KissMeData/033200/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

63 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	160412	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4240	0	3	0.00	15977750	3794	151.88	4250	4260	4105	5510	2970	4240	4211.32	50.91	-6	4306	4272	4256	4222	4206	4265	4215	77	1270	500	2540	5	1	14331185	608	-40.00	0.64	03	0.03	-106.00	6638.00	6920	20221122	-38.73	4105	20230927	3.29	6790	-37.56	20230420	4105	3.29	20230927	6920	-38.73	20221122	4105	3.29	20230927	0.00	N	033200	500	76 억	7296127	N	N	N	N
3	20230927	150414	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4240	0	3	0.00	15524075	3687	147.60	4250	4260	4105	5510	2970	4240	4210.49	50.91	-6	4306	4272	4256	4222	4206	4265	4215	77	1270	500	2540	5	1	14331185	608	-40.00	0.64	03	0.03	-106.00	6638.00	6920	20221122	-38.73	4105	20230927	3.29	6790	-37.56	20230420	4105	3.29	20230927	6920	-38.73	20221122	4105	3.29	20230927	0.00	N	033200	500	76 억	7296127	N	N	N	N
4	20230927	140414	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4240	0	3	0.00	15384170	3654	146.28	4250	4260	4105	5510	2970	4240	4210.23	50.91	-4	4306	4272	4256	4222	4206	4265	4215	77	1270	500	2540	5	1	14331185	608	-40.00	0.64	03	0.03	-106.00	6638.00	6920	20221122	-38.73	4105	20230927	3.29	6790	-37.56	20230420	4105	3.29	20230927	6920	-38.73	20221122	4105	3.29	20230927	0.00	N	033200	500	76 억	7296127	N	N	N	N
5	20230927	130410	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4240	0	3	0.00	15333320	3642	145.80	4250	4260	4105	5510	2970	4240	4210.14	50.91	1	4306	4272	4256	4222	4206	4265	4215	77	1270	500	2540	5	1	14331185	608	-40.00	0.64	03	0.03	-106.00	6638.00	6920	20221122	-38.73	4105	20230927	3.29	6790	-37.56	20230420	4105	3.29	20230927	6920	-38.73	20221122	4105	3.29	20230927	0.00	N	033200	500	76 억	7296127	N	N	N	N
6	20230927	120410	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4240	0	3	0.00	13132760	3123	125.02	4250	4260	4105	5510	2970	4240	4205.17	50.91	1	4306	4272	4256	4222	4206	4265	4215	77	1270	500	2540	5	1	14331185	608	-40.00	0.64	03	0.02	-106.00	6638.00	6920	20221122	-38.73	4105	20230927	3.29	6790	-37.56	20230420	4105	3.29	20230927	6920	-38.73	20221122	4105	3.29	20230927	0.00	N	033200	500	76 억	7296127	N	N	N	N
7	20230927	110413	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4235	-5	5	-0.12	4185200	992	39.71	4250	4260	4140	5510	2970	4240	4218.95	50.91	0	4306	4272	4256	4222	4206	4265	4215	77	1270	500	2540	5	1	14331185	607	-39.95	0.64	03	0.01	-106.00	6638.00	6920	20221122	-38.80	4140	20230927	2.29	6790	-37.63	20230420	4140	2.29	20230927	6920	-38.80	20221122	4140	2.29	20230927	0.00	N	033200	500	76 억	7296127	N	N	N	N
8	20230927	100410	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4240	0	3	0.00	748015	176	7.05	4250	4260	4230	5510	2970	4240	4250.09	50.91	0	4306	4272	4256	4222	4206	4265	4215	77	1270	500	2540	5	1	14331185	608	-40.00	0.64	03	0.00	-106.00	6638.00	6920	20221122	-38.73	4230	20230927	0.24	6790	-37.56	20230420	4230	0.24	20230927	6920	-38.73	20221122	4230	0.24	20230927	0.00	N	033200	500	76 억	7296127	N	N	N	N
9	20230927	090417	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4240	0	3	0.00	0	0	0.00	0	0	0	5510	2970	4240	0.00	50.91	0	4306	4272	4256	4222	4206	4265	4215	77	1270	500	2540	5	1	14331185	608	-40.00	0.64	03	0.00	-106.00	6638.00	6920	20221122	-38.73	4240	20230926	0.00	6790	-37.56	20230420	4240	0.00	20230926	6920	-38.73	20221122	4240	0.00	20230926	0.00	N	033200	500	76 억	7296127	N	N	N	N
10	20230926	160410	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4240	-20	5	-0.47	10635545	2498	156.03	4290	4290	4240	5530	2985	4260	4257.62	50.91	1	4383	4321	4288	4226	4193	4305	4210	77	1270	500	2550	5	1	14331185	608	-40.00	0.64	03	0.02	-106.00	6638.00	6920	20221122	-38.73	4240	20230926	0.00	6790	-37.56	20230420	4240	0.00	20230926	6920	-38.73	20221122	4240	0.00	20230926	0.00	N	033200	500	76 억	7296126	N	N	N	N
11	20230926	150412	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4275	15	2	0.35	9604610	2255	140.85	4290	4290	4250	5530	2985	4260	4259.25	50.91	0	4383	4321	4288	4226	4193	4305	4210	77	1270	500	2550	5	1	14331185	613	-40.33	0.64	03	0.02	-106.00	6638.00	6920	20221122	-38.22	4250	20230926	0.59	6790	-37.04	20230420	4250	0.59	20230926	6920	-38.22	20221122	4250	0.59	20230926	0.00	N	033200	500	76 억	7296126	N	N	N	N
12	20230926	140406	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4275	15	2	0.35	9215585	2164	135.17	4290	4290	4250	5530	2985	4260	4258.59	50.91	0	4383	4321	4288	4226	4193	4305	4210	77	1270	500	2550	5	1	14331185	613	-40.33	0.64	03	0.02	-106.00	6638.00	6920	20221122	-38.22	4250	20230926	0.59	6790	-37.04	20230420	4250	0.59	20230926	6920	-38.22	20221122	4250	0.59	20230926	0.00	N	033200	500	76 억	7296126	N	N	N	N
13	20230926	130408	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4275	15	2	0.35	6588705	1547	96.63	4290	4290	4250	5530	2985	4260	4259.02	50.91	0	4383	4321	4288	4226	4193	4305	4210	77	1270	500	2550	5	1	14331185	613	-40.33	0.64	03	0.01	-106.00	6638.00	6920	20221122	-38.22	4250	20230926	0.59	6790	-37.04	20230420	4250	0.59	20230926	6920	-38.22	20221122	4250	0.59	20230926	0.00	N	033200	500	76 억	7296126	N	N	N	N
14	20230926	120410	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4290	30	2	0.70	5673840	1333	83.26	4290	4290	4250	5530	2985	4260	4256.44	50.91	0	4383	4321	4288	4226	4193	4305	4210	77	1270	500	2550	5	1	14331185	615	-40.47	0.65	03	0.01	-106.00	6638.00	6920	20221122	-38.01	4250	20230926	0.94	6790	-36.82	20230420	4250	0.94	20230926	6920	-38.01	20221122	4250	0.94	20230926	0.00	N	033200	500	76 억	7296126	N	N	N	N
15	20230926	110410	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4290	30	2	0.70	1160240	271	16.93	4290	4290	4250	5530	2985	4260	4281.33	50.91	0	4383	4321	4288	4226	4193	4305	4210	77	1270	500	2550	5	1	14331185	615	-40.47	0.65	03	0.00	-106.00	6638.00	6920	20221122	-38.01	4250	20230926	0.94	6790	-36.82	20230420	4250	0.94	20230926	6920	-38.01	20221122	4250	0.94	20230926	0.00	N	033200	500	76 억	7296126	N	N	N	N
16	20230926	100408	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4290	30	2	0.70	911420	213	13.30	4290	4290	4250	5530	2985	4260	4278.97	50.91	0	4383	4321	4288	4226	4193	4305	4210	77	1270	500	2550	5	1	14331185	615	-40.47	0.65	03	0.00	-106.00	6638.00	6920	20221122	-38.01	4250	20230926	0.94	6790	-36.82	20230420	4250	0.94	20230926	6920	-38.01	20221122	4250	0.94	20230926	0.00	N	033200	500	76 억	7296126	N	N	N	N
17	20230926	090408	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4260	0	3	0.00	0	0	0.00	0	0	0	5530	2985	4260	0.00	50.91	0	4383	4321	4288	4226	4193	4305	4210	77	1270	500	2550	5	1	14331185	611	-40.19	0.64	03	0.00	-106.00	6638.00	6920	20221122	-38.44	4255	20230922	0.12	6790	-37.26	20230420	4255	0.12	20230922	6920	-38.44	20221122	4255	0.12	20230922	0.00	N	033200	500	76 억	7296126	N	N	N	N
18	20230925	160408	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4260	-90	5	-2.07	6879400	1600	21.72	4345	4350	4255	5650	3045	4350	4302.46	50.91	65	4420	4385	4320	4285	4220	4402	4302	77	1300	500	2610	5	1	14331185	611	-40.19	0.64	03	0.01	-106.00	6638.00	6920	20221122	-38.44	4255	20230925	0.12	6790	-37.26	20230420	4255	0.12	20230925	6920	-38.44	20221122	4255	0.12	20230925	0.01	N	033200	500	76 억	7296131	N	N	N	N
19	20230925	150411	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4320	-30	5	-0.69	4326040	1001	13.59	4345	4350	4255	5650	3045	4350	4321.72	50.91	64	4420	4385	4320	4285	4220	4402	4302	77	1300	500	2610	5	1	14331185	619	-40.75	0.65	03	0.01	-106.00	6638.00	6920	20221122	-37.57	4255	20230925	1.53	6790	-36.38	20230420	4255	1.53	20230925	6920	-37.57	20221122	4255	1.53	20230925	0.01	N	033200	500	76 억	7296131	N	N	N	N
20	20230925	140404	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4350	0	3	0.00	4248660	983	13.34	4345	4350	4255	5650	3045	4350	4322.14	50.91	64	4420	4385	4320	4285	4220	4402	4302	77	1300	500	2610	5	1	14331185	623	-41.04	0.66	03	0.01	-106.00	6638.00	6920	20221122	-37.14	4255	20230925	2.23	6790	-35.94	20230420	4255	2.23	20230925	6920	-37.14	20221122	4255	2.23	20230925	0.01	N	033200	500	76 억	7296131	N	N	N	N
