KissMeData/036710/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	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	investmentCareful	shortOverheated
2	20230927	160431	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2760	75	2	2.79	48208915	17720	20.86	2660	2760	2655	3490	1880	2685	2720.48	17.31	-2736	2788	2736	2698	2646	2608	2717	2627	242	805	500	1870	5	1	48350145	1334	4.29	0.61	12	0.04	643.00	4558.00	3660	20221116	-24.59	2640	20230907	4.55	3640	-24.18	20230306	2640	4.55	20230907	3660	-24.59	20221116	2640	4.55	20230907	3.01	N	036710	500	241 억	8370209	N	N	N	N
3	20230927	150433	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2725	40	2	1.49	30792505	11376	13.39	2660	2730	2655	3490	1880	2685	2706.80	17.31	-2038	2788	2736	2698	2646	2608	2717	2627	242	805	500	1870	5	1	48350145	1318	4.24	0.60	12	0.02	643.00	4558.00	3660	20221116	-25.55	2640	20230907	3.22	3640	-25.14	20230306	2640	3.22	20230907	3660	-25.55	20221116	2640	3.22	20230907	3.01	N	036710	500	241 억	8370209	N	N	N	N
4	20230927	140433	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2710	25	2	0.93	27759505	10263	12.08	2660	2730	2655	3490	1880	2685	2704.81	17.31	-1915	2788	2736	2698	2646	2608	2717	2627	242	805	500	1870	5	1	48350145	1310	4.21	0.59	12	0.02	643.00	4558.00	3660	20221116	-25.96	2640	20230907	2.65	3640	-25.55	20230306	2640	2.65	20230907	3660	-25.96	20221116	2640	2.65	20230907	3.01	N	036710	500	241 억	8370209	N	N	N	N
5	20230927	130429	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2720	35	2	1.30	17495845	6488	7.64	2660	2730	2655	3490	1880	2685	2696.65	17.31	-2046	2788	2736	2698	2646	2608	2717	2627	242	805	500	1870	5	1	48350145	1315	4.23	0.60	12	0.01	643.00	4558.00	3660	20221116	-25.68	2640	20230907	3.03	3640	-25.27	20230306	2640	3.03	20230907	3660	-25.68	20221116	2640	3.03	20230907	3.01	N	036710	500	241 억	8370209	N	N	N	N
6	20230927	120428	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2710	25	2	0.93	17295235	6414	7.55	2660	2730	2655	3490	1880	2685	2696.48	17.31	-1995	2788	2736	2698	2646	2608	2717	2627	242	805	500	1870	5	1	48350145	1310	4.21	0.59	12	0.01	643.00	4558.00	3660	20221116	-25.96	2640	20230907	2.65	3640	-25.55	20230306	2640	2.65	20230907	3660	-25.96	20221116	2640	2.65	20230907	3.01	N	036710	500	241 억	8370209	N	N	N	N
7	20230927	110432	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2730	45	2	1.68	15443450	5730	6.74	2660	2730	2655	3490	1880	2685	2695.19	17.31	-1703	2788	2736	2698	2646	2608	2717	2627	242	805	500	1870	5	1	48350145	1320	4.25	0.60	12	0.01	643.00	4558.00	3660	20221116	-25.41	2640	20230907	3.41	3640	-25.00	20230306	2640	3.41	20230907	3660	-25.41	20221116	2640	3.41	20230907	3.01	N	036710	500	241 억	8370209	N	N	N	N
8	20230927	100429	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2710	25	2	0.93	12326095	4586	5.40	2660	2715	2655	3490	1880	2685	2687.77	17.31	-1559	2788	2736	2698	2646	2608	2717	2627	242	805	500	1870	5	1	48350145	1310	4.21	0.59	12	0.01	643.00	4558.00	3660	20221116	-25.96	2640	20230907	2.65	3640	-25.55	20230306	2640	2.65	20230907	3660	-25.96	20221116	2640	2.65	20230907	3.01	N	036710	500	241 억	8370209	N	N	N	N
9	20230927	090435	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2655	-30	5	-1.12	2993910	1126	1.33	2660	2660	2655	3490	1880	2685	2658.89	17.31	-21	2788	2736	2698	2646	2608	2717	2627	242	805	500	1870	5	1	48350145	1284	4.13	0.58	12	0.00	643.00	4558.00	3660	20221116	-27.46	2640	20230907	0.57	3640	-27.06	20230306	2640	0.57	20230907	3660	-27.46	20221116	2640	0.57	20230907	3.01	N	036710	500	241 억	8370209	N	N	N	N
