	2233294500	556959	32.72	4045	4070	3985	5230	2825	4030	4009.80	6.87	-2513	4170	4100	4040	3970	3910	4070	3940	401	1200	500	2980	5	1	79371104	3179	36.41	2.85	12	0.70	110.00	1406.00	4915	20230822	-18.51	2253	20220928	77.76	4915	-18.51	20230822	2297	74.36	20230103	4915	-18.51	20230822	2305	73.75	20220928	6.27	N	025320	500	401 억	5454833	N	N	0	N	N
71	20230915	110322	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4010	-20	5	-0.50	1742182500	434064	25.50	4045	4070	3985	5230	2825	4030	4013.65	6.87	1415	4170	4100	4040	3970	3910	4070	3940	401	1200	500	2980	5	1	79371104	3183	36.45	2.85	12	0.55	110.00	1406.00	4915	20230822	-18.41	2253	20220928	77.98	4915	-18.41	20230822	2297	74.58	20230103	4915	-18.41	20230822	2305	73.97	20220928	6.27	N	025320	500	401 억	5454833	N	N	0	N	N
72	20230915	100323	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4000	-30	5	-0.74	1238348805	308212	18.11	4045	4070	3985	5230	2825	4030	4017.85	6.87	10342	4170	4100	4040	3970	3910	4070	3940	401	1200	500	2980	5	1	79371104	3175	36.36	2.84	12	0.39	110.00	1406.00	4915	20230822	-18.62	2253	20220928	77.54	4915	-18.62	20230822	2297	74.14	20230103	4915	-18.62	20230822	2305	73.54	20220928	6.27	N	025320	500	401 억	5454833	N	N	0	N	N
73	20230915	090319	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4035	5	2	0.12	230375950	57115	3.36	4045	4050	4015	5230	2825	4030	4033.55	6.87	-10353	4170	4100	4040	3970	3910	4070	3940	401	1200	500	2980	5	1	79371104	3203	36.68	2.87	12	0.07	110.00	1406.00	4915	20230822	-17.90	2253	20220928	79.09	4915	-17.90	20230822	2297	75.66	20230103	4915	-17.90	20230822	2305	75.05	20220928	6.27	N	025320	500	401 억	5454833	N	N	0	N	N
74	20230914	160319	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4030	-40	5	-0.98	6746032490	1675718	101.88	4070	4110	3980	5290	2850	4070	4025.74	6.75	96020	4343	4206	4123	3986	3903	4165	3945	401	1220	500	3010	5	1	79371104	3199	36.64	2.87	12	2.11	110.00	1406.00	4915	20230822	-18.01	2253	20220928	78.87	4915	-18.01	20230822	2297	75.45	20230103	4915	-18.01	20230822	2305	74.84	20220928	6.12	N	025320	500	401 억	5358814	N	N	0	N	N
75	20230914	150316	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4010	-60	5	-1.47	5883495350	1460406	88.79	4070	4110	3980	5290	2850	4070	4028.66	6.75	106093	4343	4206	4123	3986	3903	4165	3945	401	1220	500	3010	5	1	79371104	3183	36.45	2.85	12	1.84	110.00	1406.00	4915	20230822	-18.41	2253	20220928	77.98	4915	-18.41	20230822	2297	74.58	20230103	4915	-18.41	20230822	2305	73.97	20220928	6.12	N	025320	500	401 억	5358814	N	N	0	N	N
76	20230914	140316	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4005	-65	5	-1.60	4712454050	1167590	70.99	4070	4110	3980	5290	2850	4070	4036.04	6.75	53755	4343	4206	4123	3986	3903	4165	3945	401	1220	500	3010	5	1	79371104	3179	36.41	2.85	12	1.47	110.00	1406.00	4915	20230822	-18.51	2253	20220928	77.76	4915	-18.51	20230822	2297	74.36	20230103	4915	-18.51	20230822	2305	73.75	20220928	6.12	N	025320	500	401 억	5358814	N	N	0	N	N
77	20230914	130315	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4030	-40	5	-0.98	3616391720	894683	54.40	4070	4110	3980	5290	2850	4070	4042.08	6.75	21833	4343	4206	4123	3986	3903	4165	3945	401	1220	500	3010	5	1	79371104	3199	36.64	2.87	12	1.13	110.00	1406.00	4915	20230822	-18.01	2253	20220928	78.87	4915	-18.01	20230822	2297	75.45	20230103	4915	-18.01	20230822	2305	74.84	20220928	6.12	N	025320	500	401 억	5358814	N	N	0	N	N
78	20230914	120319	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4060	-10	5	-0.25	3272083625	809858	49.24	4070	4110	3980	5290	2850	4070	4040.31	6.75	39951	4343	4206	4123	3986	3903	4165	3945	401	1220	500	3010	5	1	79371104	3222	36.91	2.89	12	1.02	110.00	1406.00	4915	20230822	-17.40	2253	20220928	80.20	4915	-17.40	20230822	2297	76.75	20230103	4915	-17.40	20230822	2305	76.14	20220928	6.12	N	025320	500	401 억	5358814	N	N	0	N	N
79	20230914	110318	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4030	-40	5	-0.98	2773504425	686899	41.76	4070	4110	3980	5290	2850	4070	4037.70	6.75	40160	4343	4206	4123	3986	3903	4165	3945	401	1220	500	3010	5	1	79371104	3199	36.64	2.87	12	0.87	110.00	1406.00	4915	20230822	-18.01	2253	20220928	78.87	4915	-18.01	20230822	2297	75.45	20230103	4915	-18.01	20230822	2305	74.84	20220928	6.12	N	025320	500	401 억	5358814	N	N	0	N	N
80	20230914	100313	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4050	-20	5	-0.49	1645393105	405736	24.67	4070	4110	4010	5290	2850	4070	4055.32	6.75	22229	4343	4206	4123	3986	3903	4165	3945	401	1220	500	3010	5	1	79371104	3215	36.82	2.88	12	0.51	110.00	1406.00	4915	20230822	-17.60	2253	20220928	79.76	4915	-17.60	20230822	2297	76.32	20230103	4915	-17.60	20230822	2305	75.70	20220928	6.12	N	025320	500	401 억	5358814	N	N	0	N	N