21	20230925	130405	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4315	-35	5	-0.80	3713765	859	11.66	4345	4350	4255	5650	3045	4350	4323.36	50.91	64	4420	4385	4320	4285	4220	4402	4302	77	1300	500	2610	5	1	14331185	618	-40.71	0.65	03	0.01	-106.00	6638.00	6920	20221122	-37.64	4255	20230925	1.41	6790	-36.45	20230420	4255	1.41	20230925	6920	-37.64	20221122	4255	1.41	20230925	0.01	N	033200	500	76 억	7296131	N	N	N	N
22	20230925	120410	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4315	-35	5	-0.80	2568160	592	8.03	4345	4350	4315	5650	3045	4350	4338.11	50.91	-6	4420	4385	4320	4285	4220	4402	4302	77	1300	500	2610	5	1	14331185	618	-40.71	0.65	03	0.00	-106.00	6638.00	6920	20221122	-37.64	4255	20230922	1.41	6790	-36.45	20230420	4255	1.41	20230922	6920	-37.64	20221122	4255	1.41	20230922	0.01	N	033200	500	76 억	7296131	N	N	N	N
23	20230925	110405	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4350	0	3	0.00	2188335	504	6.84	4345	4350	4315	5650	3045	4350	4341.93	50.91	-6	4420	4385	4320	4285	4220	4402	4302	77	1300	500	2610	5	1	14331185	623	-41.04	0.66	03	0.00	-106.00	6638.00	6920	20221122	-37.14	4255	20230922	2.23	6790	-35.94	20230420	4255	2.23	20230922	6920	-37.14	20221122	4255	2.23	20230922	0.01	N	033200	500	76 억	7296131	N	N	N	N
24	20230925	100407	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4350	0	3	0.00	1487660	342	4.64	4345	4350	4345	5650	3045	4350	4349.88	50.91	-6	4420	4385	4320	4285	4220	4402	4302	77	1300	500	2610	5	1	14331185	623	-41.04	0.66	03	0.00	-106.00	6638.00	6920	20221122	-37.14	4255	20230922	2.23	6790	-35.94	20230420	4255	2.23	20230922	6920	-37.14	20221122	4255	2.23	20230922	0.01	N	033200	500	76 억	7296131	N	N	N	N
25	20230925	090407	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4350	0	3	0.00	47820	11	0.15	4345	4350	4345	5650	3045	4350	4347.27	50.91	-6	4420	4385	4320	4285	4220	4402	4302	77	1300	500	2610	5	1	14331185	623	-41.04	0.66	03	0.00	-106.00	6638.00	6920	20221122	-37.14	4255	20230922	2.23	6790	-35.94	20230420	4255	2.23	20230922	6920	-37.14	20221122	4255	2.23	20230922	0.01	N	033200	500	76 억	7296131	N	N	N	N
26	20230922	160419	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4350	-5	5	-0.11	31677975	7368	93.30	4310	4355	4255	5660	3050	4355	4299.40	50.91	-8	4461	4407	4381	4327	4301	4395	4315	77	1305	500	2610	5	1	14331185	623	-41.04	0.66	03	0.05	-106.00	6638.00	7600	20220923	-42.76	4255	20230922	2.23	6790	-35.94	20230420	4255	2.23	20230922	7750	-43.87	20220922	4255	2.23	20230922	0.00	N	033200	500	76 억	7296139	N	N	N	N
27	20230922	150416	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4260	-95	5	-2.18	30229490	7031	89.03	4310	4355	4260	5660	3050	4355	4299.46	50.91	-6	4461	4407	4381	4327	4301	4395	4315	77	1305	500	2610	5	1	14331185	611	-40.19	0.64	03	0.05	-106.00	6638.00	7600	20220923	-43.95	4260	20230922	0.00	6790	-37.26	20230420	4260	0.00	20230922	7750	-45.03	20220922	4260	0.00	20230922	0.00	N	033200	500	76 억	7296139	N	N	N	N
28	20230922	140417	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4310	-45	5	-1.03	20119780	4675	59.20	4310	4355	4300	5660	3050	4355	4303.70	50.91	-1	4461	4407	4381	4327	4301	4395	4315	77	1305	500	2610	5	1	14331185	618	-40.66	0.65	03	0.03	-106.00	6638.00	7600	20220923	-43.29	4300	20230922	0.23	6790	-36.52	20230420	4300	0.23	20230922	7750	-44.39	20220922	4300	0.23	20230922	0.00	N	033200	500	76 억	7296139	N	N	N	N
29	20230922	130355	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4310	-45	5	-1.03	20068060	4663	59.05	4310	4355	4300	5660	3050	4355	4303.68	50.91	-1	4461	4407	4381	4327	4301	4395	4315	77	1305	500	2610	5	1	14331185	618	-40.66	0.65	03	0.03	-106.00	6638.00	7600	20220923	-43.29	4300	20230922	0.23	6790	-36.52	20230420	4300	0.23	20230922	7750	-44.39	20220922	4300	0.23	20230922	0.00	N	033200	500	76 억	7296139	N	N	N	N
30	20230922	120352	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4310	-45	5	-1.03	16833710	3911	49.53	4310	4355	4300	5660	3050	4355	4304.20	50.91	-1	4461	4407	4381	4327	4301	4395	4315	77	1305	500	2610	5	1	14331185	618	-40.66	0.65	03	0.03	-106.00	6638.00	7600	20220923	-43.29	4300	20230922	0.23	6790	-36.52	20230420	4300	0.23	20230922	7750	-44.39	20220922	4300	0.23	20230922	0.00	N	033200	500	76 억	7296139	N	N	N	N
31	20230922	110352	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4310	-45	5	-1.03	15891520	3692	46.75	4310	4355	4300	5660	3050	4355	4304.31	50.91	-1	4461	4407	4381	4327	4301	4395	4315	77	1305	500	2610	5	1	14331185	618	-40.66	0.65	03	0.03	-106.00	6638.00	7600	20220923	-43.29	4300	20230922	0.23	6790	-36.52	20230420	4300	0.23	20230922	7750	-44.39	20220922	4300	0.23	20230922	0.00	N	033200	500	76 억	7296139	N	N	N	N
32	20230922	100353	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4330	-25	5	-0.57	14977950	3480	44.07	4310	4355	4300	5660	3050	4355	4304.01	50.91	-1	4461	4407	4381	4327	4301	4395	4315	77	1305	500	2610	5	1	14331185	621	-40.85	0.65	03	0.02	-106.00	6638.00	7600	20220923	-43.03	4300	20230922	0.70	6790	-36.23	20230420	4300	0.70	20230922	7750	-44.13	20220922	4300	0.70	20230922	0.00	N	033200	500	76 억	7296139	N	N	N	N
33	20230922	090348	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4355	0	3	0.00	944430	219	2.77	4310	4355	4310	5660	3050	4355	4312.47	50.91	0	4461	4407	4381	4327	4301	4395	4315	77	1305	500	2610	5	1	14331185	624	-41.08	0.66	03	0.00	-106.00	6638.00	7600	20220923	-42.70	4310	20230922	1.04	6790	-35.86	20230420	4310	1.04	20230922	7750	-43.81	20220922	4310	1.04	20230922	0.00	N	033200	500	76 억	7296139	N	N	N	N
34	20230921	160354	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4355	-85	5	-1.91	34254820	7821	123.97	4360	4435	4355	5770	3110	4440	4380.17	50.91	-47	4566	4502	4436	4372	4306	4535	4405	77	1330	500	2660	5	1	14331185	624	-41.08	0.66	03	0.05	-106.00	6638.00	7750	20220922	-43.81	4325	20230727	0.69	6790	-35.86	20230420	4325	0.69	20230727	8310	-47.59	20220921	4325	0.69	20230727	0.00	N	033200	500	76 억	7296165	N	N	N	N
35	20230921	150349	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4390	-50	5	-1.13	26357750	6010	95.26	4360	4435	4360	5770	3110	4440	4385.65	50.91	2	4566	4502	4436	4372	4306	4535	4405	77	1330	500	2660	5	1	14331185	629	-41.42	0.66	03	0.04	-106.00	6638.00	7750	20220922	-43.35	4325	20230727	1.50	6790	-35.35	20230420	4325	1.50	20230727	8310	-47.17	20220921	4325	1.50	20230727	0.00	N	033200	500	76 억	7296165	N	N	N	N
36	20230921	140350	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4375	-65	5	-1.46	25002655	5701	90.36	4360	4435	4360	5770	3110	4440	4385.66	50.91	142	4566	4502	4436	4372	4306	4535	4405	77	1330	500	2660	5	1	14331185	627	-41.27	0.66	03	0.04	-106.00	6638.00	7750	20220922	-43.55	4325	20230727	1.16	6790	-35.57	20230420	4325	1.16	20230727	8310	-47.35	20220921	4325	1.16	20230727	0.00	N	033200	500	76 억	7296165	N	N	N	N
37	20230921	130348	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4370	-70	5	-1.58	21555555	4913	77.87	4360	4435	4360	5770	3110	4440	4387.45	50.91	144	4566	4502	4436	4372	4306	4535	4405	77	1330	500	2660	5	1	14331185	626	-41.23	0.66	03	0.03	-106.00	6638.00	7750	20220922	-43.61	4325	20230727	1.04	6790	-35.64	20230420	4325	1.04	20230727	8310	-47.41	20220921	4325	1.04	20230727	0.00	N	033200	500	76 억	7296165	N	N	N	N
38	20230921	120346	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4390	-50	5	-1.13	19940975	4544	72.02	4360	4435	4360	5770	3110	4440	4388.42	50.91	151	4566	4502	4436	4372	4306	4535	4405	77	1330	500	2660	5	1	14331185	629	-41.42	0.66	03	0.03	-106.00	6638.00	7750	20220922	-43.35	4325	20230727	1.50	6790	-35.35	20230420	4325	1.50	20230727	8310	-47.17	20220921	4325	1.50	20230727	0.00	N	033200	500	76 억	7296165	N	N	N	N
39	20230921	110355	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4420	-20	5	-0.45	17864495	4071	64.53	4360	4435	4360	5770	3110	4440	4388.23	50.91	152	4566	4502	4436	4372	4306	4535	4405	77	1330	500	2660	5	1	14331185	633	-41.70	0.67	03	0.03	-106.00	6638.00	7750	20220922	-42.97	4325	20230727	2.20	6790	-34.90	20230420	4325	2.20	20230727	8310	-46.81	20220921	4325	2.20	20230727	0.00	N	033200	500	76 억	7296165	N	N	N	N