10	20230926	160429	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2685	-55	5	-2.01	228118410	84918	216.71	2725	2750	2660	3560	1920	2740	2686.35	17.33	-8003	2793	2766	2733	2706	2673	2780	2720	242	820	500	1910	5	1	48350145	1298	4.18	0.59	12	0.18	643.00	4558.00	3660	20221116	-26.64	2640	20230907	1.70	3640	-26.24	20230306	2640	1.70	20230907	3660	-26.64	20221116	2640	1.70	20230907	3.01	N	036710	500	241 억	8378242	N	N	N	N
11	20230926	150431	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2700	-40	5	-1.46	214916565	79994	204.14	2725	2750	2660	3560	1920	2740	2686.66	17.33	-7674	2793	2766	2733	2706	2673	2780	2720	242	820	500	1910	5	1	48350145	1305	4.20	0.59	12	0.17	643.00	4558.00	3660	20221116	-26.23	2640	20230907	2.27	3640	-25.82	20230306	2640	2.27	20230907	3660	-26.23	20221116	2640	2.27	20230907	3.01	N	036710	500	241 억	8378242	N	N	N	N
12	20230926	140425	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2685	-55	5	-2.01	192225935	71515	182.51	2725	2750	2660	3560	1920	2740	2687.91	17.33	-6829	2793	2766	2733	2706	2673	2780	2720	242	820	500	1910	5	1	48350145	1298	4.18	0.59	12	0.15	643.00	4558.00	3660	20221116	-26.64	2640	20230907	1.70	3640	-26.24	20230306	2640	1.70	20230907	3660	-26.64	20221116	2640	1.70	20230907	3.01	N	036710	500	241 억	8378242	N	N	N	N
13	20230926	130426	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2700	-40	5	-1.46	148933115	55305	141.14	2725	2750	2670	3560	1920	2740	2692.94	17.33	-6730	2793	2766	2733	2706	2673	2780	2720	242	820	500	1910	5	1	48350145	1305	4.20	0.59	12	0.11	643.00	4558.00	3660	20221116	-26.23	2640	20230907	2.27	3640	-25.82	20230306	2640	2.27	20230907	3660	-26.23	20221116	2640	2.27	20230907	3.01	N	036710	500	241 억	8378242	N	N	N	N
14	20230926	120429	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2670	-70	5	-2.55	125597620	46607	118.94	2725	2750	2670	3560	1920	2740	2694.82	17.33	-6088	2793	2766	2733	2706	2673	2780	2720	242	820	500	1910	5	1	48350145	1291	4.15	0.59	12	0.10	643.00	4558.00	3660	20221116	-27.05	2640	20230907	1.14	3640	-26.65	20230306	2640	1.14	20230907	3660	-27.05	20221116	2640	1.14	20230907	3.01	N	036710	500	241 억	8378242	N	N	N	N
15	20230926	110428	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2705	-35	5	-1.28	63879505	23623	60.29	2725	2750	2690	3560	1920	2740	2704.12	17.33	-5031	2793	2766	2733	2706	2673	2780	2720	242	820	500	1910	5	1	48350145	1308	4.21	0.59	12	0.05	643.00	4558.00	3660	20221116	-26.09	2640	20230907	2.46	3640	-25.69	20230306	2640	2.46	20230907	3660	-26.09	20221116	2640	2.46	20230907	3.01	N	036710	500	241 억	8378242	N	N	N	N
16	20230926	100427	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2695	-45	5	-1.64	52530905	19425	49.57	2725	2750	2690	3560	1920	2740	2704.29	17.33	-3285	2793	2766	2733	2706	2673	2780	2720	242	820	500	1910	5	1	48350145	1303	4.19	0.59	12	0.04	643.00	4558.00	3660	20221116	-26.37	2640	20230907	2.08	3640	-25.96	20230306	2640	2.08	20230907	3660	-26.37	20221116	2640	2.08	20230907	3.01	N	036710	500	241 억	8378242	N	N	N	N
17	20230926	090427	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2740	0	3	0.00	648080	237	0.60	2725	2740	2725	3560	1920	2740	2734.51	17.33	12	2793	2766	2733	2706	2673	2780	2720	242	820	500	1910	5	1	48350145	1325	4.26	0.60	12	0.00	643.00	4558.00	3660	20221116	-25.14	2640	20230907	3.79	3640	-24.73	20230306	2640	3.79	20230907	3660	-25.14	20221116	2640	3.79	20230907	3.01	N	036710	500	241 억	8378242	N	N	N	N