81	20230914	090319	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4095	25	2	0.61	187431075	45915	2.79	4070	4110	4070	5290	2850	4070	4082.22	6.75	4642	4343	4206	4123	3986	3903	4165	3945	401	1220	500	3010	5	1	79371104	3250	37.23	2.91	12	0.06	110.00	1406.00	4915	20230822	-16.68	2253	20220928	81.76	4915	-16.68	20230822	2297	78.28	20230103	4915	-16.68	20230822	2305	77.66	20220928	6.12	N	025320	500	401 억	5358814	N	N	0	N	N
82	20230913	160320	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4070	-120	5	-2.86	6550397145	1587824	101.00	4190	4260	4040	5440	2935	4190	4125.52	6.38	292549	4466	4327	4241	4102	4016	4285	4060	401	1250	500	3100	5	1	79371104	3230	37.00	2.89	12	2.00	110.00	1406.00	4915	20230822	-17.19	2253	20220928	80.65	4915	-17.19	20230822	2297	77.19	20230103	4915	-17.19	20230822	2305	76.57	20220928	5.93	N	025320	500	401 억	5066266	N	N	3	N	N
83	20230913	150315	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4070	-120	5	-2.86	5760039250	1393216	88.62	4190	4260	4050	5440	2935	4190	4134.35	6.38	241080	4466	4327	4241	4102	4016	4285	4060	401	1250	500	3100	5	1	79371104	3230	37.00	2.89	12	1.76	110.00	1406.00	4915	20230822	-17.19	2253	20220928	80.65	4915	-17.19	20230822	2297	77.19	20230103	4915	-17.19	20230822	2305	76.57	20220928	5.93	N	025320	500	401 억	5066266	N	N	3	N	N
84	20230913	140319	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4120	-70	5	-1.67	4870787005	1175109	74.75	4190	4260	4080	5440	2935	4190	4144.97	6.38	216728	4466	4327	4241	4102	4016	4285	4060	401	1250	500	3100	5	1	79371104	3270	37.45	2.93	12	1.48	110.00	1406.00	4915	20230822	-16.17	2253	20220928	82.87	4915	-16.17	20230822	2297	79.36	20230103	4915	-16.17	20230822	2305	78.74	20220928	5.93	N	025320	500	401 억	5066266	N	N	3	N	N
85	20230913	130312	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4115	-75	5	-1.79	3949436700	950571	60.46	4190	4260	4100	5440	2935	4190	4154.80	6.38	135600	4466	4327	4241	4102	4016	4285	4060	401	1250	500	3100	5	1	79371104	3266	37.41	2.93	12	1.20	110.00	1406.00	4915	20230822	-16.28	2253	20220928	82.65	4915	-16.28	20230822	2297	79.15	20230103	4915	-16.28	20230822	2305	78.52	20220928	5.93	N	025320	500	401 억	5066266	N	N	3	N	N
86	20230913	120319	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4125	-65	5	-1.55	3480364615	836678	53.22	4190	4260	4100	5440	2935	4190	4159.74	6.38	158494	4466	4327	4241	4102	4016	4285	4060	401	1250	500	3100	5	1	79371104	3274	37.50	2.93	12	1.05	110.00	1406.00	4915	20230822	-16.07	2253	20220928	83.09	4915	-16.07	20230822	2297	79.58	20230103	4915	-16.07	20230822	2305	78.96	20220928	5.93	N	025320	500	401 억	5066266	N	N	3	N	N
87	20230913	110316	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4130	-60	5	-1.43	2917139715	700024	44.53	4190	4260	4100	5440	2935	4190	4167.20	6.38	142689	4466	4327	4241	4102	4016	4285	4060	401	1250	500	3100	5	1	79371104	3278	37.55	2.94	12	0.88	110.00	1406.00	4915	20230822	-15.97	2253	20220928	83.31	4915	-15.97	20230822	2297	79.80	20230103	4915	-15.97	20230822	2305	79.18	20220928	5.93	N	025320	500	401 억	5066266	N	N	3	N	N
88	20230913	100315	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4165	-25	5	-0.60	1521511075	362539	23.06	4190	4260	4145	5440	2935	4190	4196.82	6.38	195	4466	4327	4241	4102	4016	4285	4060	401	1250	500	3100	5	1	79371104	3306	37.86	2.96	12	0.46	110.00	1406.00	4915	20230822	-15.26	2253	20220928	84.86	4915	-15.26	20230822	2297	81.32	20230103	4915	-15.26	20230822	2305	80.69	20220928	5.93	N	025320	500	401 억	5066266	N	N	3	N	N
89	20230913	090313	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4205	15	2	0.36	176783360	42245	2.69	4190	4205	4170	5440	2935	4190	4184.71	6.38	13465	4466	4327	4241	4102	4016	4285	4060	401	1250	500	3100	5	1	79371104	3338	38.23	2.99	12	0.05	110.00	1406.00	4915	20230822	-14.45	2253	20220928	86.64	4915	-14.45	20230822	2297	83.06	20230103	4915	-14.45	20230822	2305	82.43	20220928	5.93	N	025320	500	401 억	5066266	N	N	3	N	N
90	20230912	160310	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4190	-140	5	-3.23	6561700475	1542354	89.22	4325	4380	4155	5620	3035	4330	4254.41	6.41	-21511	4513	4421	4343	4251	4173	4382	4212	401	1290	500	3200	5	1	79371104	3326	38.09	2.98	12	1.94	110.00	1406.00	4915	20230822	-14.75	2253	20220928	85.97	4915	-14.75	20230822	2297	82.41	20230103	4915	-14.75	20230822	2305	81.78	20220928	5.93	N	025320	500	401 억	5088077	N	N	3	N	N