40	20230921	100348	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4420	-20	5	-0.45	10262715	2345	37.17	4360	4435	4360	5770	3110	4440	4376.42	50.91	155	4566	4502	4436	4372	4306	4535	4405	77	1330	500	2660	5	1	14331185	633	-41.70	0.67	03	0.02	-106.00	6638.00	7750	20220922	-42.97	4325	20230727	2.20	6790	-34.90	20230420	4325	2.20	20230727	8310	-46.81	20220921	4325	2.20	20230727	0.00	N	033200	500	76 억	7296165	N	N	N	N
41	20230921	090352	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4395	-45	5	-1.01	4318535	990	15.69	4360	4395	4360	5770	3110	4440	4362.16	50.91	0	4566	4502	4436	4372	4306	4535	4405	77	1330	500	2660	5	1	14331185	630	-41.46	0.66	03	0.01	-106.00	6638.00	7750	20220922	-43.29	4325	20230727	1.62	6790	-35.27	20230420	4325	1.62	20230727	8310	-47.11	20220921	4325	1.62	20230727	0.00	N	033200	500	76 억	7296165	N	N	N	N
42	20230920	160353	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4440	25	2	0.57	27655810	6299	73.41	4375	4500	4370	5730	3095	4415	4390.49	50.91	66	4481	4447	4416	4382	4351	4465	4400	77	1315	500	2640	5	1	14331185	636	-41.89	0.67	03	0.04	-106.00	6638.00	8310	20220921	-46.57	4325	20230727	2.66	6790	-34.61	20230420	4325	2.66	20230727	8310	-46.57	20220921	4325	2.66	20230727	0.00	N	033200	500	76 억	7296099	N	N	N	N
43	20230920	150343	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4385	-30	5	-0.68	24793565	5648	65.83	4375	4500	4370	5730	3095	4415	4389.80	50.91	17	4481	4447	4416	4382	4351	4465	4400	77	1315	500	2640	5	1	14331185	628	-41.37	0.66	03	0.04	-106.00	6638.00	8310	20220921	-47.23	4325	20230727	1.39	6790	-35.42	20230420	4325	1.39	20230727	8310	-47.23	20220921	4325	1.39	20230727	0.00	N	033200	500	76 억	7296099	N	N	N	N
44	20230920	140347	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4370	-45	5	-1.02	22888480	5213	60.76	4375	4500	4370	5730	3095	4415	4390.65	50.91	4	4481	4447	4416	4382	4351	4465	4400	77	1315	500	2640	5	1	14331185	626	-41.23	0.66	03	0.04	-106.00	6638.00	8310	20220921	-47.41	4325	20230727	1.04	6790	-35.64	20230420	4325	1.04	20230727	8310	-47.41	20220921	4325	1.04	20230727	0.00	N	033200	500	76 억	7296099	N	N	N	N
45	20230920	130346	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4410	-5	5	-0.11	9701795	2201	25.65	4375	4500	4375	5730	3095	4415	4407.90	50.91	4	4481	4447	4416	4382	4351	4465	4400	77	1315	500	2640	5	1	14331185	632	-41.60	0.66	03	0.02	-106.00	6638.00	8310	20220921	-46.93	4325	20230727	1.97	6790	-35.05	20230420	4325	1.97	20230727	8310	-46.93	20220921	4325	1.97	20230727	0.00	N	033200	500	76 억	7296099	N	N	N	N
46	20230920	120345	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4385	-30	5	-0.68	8185260	1856	21.63	4375	4500	4375	5730	3095	4415	4410.16	50.91	0	4481	4447	4416	4382	4351	4465	4400	77	1315	500	2640	5	1	14331185	628	-41.37	0.66	03	0.01	-106.00	6638.00	8310	20220921	-47.23	4325	20230727	1.39	6790	-35.42	20230420	4325	1.39	20230727	8310	-47.23	20220921	4325	1.39	20230727	0.00	N	033200	500	76 억	7296099	N	N	N	N
47	20230920	110349	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4385	-30	5	-0.68	7821260	1773	20.66	4375	4500	4375	5730	3095	4415	4411.31	50.91	0	4481	4447	4416	4382	4351	4465	4400	77	1315	500	2640	5	1	14331185	628	-41.37	0.66	03	0.01	-106.00	6638.00	8310	20220921	-47.23	4325	20230727	1.39	6790	-35.42	20230420	4325	1.39	20230727	8310	-47.23	20220921	4325	1.39	20230727	0.00	N	033200	500	76 억	7296099	N	N	N	N
48	20230920	100339	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4415	0	3	0.00	6333780	1435	16.72	4375	4500	4375	5730	3095	4415	4413.78	50.91	0	4481	4447	4416	4382	4351	4465	4400	77	1315	500	2640	5	1	14331185	633	-41.65	0.67	03	0.01	-106.00	6638.00	8310	20220921	-46.87	4325	20230727	2.08	6790	-34.98	20230420	4325	2.08	20230727	8310	-46.87	20220921	4325	2.08	20230727	0.00	N	033200	500	76 억	7296099	N	N	N	N
49	20230920	090346	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4375	-40	5	-0.91	651875	149	1.74	4375	4375	4375	5730	3095	4415	4375.00	50.91	0	4481	4447	4416	4382	4351	4465	4400	77	1315	500	2640	5	1	14331185	627	-41.27	0.66	03	0.00	-106.00	6638.00	8310	20220921	-47.35	4325	20230727	1.16	6790	-35.57	20230420	4325	1.16	20230727	8310	-47.35	20220921	4325	1.16	20230727	0.00	N	033200	500	76 억	7296099	N	N	N	N
50	20230919	160343	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4415	-25	5	-0.56	37799245	8580	129.94	4410	4450	4385	5770	3110	4440	4405.51	50.91	37	4503	4471	4453	4421	4403	4462	4412	77	1330	500	2660	5	1	14331185	633	-41.65	0.67	03	0.06	-106.00	6638.00	8310	20220921	-46.87	4325	20230727	2.08	6790	-34.98	20230420	4325	2.08	20230727	8310	-46.87	20220921	4325	2.08	20230727	0.00	N	033200	500	76 억	7296062	N	N	N	N
51	20230919	150342	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4415	-25	5	-0.56	37472525	8506	128.82	4410	4450	4385	5770	3110	4440	4405.42	50.91	13	4503	4471	4453	4421	4403	4462	4412	77	1330	500	2660	5	1	14331185	633	-41.65	0.67	03	0.06	-106.00	6638.00	8310	20220921	-46.87	4325	20230727	2.08	6790	-34.98	20230420	4325	2.08	20230727	8310	-46.87	20220921	4325	2.08	20230727	0.00	N	033200	500	76 억	7296062	N	N	N	N
52	20230919	140340	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4420	-20	5	-0.45	31742190	7204	109.10	4410	4450	4390	5770	3110	4440	4406.19	50.91	318	4503	4471	4453	4421	4403	4462	4412	77	1330	500	2660	5	1	14331185	633	-41.70	0.67	03	0.05	-106.00	6638.00	8310	20220921	-46.81	4325	20230727	2.20	6790	-34.90	20230420	4325	2.20	20230727	8310	-46.81	20220921	4325	2.20	20230727	0.00	N	033200	500	76 억	7296062	N	N	N	N
53	20230919	130338	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4415	-25	5	-0.56	29530075	6703	101.51	4410	4450	4390	5770	3110	4440	4405.50	50.91	327	4503	4471	4453	4421	4403	4462	4412	77	1330	500	2660	5	1	14331185	633	-41.65	0.67	03	0.05	-106.00	6638.00	8310	20220921	-46.87	4325	20230727	2.08	6790	-34.98	20230420	4325	2.08	20230727	8310	-46.87	20220921	4325	2.08	20230727	0.00	N	033200	500	76 억	7296062	N	N	N	N
54	20230919	120349	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4400	-40	5	-0.90	26657365	6050	91.63	4410	4450	4400	5770	3110	4440	4406.18	50.91	335	4503	4471	4453	4421	4403	4462	4412	77	1330	500	2660	5	1	14331185	631	-41.51	0.66	03	0.04	-106.00	6638.00	8310	20220921	-47.05	4325	20230727	1.73	6790	-35.20	20230420	4325	1.73	20230727	8310	-47.05	20220921	4325	1.73	20230727	0.00	N	033200	500	76 억	7296062	N	N	N	N
55	20230919	110349	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4430	-10	5	-0.23	18478145	4192	63.49	4410	4450	4400	5770	3110	4440	4407.95	50.91	394	4503	4471	4453	4421	4403	4462	4412	77	1330	500	2660	5	1	14331185	635	-41.79	0.67	03	0.03	-106.00	6638.00	8310	20220921	-46.69	4325	20230727	2.43	6790	-34.76	20230420	4325	2.43	20230727	8310	-46.69	20220921	4325	2.43	20230727	0.00	N	033200	500	76 억	7296062	N	N	N	N
56	20230919	100344	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4405	-35	5	-0.79	16851650	3823	57.90	4410	4450	4400	5770	3110	4440	4407.96	50.91	428	4503	4471	4453	4421	4403	4462	4412	77	1330	500	2660	5	1	14331185	631	-41.56	0.66	03	0.03	-106.00	6638.00	8310	20220921	-46.99	4325	20230727	1.85	6790	-35.13	20230420	4325	1.85	20230727	8310	-46.99	20220921	4325	1.85	20230727	0.00	N	033200	500	76 억	7296062	N	N	N	N
57	20230919	090343	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4450	10	2	0.23	5026815	1140	17.26	4410	4450	4405	5770	3110	4440	4409.49	50.91	0	4503	4471	4453	4421	4403	4462	4412	77	1330	500	2660	5	1	14331185	638	-41.98	0.67	03	0.01	-106.00	6638.00	8310	20220921	-46.45	4325	20230727	2.89	6790	-34.46	20230420	4325	2.89	20230727	8310	-46.45	20220921	4325	2.89	20230727	0.00	N	033200	500	76 억	7296062	N	N	N	N
58	20230918	160346	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4440	-45	5	-1.00	29360335	6603	41.16	4485	4485	4435	5830	3140	4485	4446.51	50.91	18	4581	4532	4496	4447	4411	4515	4430	77	1345	500	2690	5	1	14331185	636	-41.89	0.67	03	0.05	-106.00	6638.00	8310	20220921	-46.57	4325	20230727	2.66	6790	-34.61	20230420	4325	2.66	20230727	8310	-46.57	20220921	4325	2.66	20230727	0.00	N	033200	500	76 억	7296056	N	N	N	N