18	20230925	160428	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2740	0	3	0.00	106213810	38877	64.74	2735	2760	2700	3560	1920	2740	2732.03	17.33	-2057	2903	2821	2743	2661	2583	2862	2702	242	820	500	1910	5	1	48350145	1325	4.26	0.60	12	0.08	643.00	4558.00	3660	20221116	-25.14	2640	20230907	3.79	3640	-24.73	20230306	2640	3.79	20230907	3660	-25.14	20221116	2640	3.79	20230907	2.97	N	036710	500	241 억	8380283	N	N	N	N
19	20230925	150430	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2745	5	2	0.18	77095090	28208	46.97	2735	2760	2700	3560	1920	2740	2733.09	17.33	-1366	2903	2821	2743	2661	2583	2862	2702	242	820	500	1910	5	1	48350145	1327	4.27	0.60	12	0.06	643.00	4558.00	3660	20221116	-25.00	2640	20230907	3.98	3640	-24.59	20230306	2640	3.98	20230907	3660	-25.00	20221116	2640	3.98	20230907	2.97	N	036710	500	241 억	8380283	N	N	N	N
20	20230925	140423	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2745	5	2	0.18	70491290	25796	42.96	2735	2760	2700	3560	1920	2740	2732.64	17.33	-1149	2903	2821	2743	2661	2583	2862	2702	242	820	500	1910	5	1	48350145	1327	4.27	0.60	12	0.05	643.00	4558.00	3660	20221116	-25.00	2640	20230907	3.98	3640	-24.59	20230306	2640	3.98	20230907	3660	-25.00	20221116	2640	3.98	20230907	2.97	N	036710	500	241 억	8380283	N	N	N	N
21	20230925	130424	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2745	5	2	0.18	64173905	23486	39.11	2735	2760	2700	3560	1920	2740	2732.43	17.33	-513	2903	2821	2743	2661	2583	2862	2702	242	820	500	1910	5	1	48350145	1327	4.27	0.60	12	0.05	643.00	4558.00	3660	20221116	-25.00	2640	20230907	3.98	3640	-24.59	20230306	2640	3.98	20230907	3660	-25.00	20221116	2640	3.98	20230907	2.97	N	036710	500	241 억	8380283	N	N	N	N
22	20230925	120429	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2735	-5	5	-0.18	54859360	20066	33.41	2735	2760	2700	3560	1920	2740	2733.95	17.33	-150	2903	2821	2743	2661	2583	2862	2702	242	820	500	1910	5	1	48350145	1322	4.25	0.60	12	0.04	643.00	4558.00	3660	20221116	-25.27	2640	20230907	3.60	3640	-24.86	20230306	2640	3.60	20230907	3660	-25.27	20221116	2640	3.60	20230907	2.97	N	036710	500	241 억	8380283	N	N	N	N
23	20230925	110424	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2750	10	2	0.36	44739840	16370	27.26	2735	2760	2700	3560	1920	2740	2733.04	17.33	1515	2903	2821	2743	2661	2583	2862	2702	242	820	500	1910	5	1	48350145	1330	4.28	0.60	12	0.03	643.00	4558.00	3660	20221116	-24.86	2640	20230907	4.17	3640	-24.45	20230306	2640	4.17	20230907	3660	-24.86	20221116	2640	4.17	20230907	2.97	N	036710	500	241 억	8380283	N	N	N	N
24	20230925	100426	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2760	20	2	0.73	36025590	13192	21.97	2735	2760	2700	3560	1920	2740	2730.87	17.33	2342	2903	2821	2743	2661	2583	2862	2702	242	820	500	1910	5	1	48350145	1334	4.29	0.61	12	0.03	643.00	4558.00	3660	20221116	-24.59	2640	20230907	4.55	3640	-24.18	20230306	2640	4.55	20230907	3660	-24.59	20221116	2640	4.55	20230907	2.97	N	036710	500	241 억	8380283	N	N	N	N
25	20230925	090426	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2735	-5	5	-0.18	415720	152	0.25	2735	2735	2735	3560	1920	2740	2735.00	17.33	-19	2903	2821	2743	2661	2583	2862	2702	242	820	500	1910	5	1	48350145	1322	4.25	0.60	12	0.00	643.00	4558.00	3660	20221116	-25.27	2640	20230907	3.60	3640	-24.86	20230306	2640	3.60	20230907	3660	-25.27	20221116	2640	3.60	20230907	2.97	N	036710	500	241 억	8380283	N	N	N	N