91	20230912	150316	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4185	-145	5	-3.35	5991843875	1406479	81.36	4325	4380	4155	5620	3035	4330	4260.12	6.41	-54271	4513	4421	4343	4251	4173	4382	4212	401	1290	500	3200	5	1	79371104	3322	38.05	2.98	12	1.77	110.00	1406.00	4915	20230822	-14.85	2253	20220928	85.75	4915	-14.85	20230822	2297	82.19	20230103	4915	-14.85	20230822	2305	81.56	20220928	5.93	N	025320	500	401 억	5088077	N	N	17	N	N
92	20230912	140314	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4200	-130	5	-3.00	5271485125	1234799	71.43	4325	4380	4155	5620	3035	4330	4269.05	6.41	-94077	4513	4421	4343	4251	4173	4382	4212	401	1290	500	3200	5	1	79371104	3334	38.18	2.99	12	1.56	110.00	1406.00	4915	20230822	-14.55	2253	20220928	86.42	4915	-14.55	20230822	2297	82.85	20230103	4915	-14.55	20230822	2305	82.21	20220928	5.93	N	025320	500	401 억	5088077	N	N	17	N	N
93	20230912	130312	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4240	-90	5	-2.08	3938904630	917845	53.09	4325	4380	4215	5620	3035	4330	4291.43	6.41	-112093	4513	4421	4343	4251	4173	4382	4212	401	1290	500	3200	5	1	79371104	3365	38.55	3.02	12	1.16	110.00	1406.00	4915	20230822	-13.73	2253	20220928	88.19	4915	-13.73	20230822	2297	84.59	20230103	4915	-13.73	20230822	2305	83.95	20220928	5.93	N	025320	500	401 억	5088077	N	N	17	N	N
94	20230912	120307	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4255	-75	5	-1.73	3146506440	730813	42.27	4325	4380	4250	5620	3035	4330	4305.45	6.41	-137142	4513	4421	4343	4251	4173	4382	4212	401	1290	500	3200	5	1	79371104	3377	38.68	3.03	12	0.92	110.00	1406.00	4915	20230822	-13.43	2253	20220928	88.86	4915	-13.43	20230822	2297	85.24	20230103	4915	-13.43	20230822	2305	84.60	20220928	5.93	N	025320	500	401 억	5088077	N	N	17	N	N
95	20230912	110310	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4270	-60	5	-1.39	2389940195	553567	32.02	4325	4380	4265	5620	3035	4330	4317.32	6.41	-87390	4513	4421	4343	4251	4173	4382	4212	401	1290	500	3200	5	1	79371104	3389	38.82	3.04	12	0.70	110.00	1406.00	4915	20230822	-13.12	2253	20220928	89.53	4915	-13.12	20230822	2297	85.89	20230103	4915	-13.12	20230822	2305	85.25	20220928	5.93	N	025320	500	401 억	5088077	N	N	17	N	N
96	20230912	100311	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4335	5	2	0.12	1164541660	268905	15.56	4325	4365	4280	5620	3035	4330	4330.68	6.41	-30556	4513	4421	4343	4251	4173	4382	4212	401	1290	500	3200	5	1	79371104	3441	39.41	3.08	12	0.34	110.00	1406.00	4915	20230822	-11.80	2253	20220928	92.41	4915	-11.80	20230822	2297	88.72	20230103	4915	-11.80	20230822	2305	88.07	20220928	5.93	N	025320	500	401 억	5088077	N	N	17	N	N
97	20230912	090315	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4290	-40	5	-0.92	150062935	34878	2.02	4325	4325	4285	5620	3035	4330	4301.67	6.41	-9450	4513	4421	4343	4251	4173	4382	4212	401	1290	500	3200	5	1	79371104	3405	39.00	3.05	12	0.04	110.00	1406.00	4915	20230822	-12.72	2253	20220928	90.41	4915	-12.72	20230822	2297	86.77	20230103	4915	-12.72	20230822	2305	86.12	20220928	5.93	N	025320	500	401 억	5088077	N	N	17	N	N
98	20230911	160307	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4330	-85	5	-1.93	7407290140	1711138	115.40	4395	4435	4265	5730	3095	4415	4328.67	6.89	-23510	4528	4471	4393	4336	4258	4500	4365	401	1315	500	3260	5	1	79371104	3437	39.36	3.08	12	2.16	110.00	1406.00	4915	20230822	-11.90	2253	20220928	92.19	4915	-11.90	20230822	2297	88.51	20230103	4915	-11.90	20230822	2305	87.85	20220928	5.53	N	025320	500	401 억	5466371	N	N	17	N	N
99	20230911	150314	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4310	-105	5	-2.38	6825417730	1576225	106.31	4395	4435	4265	5730	3095	4415	4330.03	6.89	-39973	4528	4471	4393	4336	4258	4500	4365	401	1315	500	3260	5	1	79371104	3421	39.18	3.07	12	1.99	110.00	1406.00	4915	20230822	-12.31	2253	20220928	91.30	4915	-12.31	20230822	2297	87.64	20230103	4915	-12.31	20230822	2305	86.98	20220928	5.53	N	025320	500	401 억	5466371	N	N	0	N	N
100	20230911	140315	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4350	-65	5	-1.47	6136113235	1416637	95.54	4395	4435	4265	5730	3095	4415	4331.24	6.89	-10638	4528	4471	4393	4336	4258	4500	4365	401	1315	500	3260	5	1	79371104	3453	39.55	3.09	12	1.78	110.00	1406.00	4915	20230822	-11.50	2253	20220928	93.08	4915	-11.50	20230822	2297	89.38	20230103	4915	-11.50	20230822	2305	88.72	20220928	5.53	N	025320	500	401 억	5466371	N	N	0	N	N
101	20230911	130311	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4370	-45	5	-1.02	5410967980	1249382	84.26	4395	4435	4265	5730	3095	4415	4330.66	6.89	-9053	4528	4471	4393	4336	4258	4500	4365	401	1315	500	3260	5	1	79371104	3469	39.73	3.11	12	1.57	110.00	1406.00	4915	20230822	-11.09	2253	20220928	93.96	4915	-11.09	20230822	2297	90.25	20230103	4915	-11.09	20230822	2305	89.59	20220928	5.53	N	025320	500	401 억	5466371	N	N	0	N	N