59	20230918	150342	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4450	-35	5	-0.78	24957605	5612	34.98	4485	4485	4435	5830	3140	4485	4447.19	50.91	38	4581	4532	4496	4447	4411	4515	4430	77	1345	500	2690	5	1	14331185	638	-41.98	0.67	03	0.04	-106.00	6638.00	8310	20220921	-46.45	4325	20230727	2.89	6790	-34.46	20230420	4325	2.89	20230727	8310	-46.45	20220921	4325	2.89	20230727	0.00	N	033200	500	76 억	7296056	N	N	N	N
60	20230918	140351	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4450	-35	5	-0.78	16726810	3758	23.42	4485	4485	4440	5830	3140	4485	4450.99	50.91	24	4581	4532	4496	4447	4411	4515	4430	77	1345	500	2690	5	1	14331185	638	-41.98	0.67	03	0.03	-106.00	6638.00	8310	20220921	-46.45	4325	20230727	2.89	6790	-34.46	20230420	4325	2.89	20230727	8310	-46.45	20220921	4325	2.89	20230727	0.00	N	033200	500	76 억	7296056	N	N	N	N
61	20230918	130343	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4450	-35	5	-0.78	15747710	3538	22.05	4485	4485	4440	5830	3140	4485	4451.02	50.91	24	4581	4532	4496	4447	4411	4515	4430	77	1345	500	2690	5	1	14331185	638	-41.98	0.67	03	0.02	-106.00	6638.00	8310	20220921	-46.45	4325	20230727	2.89	6790	-34.46	20230420	4325	2.89	20230727	8310	-46.45	20220921	4325	2.89	20230727	0.00	N	033200	500	76 억	7296056	N	N	N	N
62	20230918	120345	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4480	-5	5	-0.11	10139345	2276	14.19	4485	4485	4440	5830	3140	4485	4454.90	50.91	4	4581	4532	4496	4447	4411	4515	4430	77	1345	500	2690	5	1	14331185	642	-42.26	0.67	03	0.02	-106.00	6638.00	8310	20220921	-46.09	4325	20230727	3.58	6790	-34.02	20230420	4325	3.58	20230727	8310	-46.09	20220921	4325	3.58	20230727	0.00	N	033200	500	76 억	7296056	N	N	N	N
63	20230918	110345	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4455	-30	5	-0.67	4769080	1070	6.67	4485	4485	4440	5830	3140	4485	4457.08	50.91	5	4581	4532	4496	4447	4411	4515	4430	77	1345	500	2690	5	1	14331185	638	-42.03	0.67	03	0.01	-106.00	6638.00	8310	20220921	-46.39	4325	20230727	3.01	6790	-34.39	20230420	4325	3.01	20230727	8310	-46.39	20220921	4325	3.01	20230727	0.00	N	033200	500	76 억	7296056	N	N	N	N
64	20230918	100340	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4480	-5	5	-0.11	2092220	469	2.92	4485	4485	4440	5830	3140	4485	4461.02	50.91	5	4581	4532	4496	4447	4411	4515	4430	77	1345	500	2690	5	1	14331185	642	-42.26	0.67	03	0.00	-106.00	6638.00	8310	20220921	-46.09	4325	20230727	3.58	6790	-34.02	20230420	4325	3.58	20230727	8310	-46.09	20220921	4325	3.58	20230727	0.00	N	033200	500	76 억	7296056	N	N	N	N
65	20230918	090337	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4485	0	3	0.00	4485	1	0.01	4485	4485	4485	5830	3140	4485	4485.00	50.91	0	4581	4532	4496	4447	4411	4515	4430	77	1345	500	2690	5	1	14331185	643	-42.31	0.68	03	0.00	-106.00	6638.00	8310	20220921	-46.03	4325	20230727	3.70	6790	-33.95	20230420	4325	3.70	20230727	8310	-46.03	20220921	4325	3.70	20230727	0.00	N	033200	500	76 억	7296056	N	N	N	N
66	20230915	160343	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4485	-35	5	-0.77	71999950	16043	208.84	4490	4545	4460	5870	3165	4520	4487.94	50.92	-945	4566	4542	4521	4497	4476	4555	4510	77	1350	500	2710	5	1	14331185	643	-42.31	0.68	03	0.11	-106.00	6638.00	8310	20220921	-46.03	4325	20230727	3.70	6790	-33.95	20230420	4325	3.70	20230727	8310	-46.03	20220921	4325	3.70	20230727	0.00	N	033200	500	76 억	7297001	N	N	N	N
67	20230915	150342	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4490	-30	5	-0.66	70697625	15752	205.05	4490	4545	4460	5870	3165	4520	4488.17	50.92	-772	4566	4542	4521	4497	4476	4555	4510	77	1350	500	2710	5	1	14331185	643	-42.36	0.68	03	0.11	-106.00	6638.00	8310	20220921	-45.97	4325	20230727	3.82	6790	-33.87	20230420	4325	3.82	20230727	8310	-45.97	20220921	4325	3.82	20230727	0.00	N	033200	500	76 억	7297001	N	N	N	N
68	20230915	140341	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4470	-50	5	-1.11	57155575	12723	165.62	4490	4545	4465	5870	3165	4520	4492.30	50.92	-461	4566	4542	4521	4497	4476	4555	4510	77	1350	500	2710	5	1	14331185	641	-42.17	0.67	03	0.09	-106.00	6638.00	8310	20220921	-46.21	4325	20230727	3.35	6790	-34.17	20230420	4325	3.35	20230727	8310	-46.21	20220921	4325	3.35	20230727	0.00	N	033200	500	76 억	7297001	N	N	N	N
69	20230915	130340	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4485	-35	5	-0.77	46230460	10283	133.86	4490	4545	4475	5870	3165	4520	4495.81	50.92	-528	4566	4542	4521	4497	4476	4555	4510	77	1350	500	2710	5	1	14331185	643	-42.31	0.68	03	0.07	-106.00	6638.00	8310	20220921	-46.03	4325	20230727	3.70	6790	-33.95	20230420	4325	3.70	20230727	8310	-46.03	20220921	4325	3.70	20230727	0.00	N	033200	500	76 억	7297001	N	N	N	N
70	20230915	120344	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4475	-45	5	-1.00	39199000	8713	113.42	4490	4545	4475	5870	3165	4520	4498.91	50.92	-8	4566	4542	4521	4497	4476	4555	4510	77	1350	500	2710	5	1	14331185	641	-42.22	0.67	03	0.06	-106.00	6638.00	8310	20220921	-46.15	4325	20230727	3.47	6790	-34.09	20230420	4325	3.47	20230727	8310	-46.15	20220921	4325	3.47	20230727	0.00	N	033200	500	76 억	7297001	N	N	N	N
71	20230915	110344	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4505	-15	5	-0.33	12114330	2690	35.02	4490	4545	4490	5870	3165	4520	4503.47	50.92	-288	4566	4542	4521	4497	4476	4555	4510	77	1350	500	2710	5	1	14331185	646	-42.50	0.68	03	0.02	-106.00	6638.00	8310	20220921	-45.79	4325	20230727	4.16	6790	-33.65	20230420	4325	4.16	20230727	8310	-45.79	20220921	4325	4.16	20230727	0.00	N	033200	500	76 억	7297001	N	N	N	N
72	20230915	100344	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4535	15	2	0.33	9090420	2020	26.30	4490	4545	4490	5870	3165	4520	4500.21	50.92	-168	4566	4542	4521	4497	4476	4555	4510	77	1350	500	2710	5	1	14331185	650	-42.78	0.68	03	0.01	-106.00	6638.00	8310	20220921	-45.43	4325	20230727	4.86	6790	-33.21	20230420	4325	4.86	20230727	8310	-45.43	20220921	4325	4.86	20230727	0.00	N	033200	500	76 억	7297001	N	N	N	N
73	20230915	090338	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4545	25	2	0.55	6359260	1416	18.43	4490	4545	4490	5870	3165	4520	4491.00	50.92	10	4566	4542	4521	4497	4476	4555	4510	77	1350	500	2710	5	1	14331185	651	-42.88	0.68	03	0.01	-106.00	6638.00	8310	20220921	-45.31	4325	20230727	5.09	6790	-33.06	20230420	4325	5.09	20230727	8310	-45.31	20220921	4325	5.09	20230727	0.00	N	033200	500	76 억	7297001	N	N	N	N
74	20230914	160342	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4520	-65	5	-1.42	34649685	7682	36.23	4505	4545	4500	5960	3210	4585	4510.50	50.92	221	4661	4622	4551	4512	4441	4642	4532	77	1375	500	2750	5	1	14331185	648	-42.64	0.68	03	0.05	-106.00	6638.00	8310	20220921	-45.61	4325	20230727	4.51	6790	-33.43	20230420	4325	4.51	20230727	8310	-45.61	20220921	4325	4.51	20230727	0.00	N	033200	500	76 억	7296780	N	N	N	N
75	20230914	150336	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4525	-60	5	-1.31	32113905	7121	33.59	4505	4545	4500	5960	3210	4585	4509.75	50.92	221	4661	4622	4551	4512	4441	4642	4532	77	1375	500	2750	5	1	14331185	648	-42.69	0.68	03	0.05	-106.00	6638.00	8310	20220921	-45.55	4325	20230727	4.62	6790	-33.36	20230420	4325	4.62	20230727	8310	-45.55	20220921	4325	4.62	20230727	0.00	N	033200	500	76 억	7296780	N	N	N	N
76	20230914	140336	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4530	-55	5	-1.20	25773415	5715	26.96	4505	4545	4500	5960	3210	4585	4509.78	50.92	289	4661	4622	4551	4512	4441	4642	4532	77	1375	500	2750	5	1	14331185	649	-42.74	0.68	03	0.04	-106.00	6638.00	8310	20220921	-45.49	4325	20230727	4.74	6790	-33.28	20230420	4325	4.74	20230727	8310	-45.49	20220921	4325	4.74	20230727	0.00	N	033200	500	76 억	7296780	N	N	N	N
77	20230914	130334	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4525	-60	5	-1.31	25380460	5628	26.54	4505	4545	4500	5960	3210	4585	4509.68	50.92	303	4661	4622	4551	4512	4441	4642	4532	77	1375	500	2750	5	1	14331185	648	-42.69	0.68	03	0.04	-106.00	6638.00	8310	20220921	-45.55	4325	20230727	4.62	6790	-33.36	20230420	4325	4.62	20230727	8310	-45.55	20220921	4325	4.62	20230727	0.00	N	033200	500	76 억	7296780	N	N	N	N