26	20230922	160439	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2740	20	2	0.74	164341410	59758	61.56	2690	2825	2665	3535	1905	2720	2750.12	17.36	-12102	2820	2770	2745	2695	2670	2757	2682	242	815	500	1900	5	1	48350145	1325	4.26	0.60	12	0.12	643.00	4558.00	3660	20221116	-25.14	2640	20230907	3.79	3640	-24.73	20230306	2640	3.79	20230907	3660	-25.14	20221116	2640	3.79	20230907	2.97	N	036710	500	241 억	8392394	N	N	N	N
27	20230922	150436	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2755	35	2	1.29	162343690	59031	60.82	2690	2825	2665	3535	1905	2720	2750.14	17.36	-11829	2820	2770	2745	2695	2670	2757	2682	242	815	500	1900	5	1	48350145	1332	4.28	0.60	12	0.12	643.00	4558.00	3660	20221116	-24.73	2640	20230907	4.36	3640	-24.31	20230306	2640	4.36	20230907	3660	-24.73	20221116	2640	4.36	20230907	2.97	N	036710	500	241 억	8392394	N	N	N	N
28	20230922	140437	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2745	25	2	0.92	140197975	50940	52.48	2690	2825	2665	3535	1905	2720	2752.22	17.36	-12842	2820	2770	2745	2695	2670	2757	2682	242	815	500	1900	5	1	48350145	1327	4.27	0.60	12	0.11	643.00	4558.00	3660	20221116	-25.00	2640	20230907	3.98	3640	-24.59	20230306	2640	3.98	20230907	3660	-25.00	20221116	2640	3.98	20230907	2.97	N	036710	500	241 억	8392394	N	N	N	N
29	20230922	130412	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2750	30	2	1.10	123797485	44986	46.35	2690	2825	2665	3535	1905	2720	2751.91	17.36	-12193	2820	2770	2745	2695	2670	2757	2682	242	815	500	1900	5	1	48350145	1330	4.28	0.60	12	0.09	643.00	4558.00	3660	20221116	-24.86	2640	20230907	4.17	3640	-24.45	20230306	2640	4.17	20230907	3660	-24.86	20221116	2640	4.17	20230907	2.97	N	036710	500	241 억	8392394	N	N	N	N
30	20230922	120409	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2750	30	2	1.10	118746510	43152	44.46	2690	2825	2665	3535	1905	2720	2751.82	17.36	-11028	2820	2770	2745	2695	2670	2757	2682	242	815	500	1900	5	1	48350145	1330	4.28	0.60	12	0.09	643.00	4558.00	3660	20221116	-24.86	2640	20230907	4.17	3640	-24.45	20230306	2640	4.17	20230907	3660	-24.86	20221116	2640	4.17	20230907	2.97	N	036710	500	241 억	8392394	N	N	N	N
31	20230922	110409	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2765	45	2	1.65	99447615	36160	37.25	2690	2825	2665	3535	1905	2720	2750.21	17.36	-8093	2820	2770	2745	2695	2670	2757	2682	242	815	500	1900	5	1	48350145	1337	4.30	0.61	12	0.07	643.00	4558.00	3660	20221116	-24.45	2640	20230907	4.73	3640	-24.04	20230306	2640	4.73	20230907	3660	-24.45	20221116	2640	4.73	20230907	2.97	N	036710	500	241 억	8392394	N	N	N	N
32	20230922	100410	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2740	20	2	0.74	86022000	31272	32.22	2690	2825	2665	3535	1905	2720	2750.77	17.36	-9961	2820	2770	2745	2695	2670	2757	2682	242	815	500	1900	5	1	48350145	1325	4.26	0.60	12	0.06	643.00	4558.00	3660	20221116	-25.14	2640	20230907	3.79	3640	-24.73	20230306	2640	3.79	20230907	3660	-25.14	20221116	2640	3.79	20230907	2.97	N	036710	500	241 억	8392394	N	N	N	N
33	20230922	090406	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2705	-15	5	-0.55	10068100	3745	3.86	2690	2750	2665	3535	1905	2720	2688.41	17.36	363	2820	2770	2745	2695	2670	2757	2682	242	815	500	1900	5	1	48350145	1308	4.21	0.59	12	0.01	643.00	4558.00	3660	20221116	-26.09	2640	20230907	2.46	3640	-25.69	20230306	2640	2.46	20230907	3660	-26.09	20221116	2640	2.46	20230907	2.97	N	036710	500	241 억	8392394	N	N	N	N