102	20230911	120312	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4390	-25	5	-0.57	4702325810	1087718	73.36	4395	4435	4265	5730	3095	4415	4322.79	6.89	-7005	4528	4471	4393	4336	4258	4500	4365	401	1315	500	3260	5	1	79371104	3484	39.91	3.12	12	1.37	110.00	1406.00	4915	20230822	-10.68	2253	20220928	94.85	4915	-10.68	20230822	2297	91.12	20230103	4915	-10.68	20230822	2305	90.46	20220928	5.53	N	025320	500	401 억	5466371	N	N	0	N	N
103	20230911	110306	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4340	-75	5	-1.70	3875933990	897787	60.55	4395	4435	4265	5730	3095	4415	4316.79	6.89	-97751	4528	4471	4393	4336	4258	4500	4365	401	1315	500	3260	5	1	79371104	3445	39.45	3.09	12	1.13	110.00	1406.00	4915	20230822	-11.70	2253	20220928	92.63	4915	-11.70	20230822	2297	88.94	20230103	4915	-11.70	20230822	2305	88.29	20220928	5.53	N	025320	500	401 억	5466371	N	N	0	N	N
104	20230911	100307	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4285	-130	5	-2.94	2974200915	688099	46.41	4395	4435	4265	5730	3095	4415	4321.83	6.89	-102934	4528	4471	4393	4336	4258	4500	4365	401	1315	500	3260	5	1	79371104	3401	38.95	3.05	12	0.87	110.00	1406.00	4915	20230822	-12.82	2253	20220928	90.19	4915	-12.82	20230822	2297	86.55	20230103	4915	-12.82	20230822	2305	85.90	20220928	5.53	N	025320	500	401 억	5466371	N	N	0	N	N
105	20230911	090306	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4385	-30	5	-0.68	353394240	80334	5.42	4395	4435	4385	5730	3095	4415	4398.27	6.89	-2420	4528	4471	4393	4336	4258	4500	4365	401	1315	500	3260	5	1	79371104	3480	39.86	3.12	12	0.10	110.00	1406.00	4915	20230822	-10.78	2253	20220928	94.63	4915	-10.78	20230822	2297	90.90	20230103	4915	-10.78	20230822	2305	90.24	20220928	5.53	N	025320	500	401 억	5466371	N	N	0	N	N
106	20230908	160311	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4415	5	2	0.11	6269575730	1432921	55.34	4360	4450	4315	5730	3090	4410	4375.14	6.95	-47139	4626	4517	4401	4292	4176	4460	4235	401	1320	500	3260	5	1	79371104	3504	40.14	3.14	12	1.81	110.00	1406.00	4915	20230822	-10.17	2253	20220928	95.96	4915	-10.17	20230822	2297	92.21	20230103	4915	-10.17	20230822	2305	91.54	20220928	5.37	N	025320	500	401 억	5513106	N	N	4265	N	N
107	20230908	150311	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4425	15	2	0.34	5601843810	1281801	49.50	4360	4450	4315	5730	3090	4410	4370.29	6.95	-9811	4626	4517	4401	4292	4176	4460	4235	401	1320	500	3260	5	1	79371104	3512	40.23	3.15	12	1.61	110.00	1406.00	4915	20230822	-9.97	2253	20220928	96.40	4915	-9.97	20230822	2297	92.64	20230103	4915	-9.97	20230822	2305	91.97	20220928	5.37	N	025320	500	401 억	5513106	N	N	4265	N	N
108	20230908	140309	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4375	-35	5	-0.79	4248544925	974609	37.64	4360	4435	4315	5730	3090	4410	4359.23	6.95	3697	4626	4517	4401	4292	4176	4460	4235	401	1320	500	3260	5	1	79371104	3472	39.77	3.11	12	1.23	110.00	1406.00	4915	20230822	-10.99	2253	20220928	94.19	4915	-10.99	20230822	2297	90.47	20230103	4915	-10.99	20230822	2305	89.80	20220928	5.37	N	025320	500	401 억	5513106	N	N	4265	N	N
109	20230908	130312	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4365	-45	5	-1.02	3603437815	827233	31.95	4360	4435	4315	5730	3090	4410	4356.01	6.95	8997	4626	4517	4401	4292	4176	4460	4235	401	1320	500	3260	5	1	79371104	3465	39.68	3.10	12	1.04	110.00	1406.00	4915	20230822	-11.19	2253	20220928	93.74	4915	-11.19	20230822	2297	90.03	20230103	4915	-11.19	20230822	2305	89.37	20220928	5.37	N	025320	500	401 억	5513106	N	N	4265	N	N
110	20230908	120319	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4355	-55	5	-1.25	2920651565	670668	25.90	4360	4435	4315	5730	3090	4410	4354.84	6.95	-18461	4626	4517	4401	4292	4176	4460	4235	401	1320	500	3260	5	1	79371104	3457	39.59	3.10	12	0.84	110.00	1406.00	4915	20230822	-11.39	2253	20220928	93.30	4915	-11.39	20230822	2297	89.60	20230103	4915	-11.39	20230822	2305	88.94	20220928	5.37	N	025320	500	401 억	5513106	N	N	4265	N	N
111	20230908	110313	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4330	-80	5	-1.81	2331587075	534579	20.64	4360	4435	4325	5730	3090	4410	4361.54	6.95	-19879	4626	4517	4401	4292	4176	4460	4235	401	1320	500	3260	5	1	79371104	3437	39.36	3.08	12	0.67	110.00	1406.00	4915	20230822	-11.90	2253	20220928	92.19	4915	-11.90	20230822	2297	88.51	20230103	4915	-11.90	20230822	2305	87.85	20220928	5.37	N	025320	500	401 억	5513106	N	N	4265	N	N