78	20230914	120342	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4515	-70	5	-1.53	21765360	4828	22.77	4505	4545	4500	5960	3210	4585	4508.15	50.92	357	4661	4622	4551	4512	4441	4642	4532	77	1375	500	2750	5	1	14331185	647	-42.59	0.68	03	0.03	-106.00	6638.00	8310	20220921	-45.67	4325	20230727	4.39	6790	-33.51	20230420	4325	4.39	20230727	8310	-45.67	20220921	4325	4.39	20230727	0.00	N	033200	500	76 억	7296780	N	N	N	N
79	20230914	110337	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4535	-50	5	-1.09	20418780	4530	21.37	4505	4545	4500	5960	3210	4585	4507.46	50.92	269	4661	4622	4551	4512	4441	4642	4532	77	1375	500	2750	5	1	14331185	650	-42.78	0.68	03	0.03	-106.00	6638.00	8310	20220921	-45.43	4325	20230727	4.86	6790	-33.21	20230420	4325	4.86	20230727	8310	-45.43	20220921	4325	4.86	20230727	0.00	N	033200	500	76 억	7296780	N	N	N	N
80	20230914	100333	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4510	-75	5	-1.64	15637850	3470	16.37	4505	4545	4500	5960	3210	4585	4506.59	50.92	18	4661	4622	4551	4512	4441	4642	4532	77	1375	500	2750	5	1	14331185	646	-42.55	0.68	03	0.02	-106.00	6638.00	8310	20220921	-45.73	4325	20230727	4.28	6790	-33.58	20230420	4325	4.28	20230727	8310	-45.73	20220921	4325	4.28	20230727	0.00	N	033200	500	76 억	7296780	N	N	N	N
81	20230914	090338	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4520	-65	5	-1.42	1356020	301	1.42	4505	4520	4505	5960	3210	4585	4505.05	50.92	1	4661	4622	4551	4512	4441	4642	4532	77	1375	500	2750	5	1	14331185	648	-42.64	0.68	03	0.00	-106.00	6638.00	8310	20220921	-45.61	4325	20230727	4.51	6790	-33.43	20230420	4325	4.51	20230727	8310	-45.61	20220921	4325	4.51	20230727	0.00	N	033200	500	76 억	7296780	N	N	N	N
82	20230913	160341	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4585	55	2	1.21	93888325	20749	63.10	4510	4590	4480	5880	3175	4530	4524.93	50.92	-270	4686	4607	4561	4482	4436	4585	4460	77	1350	500	2710	5	1	14331185	657	-43.25	0.69	03	0.14	-106.00	6638.00	8310	20220921	-44.83	4325	20230727	6.01	6790	-32.47	20230420	4325	6.01	20230727	8310	-44.83	20220921	4325	6.01	20230727	0.01	N	033200	500	76 억	7297009	N	N	N	N
83	20230913	150335	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4530	0	3	0.00	78964750	17492	53.20	4510	4590	4480	5880	3175	4530	4514.34	50.92	-264	4686	4607	4561	4482	4436	4585	4460	77	1350	500	2710	5	1	14331185	649	-42.74	0.68	03	0.12	-106.00	6638.00	8310	20220921	-45.49	4325	20230727	4.74	6790	-33.28	20230420	4325	4.74	20230727	8310	-45.49	20220921	4325	4.74	20230727	0.01	N	033200	500	76 억	7297009	N	N	N	N
84	20230913	140340	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4500	-30	5	-0.66	70401265	15603	47.45	4510	4590	4480	5880	3175	4530	4512.03	50.92	46	4686	4607	4561	4482	4436	4585	4460	77	1350	500	2710	5	1	14331185	645	-42.45	0.68	03	0.11	-106.00	6638.00	8310	20220921	-45.85	4325	20230727	4.05	6790	-33.73	20230420	4325	4.05	20230727	8310	-45.85	20220921	4325	4.05	20230727	0.01	N	033200	500	76 억	7297009	N	N	N	N
85	20230913	130331	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4520	-10	5	-0.22	68637435	15211	46.26	4510	4590	4480	5880	3175	4530	4512.36	50.92	46	4686	4607	4561	4482	4436	4585	4460	77	1350	500	2710	5	1	14331185	648	-42.64	0.68	03	0.11	-106.00	6638.00	8310	20220921	-45.61	4325	20230727	4.51	6790	-33.43	20230420	4325	4.51	20230727	8310	-45.61	20220921	4325	4.51	20230727	0.01	N	033200	500	76 억	7297009	N	N	N	N
86	20230913	120341	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4535	5	2	0.11	67856030	15038	45.73	4510	4590	4480	5880	3175	4530	4512.30	50.92	70	4686	4607	4561	4482	4436	4585	4460	77	1350	500	2710	5	1	14331185	650	-42.78	0.68	03	0.10	-106.00	6638.00	8310	20220921	-45.43	4325	20230727	4.86	6790	-33.21	20230420	4325	4.86	20230727	8310	-45.43	20220921	4325	4.86	20230727	0.01	N	033200	500	76 억	7297009	N	N	N	N
87	20230913	110335	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4540	10	2	0.22	62110580	13769	41.88	4510	4590	4480	5880	3175	4530	4510.90	50.92	113	4686	4607	4561	4482	4436	4585	4460	77	1350	500	2710	5	1	14331185	651	-42.83	0.68	03	0.10	-106.00	6638.00	8310	20220921	-45.37	4325	20230727	4.97	6790	-33.14	20230420	4325	4.97	20230727	8310	-45.37	20220921	4325	4.97	20230727	0.01	N	033200	500	76 억	7297009	N	N	N	N
88	20230913	100334	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4520	-10	5	-0.22	33785080	7488	22.77	4510	4590	4485	5880	3175	4530	4511.90	50.92	579	4686	4607	4561	4482	4436	4585	4460	77	1350	500	2710	5	1	14331185	648	-42.64	0.68	03	0.05	-106.00	6638.00	8310	20220921	-45.61	4325	20230727	4.51	6790	-33.43	20230420	4325	4.51	20230727	8310	-45.61	20220921	4325	4.51	20230727	0.01	N	033200	500	76 억	7297009	N	N	N	N
89	20230913	090332	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4515	-15	5	-0.33	3874365	859	2.61	4510	4515	4510	5880	3175	4530	4510.32	50.92	75	4686	4607	4561	4482	4436	4585	4460	77	1350	500	2710	5	1	14331185	647	-42.59	0.68	03	0.01	-106.00	6638.00	8310	20220921	-45.67	4325	20230727	4.39	6790	-33.51	20230420	4325	4.39	20230727	8310	-45.67	20220921	4325	4.39	20230727	0.01	N	033200	500	76 억	7297009	N	N	N	N
90	20230912	160329	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4530	-45	5	-0.98	149756920	32832	13.67	4575	4640	4515	5940	3205	4575	4561.31	50.92	-373	5751	5162	4781	4192	3811	5457	4487	77	1365	500	2740	5	1	14331185	649	-42.74	0.68	03	0.23	-106.00	6638.00	8310	20220921	-45.49	4325	20230727	4.74	6790	-33.28	20230420	4325	4.74	20230727	8310	-45.49	20220921	4325	4.74	20230727	0.01	N	033200	500	76 억	7297382	N	N	N	N
91	20230912	150335	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4570	-5	5	-0.11	141850280	31094	12.95	4575	4640	4515	5940	3205	4575	4561.98	50.92	-363	5751	5162	4781	4192	3811	5457	4487	77	1365	500	2740	5	1	14331185	655	-43.11	0.69	03	0.22	-106.00	6638.00	8310	20220921	-45.01	4325	20230727	5.66	6790	-32.70	20230420	4325	5.66	20230727	8310	-45.01	20220921	4325	5.66	20230727	0.01	N	033200	500	76 억	7297382	N	N	N	N
92	20230912	140334	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4555	-20	5	-0.44	127357240	27935	11.63	4575	4640	4515	5940	3205	4575	4559.06	50.92	-252	5751	5162	4781	4192	3811	5457	4487	77	1365	500	2740	5	1	14331185	653	-42.97	0.69	03	0.19	-106.00	6638.00	8310	20220921	-45.19	4325	20230727	5.32	6790	-32.92	20230420	4325	5.32	20230727	8310	-45.19	20220921	4325	5.32	20230727	0.01	N	033200	500	76 억	7297382	N	N	N	N
93	20230912	130332	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4630	55	2	1.20	113079065	24798	10.33	4575	4640	4515	5940	3205	4575	4560.01	50.92	3	5751	5162	4781	4192	3811	5457	4487	77	1365	500	2740	5	1	14331185	664	-43.68	0.70	03	0.17	-106.00	6638.00	8310	20220921	-44.28	4325	20230727	7.05	6790	-31.81	20230420	4325	7.05	20230727	8310	-44.28	20220921	4325	7.05	20230727	0.01	N	033200	500	76 억	7297382	N	N	N	N
94	20230912	120326	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4520	-55	5	-1.20	90760995	19941	8.30	4575	4640	4515	5940	3205	4575	4551.48	50.92	394	5751	5162	4781	4192	3811	5457	4487	77	1365	500	2740	5	1	14331185	648	-42.64	0.68	03	0.14	-106.00	6638.00	8310	20220921	-45.61	4325	20230727	4.51	6790	-33.43	20230420	4325	4.51	20230727	8310	-45.61	20220921	4325	4.51	20230727	0.01	N	033200	500	76 억	7297382	N	N	N	N
95	20230912	110330	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4550	-25	5	-0.55	75259220	16522	6.88	4575	4640	4515	5940	3205	4575	4555.09	50.92	326	5751	5162	4781	4192	3811	5457	4487	77	1365	500	2740	5	1	14331185	652	-42.92	0.69	03	0.12	-106.00	6638.00	8310	20220921	-45.25	4325	20230727	5.20	6790	-32.99	20230420	4325	5.20	20230727	8310	-45.25	20220921	4325	5.20	20230727	0.01	N	033200	500	76 억	7297382	N	N	N	N
96	20230912	100330	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4575	0	3	0.00	50542125	11070	4.61	4575	4640	4515	5940	3205	4575	4565.68	50.92	168	5751	5162	4781	4192	3811	5457	4487	77	1365	500	2740	5	1	14331185	656	-43.16	0.69	03	0.08	-106.00	6638.00	8310	20220921	-44.95	4325	20230727	5.78	6790	-32.62	20230420	4325	5.78	20230727	8310	-44.95	20220921	4325	5.78	20230727	0.01	N	033200	500	76 억	7297382	N	N	N	N