34	20230921	160411	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2720	-100	5	-3.55	266264940	96939	109.04	2795	2795	2720	3665	1975	2820	2746.84	17.38	-12000	2923	2871	2833	2781	2743	2852	2762	242	845	500	1970	5	1	48350145	1315	4.23	0.60	12	0.20	643.00	4558.00	3660	20221116	-25.68	2640	20230907	3.03	3640	-25.27	20230306	2640	3.03	20230907	3660	-25.68	20221116	2640	3.03	20230907	2.99	N	036710	500	241 억	8404608	N	N	N	N
35	20230921	150405	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2740	-80	5	-2.84	245121990	89177	100.31	2795	2795	2720	3665	1975	2820	2748.71	17.38	-11613	2923	2871	2833	2781	2743	2852	2762	242	845	500	1970	5	1	48350145	1325	4.26	0.60	12	0.18	643.00	4558.00	3660	20221116	-25.14	2640	20230907	3.79	3640	-24.73	20230306	2640	3.79	20230907	3660	-25.14	20221116	2640	3.79	20230907	2.99	N	036710	500	241 억	8404608	N	N	N	N
36	20230921	140408	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2750	-70	5	-2.48	198467760	72096	81.10	2795	2795	2730	3665	1975	2820	2752.83	17.38	-10783	2923	2871	2833	2781	2743	2852	2762	242	845	500	1970	5	1	48350145	1330	4.28	0.60	12	0.15	643.00	4558.00	3660	20221116	-24.86	2640	20230907	4.17	3640	-24.45	20230306	2640	4.17	20230907	3660	-24.86	20221116	2640	4.17	20230907	2.99	N	036710	500	241 억	8404608	N	N	N	N
37	20230921	130404	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2735	-85	5	-3.01	192315650	69855	78.58	2795	2795	2735	3665	1975	2820	2753.07	17.38	-10344	2923	2871	2833	2781	2743	2852	2762	242	845	500	1970	5	1	48350145	1322	4.25	0.60	12	0.14	643.00	4558.00	3660	20221116	-25.27	2640	20230907	3.60	3640	-24.86	20230306	2640	3.60	20230907	3660	-25.27	20221116	2640	3.60	20230907	2.99	N	036710	500	241 억	8404608	N	N	N	N
38	20230921	120402	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2745	-75	5	-2.66	147622155	53537	60.22	2795	2795	2745	3665	1975	2820	2757.39	17.38	-9735	2923	2871	2833	2781	2743	2852	2762	242	845	500	1970	5	1	48350145	1327	4.27	0.60	12	0.11	643.00	4558.00	3660	20221116	-25.00	2640	20230907	3.98	3640	-24.59	20230306	2640	3.98	20230907	3660	-25.00	20221116	2640	3.98	20230907	2.99	N	036710	500	241 억	8404608	N	N	N	N
39	20230921	110412	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2775	-45	5	-1.60	115038635	41692	46.90	2795	2795	2750	3665	1975	2820	2759.25	17.38	-7834	2923	2871	2833	2781	2743	2852	2762	242	845	500	1970	5	1	48350145	1342	4.32	0.61	12	0.09	643.00	4558.00	3660	20221116	-24.18	2640	20230907	5.11	3640	-23.76	20230306	2640	5.11	20230907	3660	-24.18	20221116	2640	5.11	20230907	2.99	N	036710	500	241 억	8404608	N	N	N	N
40	20230921	100405	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2775	-45	5	-1.60	45827245	16558	18.63	2795	2795	2755	3665	1975	2820	2767.68	17.38	-5546	2923	2871	2833	2781	2743	2852	2762	242	845	500	1970	5	1	48350145	1342	4.32	0.61	12	0.03	643.00	4558.00	3660	20221116	-24.18	2640	20230907	5.11	3640	-23.76	20230306	2640	5.11	20230907	3660	-24.18	20221116	2640	5.11	20230907	2.99	N	036710	500	241 억	8404608	N	N	N	N
41	20230921	090409	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2765	-55	5	-1.95	4966695	1785	2.01	2795	2795	2765	3665	1975	2820	2782.46	17.38	-481	2923	2871	2833	2781	2743	2852	2762	242	845	500	1970	5	1	48350145	1337	4.30	0.61	12	0.00	643.00	4558.00	3660	20221116	-24.45	2640	20230907	4.73	3640	-24.04	20230306	2640	4.73	20230907	3660	-24.45	20221116	2640	4.73	20230907	2.99	N	036710	500	241 억	8404608	N	N	N	N