112	20230908	100310	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4350	-60	5	-1.36	1727904910	395332	15.27	4360	4435	4335	5730	3090	4410	4370.77	6.95	1596	4626	4517	4401	4292	4176	4460	4235	401	1320	500	3260	5	1	79371104	3453	39.55	3.09	12	0.50	110.00	1406.00	4915	20230822	-11.50	2253	20220928	93.08	4915	-11.50	20230822	2297	89.38	20230103	4915	-11.50	20230822	2305	88.72	20220928	5.37	N	025320	500	401 억	5513106	N	N	4265	N	N
113	20230908	090316	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4375	-35	5	-0.79	407868905	93654	3.62	4360	4395	4335	5730	3090	4410	4355.05	6.95	25931	4626	4517	4401	4292	4176	4460	4235	401	1320	500	3260	5	1	79371104	3472	39.77	3.11	12	0.12	110.00	1406.00	4915	20230822	-10.99	2253	20220928	94.19	4915	-10.99	20230822	2297	90.47	20230103	4915	-10.99	20230822	2305	89.80	20220928	5.37	N	025320	500	401 억	5513106	N	N	4265	N	N
114	20230907	160310	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4410	-110	5	-2.43	11252132750	2565021	41.66	4445	4510	4285	5870	3165	4520	4386.58	6.71	-331298	4890	4705	4485	4300	4080	4797	4392	401	1350	500	3340	5	1	79371104	3500	40.09	3.14	12	3.23	110.00	1406.00	4915	20230822	-10.27	2253	20220928	95.74	4915	-10.27	20230822	2297	91.99	20230103	4915	-10.27	20230822	2305	91.32	20220928	5.37	N	025320	500	401 억	5328008	N	N	4198	N	N
115	20230907	150310	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4405	-115	5	-2.54	10839770960	2471460	40.14	4445	4510	4285	5870	3165	4520	4385.88	6.71	-331023	4890	4705	4485	4300	4080	4797	4392	401	1350	500	3340	5	1	79371104	3496	40.05	3.13	12	3.11	110.00	1406.00	4915	20230822	-10.38	2253	20220928	95.52	4915	-10.38	20230822	2297	91.77	20230103	4915	-10.38	20230822	2305	91.11	20220928	5.37	N	025320	500	401 억	5328008	N	N	0	N	N
116	20230907	140310	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4375	-145	5	-3.21	10179264435	2321269	37.70	4445	4510	4285	5870	3165	4520	4385.11	6.71	-323370	4890	4705	4485	4300	4080	4797	4392	401	1350	500	3340	5	1	79371104	3472	39.77	3.11	12	2.92	110.00	1406.00	4915	20230822	-10.99	2253	20220928	94.19	4915	-10.99	20230822	2297	90.47	20230103	4915	-10.99	20230822	2305	89.80	20220928	5.37	N	025320	500	401 억	5328008	N	N	0	N	N
117	20230907	130311	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4400	-120	5	-2.65	9422694080	2148540	34.90	4445	4510	4285	5870	3165	4520	4385.51	6.71	-264371	4890	4705	4485	4300	4080	4797	4392	401	1350	500	3340	5	1	79371104	3492	40.00	3.13	12	2.71	110.00	1406.00	4915	20230822	-10.48	2253	20220928	95.30	4915	-10.48	20230822	2297	91.55	20230103	4915	-10.48	20230822	2305	90.89	20220928	5.37	N	025320	500	401 억	5328008	N	N	0	N	N
118	20230907	120313	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4385	-135	5	-2.99	8872571975	2023298	32.86	4445	4510	4285	5870	3165	4520	4385.08	6.71	-251956	4890	4705	4485	4300	4080	4797	4392	401	1350	500	3340	5	1	79371104	3480	39.86	3.12	12	2.55	110.00	1406.00	4915	20230822	-10.78	2253	20220928	94.63	4915	-10.78	20230822	2297	90.90	20230103	4915	-10.78	20230822	2305	90.24	20220928	5.37	N	025320	500	401 억	5328008	N	N	0	N	N
119	20230907	110311	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4430	-90	5	-1.99	8219978395	1875548	30.46	4445	4510	4285	5870	3165	4520	4382.57	6.71	-232548	4890	4705	4485	4300	4080	4797	4392	401	1350	500	3340	5	1	79371104	3516	40.27	3.15	12	2.36	110.00	1406.00	4915	20230822	-9.87	2253	20220928	96.63	4915	-9.87	20230822	2297	92.86	20230103	4915	-9.87	20230822	2305	92.19	20220928	5.37	N	025320	500	401 억	5328008	N	N	0	N	N
120	20230907	100311	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4355	-165	5	-3.65	5898598870	1352886	21.98	4445	4475	4285	5870	3165	4520	4359.80	6.71	-297110	4890	4705	4485	4300	4080	4797	4392	401	1350	500	3340	5	1	79371104	3457	39.59	3.10	12	1.70	110.00	1406.00	4915	20230822	-11.39	2253	20220928	93.30	4915	-11.39	20230822	2297	89.60	20230103	4915	-11.39	20230822	2305	88.94	20220928	5.37	N	025320	500	401 억	5328008	N	N	0	N	N
121	20230907	090313	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4455	-65	5	-1.44	681243695	153703	2.50	4445	4475	4405	5870	3165	4520	4431.16	6.71	-35871	4890	4705	4485	4300	4080	4797	4392	401	1350	500	3340	5	1	79371104	3536	40.50	3.17	12	0.19	110.00	1406.00	4915	20230822	-9.36	2253	20220928	97.74	4915	-9.36	20230822	2297	93.95	20230103	4915	-9.36	20230822	2305	93.28	20220928	5.37	N	025320	500	401 억	5328008	N	N	0	N	N
122	20230906	160308	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4520	185	2	4.27	27565791795	6106477	166.83	4325	4670	4265	5630	3035	4335	4514.26	7.18	5698	4465	4400	4300	4235	4135	4432	4267	401	1295	500	3200	5	1	79371104	3588	41.09	3.21	12	7.69	110.00	1406.00	4915	20230822	-8.04	2253	20220928	100.62	4915	-8.04	20230822	2297	96.78	20230103	4915	-8.04	20230822	2305	96.10	20220928	4.79	N	025320	500	401 억	5696807	N	N	0	N	N