97	20230912	090334	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4600	25	2	0.55	8013670	1737	0.72	4575	4640	4575	5940	3205	4575	4613.51	50.92	-97	5751	5162	4781	4192	3811	5457	4487	77	1365	500	2740	5	1	14331185	659	-43.40	0.69	03	0.01	-106.00	6638.00	8310	20220921	-44.65	4325	20230727	6.36	6790	-32.25	20230420	4325	6.36	20230727	8310	-44.65	20220921	4325	6.36	20230727	0.01	N	033200	500	76 억	7297382	N	N	N	N
98	20230911	160326	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4575	130	2	2.92	1166167380	237536	2616.04	4445	5370	4400	5770	3115	4445	4909.44	50.93	-1394	4511	4477	4446	4412	4381	4462	4397	77	1325	500	2660	5	1	14331185	656	-43.16	0.69	03	1.66	-106.00	6638.00	8310	20220921	-44.95	4325	20230727	5.78	6790	-32.62	20230420	4325	5.78	20230727	8310	-44.95	20220921	4325	5.78	20230727	0.01	N	033200	500	76 억	7298817	N	N	N	N
99	20230911	150333	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4580	135	2	3.04	1134667150	230653	2540.23	4445	5370	4400	5770	3115	4445	4919.37	50.93	-356	4511	4477	4446	4412	4381	4462	4397	77	1325	500	2660	5	1	14331185	656	-43.21	0.69	03	1.61	-106.00	6638.00	8310	20220921	-44.89	4325	20230727	5.90	6790	-32.55	20230420	4325	5.90	20230727	8310	-44.89	20220921	4325	5.90	20230727	0.01	N	033200	500	76 억	7298817	N	N	N	N
100	20230911	140336	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4595	150	2	3.37	1117626430	226937	2499.31	4445	5370	4400	5770	3115	4445	4924.83	50.93	-276	4511	4477	4446	4412	4381	4462	4397	77	1325	500	2660	5	1	14331185	659	-43.35	0.69	03	1.58	-106.00	6638.00	8310	20220921	-44.71	4325	20230727	6.24	6790	-32.33	20230420	4325	6.24	20230727	8310	-44.71	20220921	4325	6.24	20230727	0.01	N	033200	500	76 억	7298817	N	N	N	N
101	20230911	130328	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4585	140	2	3.15	1057768985	213871	2355.41	4445	5370	4400	5770	3115	4445	4945.83	50.93	-491	4511	4477	4446	4412	4381	4462	4397	77	1325	500	2660	5	1	14331185	657	-43.25	0.69	03	1.49	-106.00	6638.00	8310	20220921	-44.83	4325	20230727	6.01	6790	-32.47	20230420	4325	6.01	20230727	8310	-44.83	20220921	4325	6.01	20230727	0.01	N	033200	500	76 억	7298817	N	N	N	N
102	20230911	120330	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4425	-20	5	-0.45	18128145	4104	45.20	4445	4445	4400	5770	3115	4445	4417.19	50.93	16	4511	4477	4446	4412	4381	4462	4397	77	1325	500	2660	5	1	14331185	634	-41.75	0.67	03	0.03	-106.00	6638.00	8310	20220921	-46.75	4325	20230727	2.31	6790	-34.83	20230420	4325	2.31	20230727	8310	-46.75	20220921	4325	2.31	20230727	0.01	N	033200	500	76 억	7298817	N	N	N	N
103	20230911	110324	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4435	-10	5	-0.22	4158760	939	10.34	4445	4445	4400	5770	3115	4445	4428.92	50.93	-83	4511	4477	4446	4412	4381	4462	4397	77	1325	500	2660	5	1	14331185	636	-41.84	0.67	03	0.01	-106.00	6638.00	8310	20220921	-46.63	4325	20230727	2.54	6790	-34.68	20230420	4325	2.54	20230727	8310	-46.63	20220921	4325	2.54	20230727	0.01	N	033200	500	76 억	7298817	N	N	N	N
104	20230911	100326	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4440	-5	5	-0.11	2755795	623	6.86	4445	4445	4400	5770	3115	4445	4423.43	50.93	-83	4511	4477	4446	4412	4381	4462	4397	77	1325	500	2660	5	1	14331185	636	-41.89	0.67	03	0.00	-106.00	6638.00	8310	20220921	-46.57	4325	20230727	2.66	6790	-34.61	20230420	4325	2.66	20230727	8310	-46.57	20220921	4325	2.66	20230727	0.01	N	033200	500	76 억	7298817	N	N	N	N
105	20230911	090325	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4445	0	3	0.00	0	0	0.00	0	0	0	5770	3115	4445	0.00	50.93	0	4511	4477	4446	4412	4381	4462	4397	77	1325	500	2660	5	1	14331185	637	-41.93	0.67	03	0.00	-106.00	6638.00	8310	20220921	-46.51	4325	20230727	2.77	6790	-34.54	20230420	4325	2.77	20230727	8310	-46.51	20220921	4325	2.77	20230727	0.01	N	033200	500	76 억	7298817	N	N	N	N
106	20230908	160329	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4445	-20	5	-0.45	40348315	9080	194.56	4460	4480	4415	5800	3130	4465	4443.65	50.93	-369	4518	4491	4458	4431	4398	4505	4445	77	1335	500	2670	5	1	14331185	637	-41.93	0.67	03	0.06	-106.00	6638.00	8310	20220921	-46.51	4325	20230727	2.77	6790	-34.54	20230420	4325	2.77	20230727	8310	-46.51	20220921	4325	2.77	20230727	0.01	N	033200	500	76 억	7299186	N	N	N	N
107	20230908	150330	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4450	-15	5	-0.34	35719840	8042	172.32	4460	4480	4415	5800	3130	4465	4441.66	50.93	-359	4518	4491	4458	4431	4398	4505	4445	77	1335	500	2670	5	1	14331185	638	-41.98	0.67	03	0.06	-106.00	6638.00	8310	20220921	-46.45	4325	20230727	2.89	6790	-34.46	20230420	4325	2.89	20230727	8310	-46.45	20220921	4325	2.89	20230727	0.01	N	033200	500	76 억	7299186	N	N	N	N
108	20230908	140328	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4445	-20	5	-0.45	17528225	3945	84.53	4460	4480	4415	5800	3130	4465	4443.15	50.93	-345	4518	4491	4458	4431	4398	4505	4445	77	1335	500	2670	5	1	14331185	637	-41.93	0.67	03	0.03	-106.00	6638.00	8310	20220921	-46.51	4325	20230727	2.77	6790	-34.54	20230420	4325	2.77	20230727	8310	-46.51	20220921	4325	2.77	20230727	0.01	N	033200	500	76 억	7299186	N	N	N	N
109	20230908	130332	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4460	-5	5	-0.11	9321005	2095	44.89	4460	4480	4420	5800	3130	4465	4449.17	50.93	-322	4518	4491	4458	4431	4398	4505	4445	77	1335	500	2670	5	1	14331185	639	-42.08	0.67	03	0.01	-106.00	6638.00	8310	20220921	-46.33	4325	20230727	3.12	6790	-34.32	20230420	4325	3.12	20230727	8310	-46.33	20220921	4325	3.12	20230727	0.01	N	033200	500	76 억	7299186	N	N	N	N
110	20230908	120338	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4455	-10	5	-0.22	8679545	1951	41.80	4460	4480	4420	5800	3130	4465	4448.77	50.93	-208	4518	4491	4458	4431	4398	4505	4445	77	1335	500	2670	5	1	14331185	638	-42.03	0.67	03	0.01	-106.00	6638.00	8310	20220921	-46.39	4325	20230727	3.01	6790	-34.39	20230420	4325	3.01	20230727	8310	-46.39	20220921	4325	3.01	20230727	0.01	N	033200	500	76 억	7299186	N	N	N	N
111	20230908	110334	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4455	-10	5	-0.22	4402215	987	21.15	4460	4480	4445	5800	3130	4465	4460.20	50.93	-68	4518	4491	4458	4431	4398	4505	4445	77	1335	500	2670	5	1	14331185	638	-42.03	0.67	03	0.01	-106.00	6638.00	8310	20220921	-46.39	4325	20230727	3.01	6790	-34.39	20230420	4325	3.01	20230727	8310	-46.39	20220921	4325	3.01	20230727	0.01	N	033200	500	76 억	7299186	N	N	N	N
112	20230908	100330	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4480	15	2	0.34	2680735	601	12.88	4460	4480	4455	5800	3130	4465	4460.46	50.93	-67	4518	4491	4458	4431	4398	4505	4445	77	1335	500	2670	5	1	14331185	642	-42.26	0.67	03	0.00	-106.00	6638.00	8310	20220921	-46.09	4325	20230727	3.58	6790	-34.02	20230420	4325	3.58	20230727	8310	-46.09	20220921	4325	3.58	20230727	0.01	N	033200	500	76 억	7299186	N	N	N	N
113	20230908	090335	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4460	-5	5	-0.11	44600	10	0.21	4460	4460	4460	5800	3130	4465	4460.00	50.93	0	4518	4491	4458	4431	4398	4505	4445	77	1335	500	2670	5	1	14331185	639	-42.08	0.67	03	0.00	-106.00	6638.00	8310	20220921	-46.33	4325	20230727	3.12	6790	-34.32	20230420	4325	3.12	20230727	8310	-46.33	20220921	4325	3.12	20230727	0.01	N	033200	500	76 억	7299186	N	N	N	N
114	20230907	160329	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4465	5	2	0.11	20698755	4667	104.52	4460	4485	4425	5790	3125	4460	4435.13	50.94	-462	4660	4560	4505	4405	4350	4532	4377	77	1330	500	2670	5	1	14331185	640	-42.12	0.67	03	0.03	-106.00	6638.00	8310	20220921	-46.27	4325	20230727	3.24	6790	-34.24	20230420	4325	3.24	20230727	8310	-46.27	20220921	4325	3.24	20230727	0.01	N	033200	500	76 억	7299648	N	N	N	N
115	20230907	150329	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4435	-25	5	-0.56	20578485	4640	103.92	4460	4485	4425	5790	3125	4460	4435.02	50.94	-450	4660	4560	4505	4405	4350	4532	4377	77	1330	500	2670	5	1	14331185	636	-41.84	0.67	03	0.03	-106.00	6638.00	8310	20220921	-46.63	4325	20230727	2.54	6790	-34.68	20230420	4325	2.54	20230727	8310	-46.63	20220921	4325	2.54	20230727	0.01	N	033200	500	76 억	7299648	N	N	N	N