42	20230920	160410	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2820	-50	5	-1.74	250128650	88900	61.86	2885	2885	2795	3730	2010	2870	2813.59	17.43	-21767	3050	2960	2865	2775	2680	3005	2820	242	860	500	2000	5	1	48350145	1363	4.39	0.62	12	0.18	643.00	4558.00	3660	20221116	-22.95	2640	20230907	6.82	3640	-22.53	20230306	2640	6.82	20230907	3660	-22.95	20221116	2640	6.82	20230907	2.96	N	036710	500	241 억	8426310	N	N	N	N
43	20230920	150359	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2810	-60	5	-2.09	218706920	77705	54.07	2885	2885	2795	3730	2010	2870	2814.58	17.43	-19977	3050	2960	2865	2775	2680	3005	2820	242	860	500	2000	5	1	48350145	1359	4.37	0.62	12	0.16	643.00	4558.00	3660	20221116	-23.22	2640	20230907	6.44	3640	-22.80	20230306	2640	6.44	20230907	3660	-23.22	20221116	2640	6.44	20230907	2.96	N	036710	500	241 억	8426310	N	N	N	N
44	20230920	140403	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2810	-60	5	-2.09	194489230	69098	48.08	2885	2885	2795	3730	2010	2870	2814.69	17.43	-18243	3050	2960	2865	2775	2680	3005	2820	242	860	500	2000	5	1	48350145	1359	4.37	0.62	12	0.14	643.00	4558.00	3660	20221116	-23.22	2640	20230907	6.44	3640	-22.80	20230306	2640	6.44	20230907	3660	-23.22	20221116	2640	6.44	20230907	2.96	N	036710	500	241 억	8426310	N	N	N	N
45	20230920	130402	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2810	-60	5	-2.09	173459020	61621	42.88	2885	2885	2795	3730	2010	2870	2814.93	17.43	-11706	3050	2960	2865	2775	2680	3005	2820	242	860	500	2000	5	1	48350145	1359	4.37	0.62	12	0.13	643.00	4558.00	3660	20221116	-23.22	2640	20230907	6.44	3640	-22.80	20230306	2640	6.44	20230907	3660	-23.22	20221116	2640	6.44	20230907	2.96	N	036710	500	241 억	8426310	N	N	N	N
46	20230920	120402	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2815	-55	5	-1.92	166829185	59260	41.23	2885	2885	2795	3730	2010	2870	2815.21	17.43	-9471	3050	2960	2865	2775	2680	3005	2820	242	860	500	2000	5	1	48350145	1361	4.38	0.62	12	0.12	643.00	4558.00	3660	20221116	-23.09	2640	20230907	6.63	3640	-22.66	20230306	2640	6.63	20230907	3660	-23.09	20221116	2640	6.63	20230907	2.96	N	036710	500	241 억	8426310	N	N	N	N
47	20230920	110405	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2800	-70	5	-2.44	126668375	44926	31.26	2885	2885	2795	3730	2010	2870	2819.49	17.43	-6124	3050	2960	2865	2775	2680	3005	2820	242	860	500	2000	5	1	48350145	1354	4.35	0.61	12	0.09	643.00	4558.00	3660	20221116	-23.50	2640	20230907	6.06	3640	-23.08	20230306	2640	6.06	20230907	3660	-23.50	20221116	2640	6.06	20230907	2.96	N	036710	500	241 억	8426310	N	N	N	N
48	20230920	100356	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2795	-75	5	-2.61	104337275	36958	25.72	2885	2885	2795	3730	2010	2870	2823.13	17.43	-2250	3050	2960	2865	2775	2680	3005	2820	242	860	500	2000	5	1	48350145	1351	4.35	0.61	12	0.08	643.00	4558.00	3660	20221116	-23.63	2640	20230907	5.87	3640	-23.21	20230306	2640	5.87	20230907	3660	-23.63	20221116	2640	5.87	20230907	2.96	N	036710	500	241 억	8426310	N	N	N	N
49	20230920	090402	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2865	-5	5	-0.17	1715475	595	0.41	2885	2885	2865	3730	2010	2870	2883.15	17.43	-190	3050	2960	2865	2775	2680	3005	2820	242	860	500	2000	5	1	48350145	1385	4.46	0.63	12	0.00	643.00	4558.00	3660	20221116	-21.72	2640	20230907	8.52	3640	-21.29	20230306	2640	8.52	20230907	3660	-21.72	20221116	2640	8.52	20230907	2.96	N	036710	500	241 억	8426310	N	N	N	N
50	20230919	160400	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2870	90	2	3.24	412850765	143440	186.68	2770	2955	2770	3610	1950	2780	2878.21	17.41	8272	2860	2820	2790	2750	2720	2805	2735	242	830	500	1940	5	1	48350145	1388	4.46	0.63	12	0.30	643.00	4558.00	3660	20221116	-21.58	2640	20230907	8.71	3640	-21.15	20230306	2640	8.71	20230907	3670	-21.80	20220919	2640	8.71	20230907	2.95	N	036710	500	241 억	8418100	N	N	N	N