123	20230906	150309	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4495	160	2	3.69	26659044130	5905316	161.33	4325	4670	4265	5630	3035	4335	4514.49	7.18	86216	4465	4400	4300	4235	4135	4432	4267	401	1295	500	3200	5	1	79371104	3568	40.86	3.20	12	7.44	110.00	1406.00	4915	20230822	-8.55	2253	20220928	99.51	4915	-8.55	20230822	2297	95.69	20230103	4915	-8.55	20230822	2305	95.01	20220928	4.79	N	025320	500	401 억	5696807	N	N	0	N	N
124	20230906	140311	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4530	195	2	4.50	24483131400	5422065	148.13	4325	4670	4265	5630	3035	4335	4515.55	7.18	179437	4465	4400	4300	4235	4135	4432	4267	401	1295	500	3200	5	1	79371104	3596	41.18	3.22	12	6.83	110.00	1406.00	4915	20230822	-7.83	2253	20220928	101.07	4915	-7.83	20230822	2297	97.21	20230103	4915	-7.83	20230822	2305	96.53	20220928	4.79	N	025320	500	401 억	5696807	N	N	0	N	N
125	20230906	130310	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4620	285	2	6.57	21785743995	4831042	131.98	4325	4670	4265	5630	3035	4335	4509.63	7.18	172639	4465	4400	4300	4235	4135	4432	4267	401	1295	500	3200	5	1	79371104	3667	42.00	3.29	12	6.09	110.00	1406.00	4915	20230822	-6.00	2253	20220928	105.06	4915	-6.00	20230822	2297	101.13	20230103	4915	-6.00	20230822	2305	100.43	20220928	4.79	N	025320	500	401 억	5696807	N	N	0	N	N
126	20230906	120313	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4610	275	2	6.34	18389619375	4095464	111.89	4325	4670	4265	5630	3035	4335	4490.34	7.18	160737	4465	4400	4300	4235	4135	4432	4267	401	1295	500	3200	5	1	79371104	3659	41.91	3.28	12	5.16	110.00	1406.00	4915	20230822	-6.21	2253	20220928	104.62	4915	-6.21	20230822	2297	100.70	20230103	4915	-6.21	20230822	2305	100.00	20220928	4.79	N	025320	500	401 억	5696807	N	N	0	N	N
127	20230906	110312	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4485	150	2	3.46	9481252265	2159122	58.99	4325	4520	4265	5630	3035	4335	4391.32	7.18	88448	4465	4400	4300	4235	4135	4432	4267	401	1295	500	3200	5	1	79371104	3560	40.77	3.19	12	2.72	110.00	1406.00	4915	20230822	-8.75	2253	20220928	99.07	4915	-8.75	20230822	2297	95.25	20230103	4915	-8.75	20230822	2305	94.58	20220928	4.79	N	025320	500	401 억	5696807	N	N	0	N	N
128	20230906	100305	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4385	50	2	1.15	3905408420	903848	24.69	4325	4390	4265	5630	3035	4335	4320.83	7.18	41418	4465	4400	4300	4235	4135	4432	4267	401	1295	500	3200	5	1	79371104	3480	39.86	3.12	12	1.14	110.00	1406.00	4915	20230822	-10.78	2253	20220928	94.63	4915	-10.78	20230822	2297	90.90	20230103	4915	-10.78	20230822	2305	90.24	20220928	4.79	N	025320	500	401 억	5696807	N	N	0	N	N
129	20230906	090307	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4310	-25	5	-0.58	430374410	99668	2.72	4325	4345	4285	5630	3035	4335	4317.62	7.18	-788	4465	4400	4300	4235	4135	4432	4267	401	1295	500	3200	5	1	79371104	3421	39.18	3.07	12	0.13	110.00	1406.00	4915	20230822	-12.31	2253	20220928	91.30	4915	-12.31	20230822	2297	87.64	20230103	4915	-12.31	20230822	2305	86.98	20220928	4.79	N	025320	500	401 억	5696807	N	N	0	N	N
130	20230905	160306	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4335	130	2	3.09	15350675330	3572907	47.29	4205	4365	4200	5460	2945	4205	4296.36	7.82	148854	4538	4371	4208	4041	3878	4290	3960	391	1255	500	3110	5	1	77336024	3353	39.41	3.08	12	4.62	110.00	1406.00	4915	20230822	-11.80	2253	20220928	92.41	4915	-11.80	20230822	2297	88.72	20230103	4915	-11.80	20230822	2305	88.07	20220928	4.40	N	025320	500	391 억	6049204	N	N	5961	N	N
131	20230905	150316	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4340	135	2	3.21	14404325920	3354046	44.39	4205	4365	4200	5460	2945	4205	4294.65	7.82	146234	4538	4371	4208	4041	3878	4290	3960	391	1255	500	3110	5	1	77336024	3356	39.45	3.09	12	4.34	110.00	1406.00	4915	20230822	-11.70	2253	20220928	92.63	4915	-11.70	20230822	2297	88.94	20230103	4915	-11.70	20230822	2305	88.29	20220928	4.40	N	025320	500	391 억	6049204	N	N	5961	N	N
132	20230905	140309	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4290	85	2	2.02	12931253935	3012314	39.87	4205	4365	4200	5460	2945	4205	4292.84	7.82	88418	4538	4371	4208	4041	3878	4290	3960	391	1255	500	3110	5	1	77336024	3318	39.00	3.05	12	3.90	110.00	1406.00	4915	20230822	-12.72	2253	20220928	90.41	4915	-12.72	20230822	2297	86.77	20230103	4915	-12.72	20230822	2305	86.12	20220928	4.40	N	025320	500	391 억	6049204	N	N	5961	N	N