116	20230907	140328	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4430	-30	5	-0.67	19116405	4310	96.53	4460	4485	4425	5790	3125	4460	4435.36	50.94	-390	4660	4560	4505	4405	4350	4532	4377	77	1330	500	2670	5	1	14331185	635	-41.79	0.67	03	0.03	-106.00	6638.00	8310	20220921	-46.69	4325	20230727	2.43	6790	-34.76	20230420	4325	2.43	20230727	8310	-46.69	20220921	4325	2.43	20230727	0.01	N	033200	500	76 억	7299648	N	N	N	N
117	20230907	130330	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4455	-5	5	-0.11	13825650	3116	69.79	4460	4485	4425	5790	3125	4460	4436.99	50.94	-260	4660	4560	4505	4405	4350	4532	4377	77	1330	500	2670	5	1	14331185	638	-42.03	0.67	03	0.02	-106.00	6638.00	8310	20220921	-46.39	4325	20230727	3.01	6790	-34.39	20230420	4325	3.01	20230727	8310	-46.39	20220921	4325	3.01	20230727	0.01	N	033200	500	76 억	7299648	N	N	N	N
118	20230907	120331	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4425	-35	5	-0.78	13526855	3049	68.29	4460	4485	4425	5790	3125	4460	4436.49	50.94	-195	4660	4560	4505	4405	4350	4532	4377	77	1330	500	2670	5	1	14331185	634	-41.75	0.67	03	0.02	-106.00	6638.00	8310	20220921	-46.75	4325	20230727	2.31	6790	-34.83	20230420	4325	2.31	20230727	8310	-46.75	20220921	4325	2.31	20230727	0.01	N	033200	500	76 억	7299648	N	N	N	N
119	20230907	110331	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4430	-30	5	-0.67	13109685	2955	66.18	4460	4485	4430	5790	3125	4460	4436.44	50.94	-121	4660	4560	4505	4405	4350	4532	4377	77	1330	500	2670	5	1	14331185	635	-41.79	0.67	03	0.02	-106.00	6638.00	8310	20220921	-46.69	4325	20230727	2.43	6790	-34.76	20230420	4325	2.43	20230727	8310	-46.69	20220921	4325	2.43	20230727	0.01	N	033200	500	76 억	7299648	N	N	N	N
120	20230907	100329	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4430	-30	5	-0.67	7402425	1668	37.36	4460	4485	4430	5790	3125	4460	4437.90	50.94	-40	4660	4560	4505	4405	4350	4532	4377	77	1330	500	2670	5	1	14331185	635	-41.79	0.67	03	0.01	-106.00	6638.00	8310	20220921	-46.69	4325	20230727	2.43	6790	-34.76	20230420	4325	2.43	20230727	8310	-46.69	20220921	4325	2.43	20230727	0.01	N	033200	500	76 억	7299648	N	N	N	N
121	20230907	090333	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4430	-30	5	-0.67	2255140	509	11.40	4460	4460	4430	5790	3125	4460	4430.53	50.94	0	4660	4560	4505	4405	4350	4532	4377	77	1330	500	2670	5	1	14331185	635	-41.79	0.67	03	0.00	-106.00	6638.00	8310	20220921	-46.69	4325	20230727	2.43	6790	-34.76	20230420	4325	2.43	20230727	8310	-46.69	20220921	4325	2.43	20230727	0.01	N	033200	500	76 억	7299648	N	N	N	N
122	20230906	160328	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4460	-70	5	-1.55	19985075	4465	159.46	4505	4605	4450	5880	3175	4530	4475.94	50.94	-449	4586	4557	4506	4477	4426	4572	4492	77	1350	500	2710	5	1	14331185	639	-42.08	0.67	03	0.03	-106.00	6638.00	8310	20220921	-46.33	4325	20230727	3.12	6790	-34.32	20230420	4325	3.12	20230727	8310	-46.33	20220921	4325	3.12	20230727	0.01	N	033200	500	76 억	7300097	N	N	N	N
123	20230906	150328	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4460	-70	5	-1.55	18816430	4203	150.11	4505	4605	4450	5880	3175	4530	4476.90	50.94	-284	4586	4557	4506	4477	4426	4572	4492	77	1350	500	2710	5	1	14331185	639	-42.08	0.67	03	0.03	-106.00	6638.00	8310	20220921	-46.33	4325	20230727	3.12	6790	-34.32	20230420	4325	3.12	20230727	8310	-46.33	20220921	4325	3.12	20230727	0.01	N	033200	500	76 억	7300097	N	N	N	N
124	20230906	140330	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4460	-70	5	-1.55	18018005	4024	143.71	4505	4605	4450	5880	3175	4530	4477.64	50.94	-272	4586	4557	4506	4477	4426	4572	4492	77	1350	500	2710	5	1	14331185	639	-42.08	0.67	03	0.03	-106.00	6638.00	8310	20220921	-46.33	4325	20230727	3.12	6790	-34.32	20230420	4325	3.12	20230727	8310	-46.33	20220921	4325	3.12	20230727	0.01	N	033200	500	76 억	7300097	N	N	N	N
125	20230906	130328	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4460	-70	5	-1.55	10719360	2400	85.71	4505	4520	4450	5880	3175	4530	4466.40	50.94	-279	4586	4557	4506	4477	4426	4572	4492	77	1350	500	2710	5	1	14331185	639	-42.08	0.67	03	0.02	-106.00	6638.00	8310	20220921	-46.33	4325	20230727	3.12	6790	-34.32	20230420	4325	3.12	20230727	8310	-46.33	20220921	4325	3.12	20230727	0.01	N	033200	500	76 억	7300097	N	N	N	N
126	20230906	120331	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4475	-55	5	-1.21	7692060	1723	61.54	4505	4520	4450	5880	3175	4530	4464.34	50.94	-205	4586	4557	4506	4477	4426	4572	4492	77	1350	500	2710	5	1	14331185	641	-42.22	0.67	03	0.01	-106.00	6638.00	8310	20220921	-46.15	4325	20230727	3.47	6790	-34.09	20230420	4325	3.47	20230727	8310	-46.15	20220921	4325	3.47	20230727	0.01	N	033200	500	76 억	7300097	N	N	N	N
127	20230906	110331	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4475	-55	5	-1.21	6859495	1537	54.89	4505	4520	4450	5880	3175	4530	4462.91	50.94	-161	4586	4557	4506	4477	4426	4572	4492	77	1350	500	2710	5	1	14331185	641	-42.22	0.67	03	0.01	-106.00	6638.00	8310	20220921	-46.15	4325	20230727	3.47	6790	-34.09	20230420	4325	3.47	20230727	8310	-46.15	20220921	4325	3.47	20230727	0.01	N	033200	500	76 억	7300097	N	N	N	N
128	20230906	100323	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4515	-15	5	-0.33	5659070	1269	45.32	4505	4520	4450	5880	3175	4530	4459.47	50.94	-70	4586	4557	4506	4477	4426	4572	4492	77	1350	500	2710	5	1	14331185	647	-42.59	0.68	03	0.01	-106.00	6638.00	8310	20220921	-45.67	4325	20230727	4.39	6790	-33.51	20230420	4325	4.39	20230727	8310	-45.67	20220921	4325	4.39	20230727	0.01	N	033200	500	76 억	7300097	N	N	N	N
129	20230906	090324	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4505	-25	5	-0.55	261290	58	2.07	4505	4505	4505	5880	3175	4530	4505.00	50.94	-1	4586	4557	4506	4477	4426	4572	4492	77	1350	500	2710	5	1	14331185	646	-42.50	0.68	03	0.00	-106.00	6638.00	8310	20220921	-45.79	4325	20230727	4.16	6790	-33.65	20230420	4325	4.16	20230727	8310	-45.79	20220921	4325	4.16	20230727	0.01	N	033200	500	76 억	7300097	N	N	N	N
130	20230905	160324	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4530	50	2	1.12	12236045	2737	44.53	4480	4535	4455	5820	3140	4480	4470.60	50.94	-308	4573	4526	4498	4451	4423	4512	4437	77	1340	500	2680	5	1	14331185	649	-42.74	0.68	03	0.02	-106.00	6638.00	8310	20220921	-45.49	4325	20230727	4.74	6790	-33.28	20230420	4325	4.74	20230727	8310	-45.49	20220921	4325	4.74	20230727	0.01	N	033200	500	76 억	7300405	N	N	N	N
131	20230905	150334	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4490	10	2	0.22	11950755	2674	43.51	4480	4525	4455	5820	3140	4480	4469.24	50.94	-339	4573	4526	4498	4451	4423	4512	4437	77	1340	500	2680	5	1	14331185	643	-42.36	0.68	03	0.02	-106.00	6638.00	8310	20220921	-45.97	4325	20230727	3.82	6790	-33.87	20230420	4325	3.82	20230727	8310	-45.97	20220921	4325	3.82	20230727	0.01	N	033200	500	76 억	7300405	N	N	N	N
132	20230905	140328	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4515	35	2	0.78	7160265	1604	26.10	4480	4520	4455	5820	3140	4480	4464.01	50.94	-300	4573	4526	4498	4451	4423	4512	4437	77	1340	500	2680	5	1	14331185	647	-42.59	0.68	03	0.01	-106.00	6638.00	8310	20220921	-45.67	4325	20230727	4.39	6790	-33.51	20230420	4325	4.39	20230727	8310	-45.67	20220921	4325	4.39	20230727	0.01	N	033200	500	76 억	7300405	N	N	N	N
133	20230905	130319	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4520	40	2	0.89	6661405	1493	24.29	4480	4520	4455	5820	3140	4480	4461.76	50.94	-226	4573	4526	4498	4451	4423	4512	4437	77	1340	500	2680	5	1	14331185	648	-42.64	0.68	03	0.01	-106.00	6638.00	8310	20220921	-45.61	4325	20230727	4.51	6790	-33.43	20230420	4325	4.51	20230727	8310	-45.61	20220921	4325	4.51	20230727	0.01	N	033200	500	76 억	7300405	N	N	N	N
134	20230905	120325	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4480	0	3	0.00	6320200	1417	23.06	4480	4480	4455	5820	3140	4480	4460.27	50.94	-215	4573	4526	4498	4451	4423	4512	4437	77	1340	500	2680	5	1	14331185	642	-42.26	0.67	03	0.01	-106.00	6638.00	8310	20220921	-46.09	4325	20230727	3.58	6790	-34.02	20230420	4325	3.58	20230727	8310	-46.09	20220921	4325	3.58	20230727	0.01	N	033200	500	76 억	7300405	N	N	N	N