51	20230919	150359	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2845	65	2	2.34	394101515	136872	178.13	2770	2955	2770	3610	1950	2780	2879.34	17.41	10768	2860	2820	2790	2750	2720	2805	2735	242	830	500	1940	5	1	48350145	1376	4.42	0.62	12	0.28	643.00	4558.00	3660	20221116	-22.27	2640	20230907	7.77	3640	-21.84	20230306	2640	7.77	20230907	3670	-22.48	20220919	2640	7.77	20230907	2.95	N	036710	500	241 억	8418100	N	N	N	N
52	20230919	140357	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2840	60	2	2.16	386568910	134217	174.68	2770	2955	2770	3610	1950	2780	2880.18	17.41	12076	2860	2820	2790	2750	2720	2805	2735	242	830	500	1940	5	1	48350145	1373	4.42	0.62	12	0.28	643.00	4558.00	3660	20221116	-22.40	2640	20230907	7.58	3640	-21.98	20230306	2640	7.58	20230907	3670	-22.62	20220919	2640	7.58	20230907	2.95	N	036710	500	241 억	8418100	N	N	N	N
53	20230919	130354	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2835	55	2	1.98	371053325	128774	167.59	2770	2955	2770	3610	1950	2780	2881.43	17.41	14726	2860	2820	2790	2750	2720	2805	2735	242	830	500	1940	5	1	48350145	1371	4.41	0.62	12	0.27	643.00	4558.00	3660	20221116	-22.54	2640	20230907	7.39	3640	-22.12	20230306	2640	7.39	20230907	3670	-22.75	20220919	2640	7.39	20230907	2.95	N	036710	500	241 억	8418100	N	N	N	N
54	20230919	120405	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2840	60	2	2.16	360148665	124951	162.62	2770	2955	2770	3610	1950	2780	2882.32	17.41	15286	2860	2820	2790	2750	2720	2805	2735	242	830	500	1940	5	1	48350145	1373	4.42	0.62	12	0.26	643.00	4558.00	3660	20221116	-22.40	2640	20230907	7.58	3640	-21.98	20230306	2640	7.58	20230907	3670	-22.62	20220919	2640	7.58	20230907	2.95	N	036710	500	241 억	8418100	N	N	N	N
55	20230919	110404	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2855	75	2	2.70	344793880	119550	155.59	2770	2955	2770	3610	1950	2780	2884.10	17.41	18439	2860	2820	2790	2750	2720	2805	2735	242	830	500	1940	5	1	48350145	1380	4.44	0.63	12	0.25	643.00	4558.00	3660	20221116	-21.99	2640	20230907	8.14	3640	-21.57	20230306	2640	8.14	20230907	3670	-22.21	20220919	2640	8.14	20230907	2.95	N	036710	500	241 억	8418100	N	N	N	N
56	20230919	100400	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2865	85	2	3.06	328892315	113978	148.34	2770	2955	2770	3610	1950	2780	2885.58	17.41	18800	2860	2820	2790	2750	2720	2805	2735	242	830	500	1940	5	1	48350145	1385	4.46	0.63	12	0.24	643.00	4558.00	3660	20221116	-21.72	2640	20230907	8.52	3640	-21.29	20230306	2640	8.52	20230907	3670	-21.93	20220919	2640	8.52	20230907	2.95	N	036710	500	241 억	8418100	N	N	N	N
57	20230919	090400	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2780	0	3	0.00	4818720	1736	2.26	2770	2780	2770	3610	1950	2780	2775.76	17.41	-96	2860	2820	2790	2750	2720	2805	2735	242	830	500	1940	5	1	48350145	1344	4.32	0.61	12	0.00	643.00	4558.00	3660	20221116	-24.04	2640	20230907	5.30	3640	-23.63	20230306	2640	5.30	20230907	3670	-24.25	20220919	2640	5.30	20230907	2.95	N	036710	500	241 억	8418100	N	N	N	N
58	20230918	160402	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2780	-70	5	-2.46	213806235	76832	180.53	2815	2830	2760	3705	1995	2850	2782.78	17.43	-11623	2876	2862	2836	2822	2796	2870	2830	242	855	500	1990	5	1	48350145	1344	4.32	0.61	12	0.16	643.00	4558.00	3670	20220919	-24.25	2640	20230907	5.30	3640	-23.63	20230306	2640	5.30	20230907	3670	-24.25	20220919	2640	5.30	20230907	2.97	N	036710	500	241 억	8429654	N	N	N	N