133	20230905	130259	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4320	115	2	2.73	11767833055	2741968	36.29	4205	4365	4200	5460	2945	4205	4291.79	7.82	23821	4538	4371	4208	4041	3878	4290	3960	391	1255	500	3110	5	1	77336024	3341	39.27	3.07	12	3.55	110.00	1406.00	4915	20230822	-12.11	2253	20220928	91.74	4915	-12.11	20230822	2297	88.07	20230103	4915	-12.11	20230822	2305	87.42	20220928	4.40	N	025320	500	391 억	6049204	N	N	5961	N	N
134	20230905	120307	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4315	110	2	2.62	9378450340	2190440	28.99	4205	4345	4200	5460	2945	4205	4281.58	7.82	76573	4538	4371	4208	4041	3878	4290	3960	391	1255	500	3110	5	1	77336024	3337	39.23	3.07	12	2.83	110.00	1406.00	4915	20230822	-12.21	2253	20220928	91.52	4915	-12.21	20230822	2297	87.85	20230103	4915	-12.21	20230822	2305	87.20	20220928	4.40	N	025320	500	391 억	6049204	N	N	5961	N	N
135	20230905	110307	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4290	85	2	2.02	7230739115	1692960	22.41	4205	4330	4200	5460	2945	4205	4271.12	7.82	149234	4538	4371	4208	4041	3878	4290	3960	391	1255	500	3110	5	1	77336024	3318	39.00	3.05	12	2.19	110.00	1406.00	4915	20230822	-12.72	2253	20220928	90.41	4915	-12.72	20230822	2297	86.77	20230103	4915	-12.72	20230822	2305	86.12	20220928	4.40	N	025320	500	391 억	6049204	N	N	5961	N	N
136	20230905	100305	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4240	35	2	0.83	4806367665	1128098	14.93	4205	4315	4200	5460	2945	4205	4260.66	7.82	141530	4538	4371	4208	4041	3878	4290	3960	391	1255	500	3110	5	1	77336024	3279	38.55	3.02	12	1.46	110.00	1406.00	4915	20230822	-13.73	2253	20220928	88.19	4915	-13.73	20230822	2297	84.59	20230103	4915	-13.73	20230822	2305	83.95	20220928	4.40	N	025320	500	391 억	6049204	N	N	5961	N	N
137	20230905	090301	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4260	55	2	1.31	779100995	183980	2.43	4205	4270	4200	5460	2945	4205	4234.92	7.82	52544	4538	4371	4208	4041	3878	4290	3960	391	1255	500	3110	5	1	77336024	3295	38.73	3.03	12	0.24	110.00	1406.00	4915	20230822	-13.33	2253	20220928	89.08	4915	-13.33	20230822	2297	85.46	20230103	4915	-13.33	20230822	2305	84.82	20220928	4.40	N	025320	500	391 억	6049204	N	N	5961	N	N
138	20230904	160304	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4205	-310	5	-6.87	31399674040	7486877	180.48	4360	4375	4045	5860	3165	4515	4193.87	7.37	234734	4841	4677	4561	4397	4281	4620	4340	391	1345	500	3340	5	1	77336024	3252	38.23	2.99	12	9.68	110.00	1406.00	4915	20230822	-14.45	2253	20220928	86.64	4915	-14.45	20230822	2297	83.06	20230103	4915	-14.45	20230822	2305	82.43	20220928	4.65	N	025320	500	391 억	5700904	N	N	5961	N	N
139	20230904	150300	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4205	-310	5	-6.87	29897762975	7130631	171.89	4360	4375	4045	5860	3165	4515	4192.80	7.37	131411	4841	4677	4561	4397	4281	4620	4340	391	1345	500	3340	5	1	77336024	3252	38.23	2.99	12	9.22	110.00	1406.00	4915	20230822	-14.45	2253	20220928	86.64	4915	-14.45	20230822	2297	83.06	20230103	4915	-14.45	20230822	2305	82.43	20220928	4.65	N	025320	500	391 억	5700904	N	N	25991	N	N
140	20230904	140300	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4115	-400	5	-8.86	26943269795	6425731	154.90	4360	4375	4045	5860	3165	4515	4192.96	7.37	-67243	4841	4677	4561	4397	4281	4620	4340	391	1345	500	3340	5	1	77336024	3182	37.41	2.93	12	8.31	110.00	1406.00	4915	20230822	-16.28	2253	20220928	82.65	4915	-16.28	20230822	2297	79.15	20230103	4915	-16.28	20230822	2305	78.52	20220928	4.65	N	025320	500	391 억	5700904	N	N	25991	N	N
141	20230904	130303	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4105	-410	5	-9.08	25722826250	6129546	147.76	4360	4375	4045	5860	3165	4515	4196.46	7.37	-48941	4841	4677	4561	4397	4281	4620	4340	391	1345	500	3340	5	1	77336024	3175	37.32	2.92	12	7.93	110.00	1406.00	4915	20230822	-16.48	2253	20220928	82.20	4915	-16.48	20230822	2297	78.71	20230103	4915	-16.48	20230822	2305	78.09	20220928	4.65	N	025320	500	391 억	5700904	N	N	25991	N	N
142	20230904	120300	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4130	-385	5	-8.53	21166416920	5017016	120.94	4360	4375	4125	5860	3165	4515	4218.85	7.37	-97552	4841	4677	4561	4397	4281	4620	4340	391	1345	500	3340	5	1	77336024	3194	37.55	2.94	12	6.49	110.00	1406.00	4915	20230822	-15.97	2253	20220928	83.31	4915	-15.97	20230822	2297	79.80	20230103	4915	-15.97	20230822	2305	79.18	20220928	4.65	N	025320	500	391 억	5700904	N	N	25991	N	N
143	20230904	110254	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4165	-350	5	-7.75	18948760455	4482618	108.06	4360	4375	4130	5860	3165	4515	4227.08	7.37	-17284	4841	4677	4561	4397	4281	4620	4340	391	1345	500	3340	5	1	77336024	3221	37.86	2.96	12	5.80	110.00	1406.00	4915	20230822	-15.26	2253	20220928	84.86	4915	-15.26	20230822	2297	81.32	20230103	4915	-15.26	20230822	2305	80.69	20220928	4.65	N	025320	500	391 억	5700904	N	N	25991	N	N