135	20230905	110325	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4465	-15	5	-0.33	4580110	1027	16.71	4480	4480	4455	5820	3140	4480	4459.70	50.94	-90	4573	4526	4498	4451	4423	4512	4437	77	1340	500	2680	5	1	14331185	640	-42.12	0.67	03	0.01	-106.00	6638.00	8310	20220921	-46.27	4325	20230727	3.24	6790	-34.24	20230420	4325	3.24	20230727	8310	-46.27	20220921	4325	3.24	20230727	0.01	N	033200	500	76 억	7300405	N	N	N	N
136	20230905	100323	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4475	-5	5	-0.11	3046075	683	11.11	4480	4480	4455	5820	3140	4480	4459.85	50.94	-9	4573	4526	4498	4451	4423	4512	4437	77	1340	500	2680	5	1	14331185	641	-42.22	0.67	03	0.00	-106.00	6638.00	8310	20220921	-46.15	4325	20230727	3.47	6790	-34.09	20230420	4325	3.47	20230727	8310	-46.15	20220921	4325	3.47	20230727	0.01	N	033200	500	76 억	7300405	N	N	N	N
137	20230905	090318	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4455	-25	5	-0.56	623895	140	2.28	4480	4480	4455	5820	3140	4480	4456.39	50.94	-7	4573	4526	4498	4451	4423	4512	4437	77	1340	500	2680	5	1	14331185	638	-42.03	0.67	03	0.00	-106.00	6638.00	8310	20220921	-46.39	4325	20230727	3.01	6790	-34.39	20230420	4325	3.01	20230727	8310	-46.39	20220921	4325	3.01	20230727	0.01	N	033200	500	76 억	7300405	N	N	N	N
138	20230904	160323	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4480	-65	5	-1.43	27582785	6146	69.29	4545	4545	4470	5900	3185	4545	4488.63	50.94	-455	4641	4592	4551	4502	4461	4572	4482	77	1355	500	2720	5	1	14331185	642	-42.26	0.67	03	0.04	-106.00	6638.00	8310	20220921	-46.09	4325	20230727	3.58	6790	-34.02	20230420	4325	3.58	20230727	8310	-46.09	20220921	4325	3.58	20230727	0.01	N	033200	500	76 억	7300863	N	N	N	N
139	20230904	150317	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4490	-55	5	-1.21	19216830	4280	48.25	4545	4545	4470	5900	3185	4545	4489.91	50.94	-444	4641	4592	4551	4502	4461	4572	4482	77	1355	500	2720	5	1	14331185	643	-42.36	0.68	03	0.03	-106.00	6638.00	8310	20220921	-45.97	4325	20230727	3.82	6790	-33.87	20230420	4325	3.82	20230727	8310	-45.97	20220921	4325	3.82	20230727	0.01	N	033200	500	76 억	7300863	N	N	N	N
140	20230904	140316	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4480	-65	5	-1.43	19023680	4237	47.77	4545	4545	4470	5900	3185	4545	4489.89	50.94	-401	4641	4592	4551	4502	4461	4572	4482	77	1355	500	2720	5	1	14331185	642	-42.26	0.67	03	0.03	-106.00	6638.00	8310	20220921	-46.09	4325	20230727	3.58	6790	-34.02	20230420	4325	3.58	20230727	8310	-46.09	20220921	4325	3.58	20230727	0.01	N	033200	500	76 억	7300863	N	N	N	N
141	20230904	130320	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4500	-45	5	-0.99	16888990	3761	42.40	4545	4545	4470	5900	3185	4545	4490.56	50.94	-314	4641	4592	4551	4502	4461	4572	4482	77	1355	500	2720	5	1	14331185	645	-42.45	0.68	03	0.03	-106.00	6638.00	8310	20220921	-45.85	4325	20230727	4.05	6790	-33.73	20230420	4325	4.05	20230727	8310	-45.85	20220921	4325	4.05	20230727	0.01	N	033200	500	76 억	7300863	N	N	N	N
142	20230904	120315	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4480	-65	5	-1.43	7250200	1607	18.12	4545	4545	4475	5900	3185	4545	4511.64	50.94	-224	4641	4592	4551	4502	4461	4572	4482	77	1355	500	2720	5	1	14331185	642	-42.26	0.67	03	0.01	-106.00	6638.00	8310	20220921	-46.09	4325	20230727	3.58	6790	-34.02	20230420	4325	3.58	20230727	8310	-46.09	20220921	4325	3.58	20230727	0.01	N	033200	500	76 억	7300863	N	N	N	N
143	20230904	110311	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4505	-40	5	-0.88	6661645	1476	16.64	4545	4545	4485	5900	3185	4545	4513.31	50.94	-186	4641	4592	4551	4502	4461	4572	4482	77	1355	500	2720	5	1	14331185	646	-42.50	0.68	03	0.01	-106.00	6638.00	8310	20220921	-45.79	4325	20230727	4.16	6790	-33.65	20230420	4325	4.16	20230727	8310	-45.79	20220921	4325	4.16	20230727	0.01	N	033200	500	76 억	7300863	N	N	N	N
144	20230904	100311	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4545	0	3	0.00	577105	127	1.43	4545	4545	4540	5900	3185	4545	4544.13	50.94	-38	4641	4592	4551	4502	4461	4572	4482	77	1355	500	2720	5	1	14331185	651	-42.88	0.68	03	0.00	-106.00	6638.00	8310	20220921	-45.31	4325	20230727	5.09	6790	-33.06	20230420	4325	5.09	20230727	8310	-45.31	20220921	4325	5.09	20230727	0.01	N	033200	500	76 억	7300863	N	N	N	N
145	20230904	090318	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4545	0	3	0.00	13635	3	0.03	4545	4545	4545	5900	3185	4545	4545.00	50.94	3	4641	4592	4551	4502	4461	4572	4482	77	1355	500	2720	5	1	14331185	651	-42.88	0.68	03	0.00	-106.00	6638.00	8310	20220921	-45.31	4325	20230727	5.09	6790	-33.06	20230420	4325	5.09	20230727	8310	-45.31	20220921	4325	5.09	20230727	0.01	N	033200	500	76 억	7300863	N	N	N	N
146	20230901	160313	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4545	-60	5	-1.30	40207530	8845	21.83	4560	4600	4510	5980	3225	4605	4545.79	50.94	-9	4988	4796	4658	4466	4328	4892	4562	77	1375	500	2760	5	1	14331185	651	-42.88	0.68	03	0.06	-106.00	6638.00	8310	20220921	-45.31	4325	20230727	5.09	6790	-33.06	20230420	4325	5.09	20230727	8310	-45.31	20220921	4325	5.09	20230727	0.01	N	033200	500	76 억	7300791	N	N	N	N
147	20230901	150319	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4545	-60	5	-1.30	39411515	8670	21.39	4560	4600	4510	5980	3225	4605	4545.73	50.94	60	4988	4796	4658	4466	4328	4892	4562	77	1375	500	2760	5	1	14331185	651	-42.88	0.68	03	0.06	-106.00	6638.00	8310	20220921	-45.31	4325	20230727	5.09	6790	-33.06	20230420	4325	5.09	20230727	8310	-45.31	20220921	4325	5.09	20230727	0.01	N	033200	500	76 억	7300791	N	N	N	N
148	20230901	140316	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4550	-55	5	-1.19	34983985	7699	19.00	4560	4600	4510	5980	3225	4605	4543.96	50.94	92	4988	4796	4658	4466	4328	4892	4562	77	1375	500	2760	5	1	14331185	652	-42.92	0.69	03	0.05	-106.00	6638.00	8310	20220921	-45.25	4325	20230727	5.20	6790	-32.99	20230420	4325	5.20	20230727	8310	-45.25	20220921	4325	5.20	20230727	0.01	N	033200	500	76 억	7300791	N	N	N	N
149	20230901	130312	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4525	-80	5	-1.74	34657055	7627	18.82	4560	4600	4510	5980	3225	4605	4544.00	50.94	163	4988	4796	4658	4466	4328	4892	4562	77	1375	500	2760	5	1	14331185	648	-42.69	0.68	03	0.05	-106.00	6638.00	8310	20220921	-45.55	4325	20230727	4.62	6790	-33.36	20230420	4325	4.62	20230727	8310	-45.55	20220921	4325	4.62	20230727	0.01	N	033200	500	76 억	7300791	N	N	N	N
150	20230901	120314	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4540	-65	5	-1.41	19607640	4308	10.63	4560	4600	4510	5980	3225	4605	4551.45	50.94	36	4988	4796	4658	4466	4328	4892	4562	77	1375	500	2760	5	1	14331185	651	-42.83	0.68	03	0.03	-106.00	6638.00	8310	20220921	-45.37	4325	20230727	4.97	6790	-33.14	20230420	4325	4.97	20230727	8310	-45.37	20220921	4325	4.97	20230727	0.01	N	033200	500	76 억	7300791	N	N	N	N
151	20230901	110314	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4590	-15	5	-0.33	16975060	3728	9.20	4560	4600	4510	5980	3225	4605	4553.40	50.94	121	4988	4796	4658	4466	4328	4892	4562	77	1375	500	2760	5	1	14331185	658	-43.30	0.69	03	0.03	-106.00	6638.00	8310	20220921	-44.77	4325	20230727	6.13	6790	-32.40	20230420	4325	6.13	20230727	8310	-44.77	20220921	4325	6.13	20230727	0.01	N	033200	500	76 억	7300791	N	N	N	N
152	20230901	100312	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4540	-65	5	-1.41	16560740	3637	8.97	4560	4600	4510	5980	3225	4605	4553.41	50.94	121	4988	4796	4658	4466	4328	4892	4562	77	1375	500	2760	5	1	14331185	651	-42.83	0.68	03	0.03	-106.00	6638.00	8310	20220921	-45.37	4325	20230727	4.97	6790	-33.14	20230420	4325	4.97	20230727	8310	-45.37	20220921	4325	4.97	20230727	0.01	N	033200	500	76 억	7300791	N	N	N	N
153	20230901	090310	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4575	-30	5	-0.65	1017195	223	0.55	4560	4600	4560	5980	3225	4605	4561.41	50.94	-82	4988	4796	4658	4466	4328	4892	4562	77	1375	500	2760	5	1	14331185	656	-43.16	0.69	03	0.00	-106.00	6638.00	8310	20220921	-44.95	4325	20230727	5.78	6790	-32.62	20230420	4325	5.78	20230727	8310	-44.95	20220921	4325	5.78	20230727	0.01	N	033200	500	76 억	7300791	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History