144	20230904	100253	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4185	-330	5	-7.31	15674795305	3695656	89.09	4360	4375	4130	5860	3165	4515	4241.31	7.37	24740	4841	4677	4561	4397	4281	4620	4340	391	1345	500	3340	5	1	77336024	3237	38.05	2.98	12	4.78	110.00	1406.00	4915	20230822	-14.85	2253	20220928	85.75	4915	-14.85	20230822	2297	82.19	20230103	4915	-14.85	20230822	2305	81.56	20220928	4.65	N	025320	500	391 억	5700904	N	N	25991	N	N
145	20230904	090300	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4230	-285	5	-6.31	4684595610	1094272	26.38	4360	4375	4195	5860	3165	4515	4280.73	7.37	264968	4841	4677	4561	4397	4281	4620	4340	391	1345	500	3340	5	1	77336024	3271	38.45	3.01	12	1.41	110.00	1406.00	4915	20230822	-13.94	2253	20220928	87.75	4915	-13.94	20230822	2297	84.15	20230103	4915	-13.94	20230822	2305	83.51	20220928	4.65	N	025320	500	391 억	5700904	N	N	25991	N	N
146	20230901	160256	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4515	-210	5	-4.44	18509598905	4046709	48.46	4700	4725	4445	6140	3310	4725	4573.60	7.20	122004	4938	4831	4693	4586	4448	4885	4640	391	1415	500	3490	5	1	77336024	3492	41.05	3.21	12	5.23	110.00	1406.00	4915	20230822	-8.14	2253	20220928	100.40	4915	-8.14	20230822	2297	96.56	20230103	4915	-8.14	20230822	2305	95.88	20220928	4.85	N	025320	500	391 억	5567734	N	N	25991	N	N
147	20230901	150300	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4540	-185	5	-3.92	16959020620	3702825	44.35	4700	4725	4445	6140	3310	4725	4579.53	7.20	34219	4938	4831	4693	4586	4448	4885	4640	391	1415	500	3490	5	1	77336024	3511	41.27	3.23	12	4.79	110.00	1406.00	4915	20230822	-7.63	2253	20220928	101.51	4915	-7.63	20230822	2297	97.65	20230103	4915	-7.63	20230822	2305	96.96	20220928	4.85	N	025320	500	391 억	5567734	N	N	10	N	N
148	20230901	140258	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4570	-155	5	-3.28	15396117130	3359906	40.24	4700	4725	4445	6140	3310	4725	4581.77	7.20	13545	4938	4831	4693	4586	4448	4885	4640	391	1415	500	3490	5	1	77336024	3534	41.55	3.25	12	4.34	110.00	1406.00	4915	20230822	-7.02	2253	20220928	102.84	4915	-7.02	20230822	2297	98.96	20230103	4915	-7.02	20230822	2305	98.26	20220928	4.85	N	025320	500	391 억	5567734	N	N	10	N	N
149	20230901	130256	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4465	-260	5	-5.50	13330228310	2902027	34.76	4700	4725	4445	6140	3310	4725	4592.85	7.20	-49226	4938	4831	4693	4586	4448	4885	4640	391	1415	500	3490	5	1	77336024	3453	40.59	3.18	12	3.75	110.00	1406.00	4915	20230822	-9.16	2253	20220928	98.18	4915	-9.16	20230822	2297	94.38	20230103	4915	-9.16	20230822	2305	93.71	20220928	4.85	N	025320	500	391 억	5567734	N	N	10	N	N
150	20230901	120257	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4545	-180	5	-3.81	11375237750	2467965	29.56	4700	4725	4500	6140	3310	4725	4608.56	7.20	-54430	4938	4831	4693	4586	4448	4885	4640	391	1415	500	3490	5	1	77336024	3515	41.32	3.23	12	3.19	110.00	1406.00	4915	20230822	-7.53	2253	20220928	101.73	4915	-7.53	20230822	2297	97.87	20230103	4915	-7.53	20230822	2305	97.18	20220928	4.85	N	025320	500	391 억	5567734	N	N	10	N	N
151	20230901	110256	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4550	-175	5	-3.70	8460047115	1824348	21.85	4700	4725	4550	6140	3310	4725	4636.69	7.20	-82169	4938	4831	4693	4586	4448	4885	4640	391	1415	500	3490	5	1	77336024	3519	41.36	3.24	12	2.36	110.00	1406.00	4915	20230822	-7.43	2253	20220928	101.95	4915	-7.43	20230822	2297	98.08	20230103	4915	-7.43	20230822	2305	97.40	20220928	4.85	N	025320	500	391 억	5567734	N	N	10	N	N
152	20230901	100256	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4640	-85	5	-1.80	5538537270	1189482	14.25	4700	4725	4600	6140	3310	4725	4655.53	7.20	-64899	4938	4831	4693	4586	4448	4885	4640	391	1415	500	3490	5	1	77336024	3588	42.18	3.30	12	1.54	110.00	1406.00	4915	20230822	-5.60	2253	20220928	105.95	4915	-5.60	20230822	2297	102.00	20230103	4915	-5.60	20230822	2305	101.30	20220928	4.85	N	025320	500	391 억	5567734	N	N	10	N	N
153	20230901	090252	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	4705	-20	5	-0.42	834084980	177332	2.12	4700	4725	4680	6140	3310	4725	4701.89	7.20	-20831	4938	4831	4693	4586	4448	4885	4640	391	1415	500	3490	5	1	77336024	3639	42.77	3.35	12	0.23	110.00	1406.00	4915	20230822	-4.27	2253	20220928	108.83	4915	-4.27	20230822	2297	104.83	20230103	4915	-4.27	20230822	2305	104.12	20220928	4.85	N	025320	500	391 억	5567734	N	N	10	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History