59	20230918	150358	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2780	-70	5	-2.46	164311215	58973	138.57	2815	2830	2765	3705	1995	2850	2786.21	17.43	-9388	2876	2862	2836	2822	2796	2870	2830	242	855	500	1990	5	1	48350145	1344	4.32	0.61	12	0.12	643.00	4558.00	3670	20220919	-24.25	2640	20230907	5.30	3640	-23.63	20230306	2640	5.30	20230907	3670	-24.25	20220919	2640	5.30	20230907	2.97	N	036710	500	241 억	8429654	N	N	N	N
60	20230918	140408	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2775	-75	5	-2.63	163336985	58622	137.75	2815	2830	2765	3705	1995	2850	2786.27	17.43	-9389	2876	2862	2836	2822	2796	2870	2830	242	855	500	1990	5	1	48350145	1342	4.32	0.61	12	0.12	643.00	4558.00	3670	20220919	-24.39	2640	20230907	5.11	3640	-23.76	20230306	2640	5.11	20230907	3670	-24.39	20220919	2640	5.11	20230907	2.97	N	036710	500	241 억	8429654	N	N	N	N
61	20230918	130358	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2785	-65	5	-2.28	153831150	55201	129.71	2815	2830	2765	3705	1995	2850	2786.75	17.43	-7388	2876	2862	2836	2822	2796	2870	2830	242	855	500	1990	5	1	48350145	1347	4.33	0.61	12	0.11	643.00	4558.00	3670	20220919	-24.11	2640	20230907	5.49	3640	-23.49	20230306	2640	5.49	20230907	3670	-24.11	20220919	2640	5.49	20230907	2.97	N	036710	500	241 억	8429654	N	N	N	N
62	20230918	120400	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2780	-70	5	-2.46	144302865	51774	121.66	2815	2830	2765	3705	1995	2850	2787.17	17.43	-4638	2876	2862	2836	2822	2796	2870	2830	242	855	500	1990	5	1	48350145	1344	4.32	0.61	12	0.11	643.00	4558.00	3670	20220919	-24.25	2640	20230907	5.30	3640	-23.63	20230306	2640	5.30	20230907	3670	-24.25	20220919	2640	5.30	20230907	2.97	N	036710	500	241 억	8429654	N	N	N	N
63	20230918	110402	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2780	-70	5	-2.46	136179740	48853	114.79	2815	2830	2765	3705	1995	2850	2787.54	17.43	-1848	2876	2862	2836	2822	2796	2870	2830	242	855	500	1990	5	1	48350145	1344	4.32	0.61	12	0.10	643.00	4558.00	3670	20220919	-24.25	2640	20230907	5.30	3640	-23.63	20230306	2640	5.30	20230907	3670	-24.25	20220919	2640	5.30	20230907	2.97	N	036710	500	241 억	8429654	N	N	N	N
64	20230918	100356	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2775	-75	5	-2.63	116598460	41783	98.18	2815	2830	2775	3705	1995	2850	2790.57	17.43	-232	2876	2862	2836	2822	2796	2870	2830	242	855	500	1990	5	1	48350145	1342	4.32	0.61	12	0.09	643.00	4558.00	3670	20220919	-24.39	2640	20230907	5.11	3640	-23.76	20230306	2640	5.11	20230907	3670	-24.39	20220919	2640	5.11	20230907	2.97	N	036710	500	241 억	8429654	N	N	N	N
65	20230918	090352	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2815	-35	5	-1.23	5196490	1846	4.34	2815	2815	2815	3705	1995	2850	2815.00	17.43	155	2876	2862	2836	2822	2796	2870	2830	242	855	500	1990	5	1	48350145	1361	4.38	0.62	12	0.00	643.00	4558.00	3670	20220919	-23.30	2640	20230907	6.63	3640	-22.66	20230306	2640	6.63	20230907	3670	-23.30	20220919	2640	6.63	20230907	2.97	N	036710	500	241 억	8429654	N	N	N	N
66	20230915	160358	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2850	15	2	0.53	120214505	42470	55.87	2810	2850	2810	3685	1985	2835	2827.49	17.42	4623	2925	2880	2830	2785	2735	2902	2807	242	850	500	1980	5	1	48350145	1378	4.43	0.63	12	0.09	643.00	4558.00	3690	20220916	-22.76	2640	20230907	7.95	3640	-21.70	20230306	2640	7.95	20230907	3765	-24.30	20220915	2640	7.95	20230907	3.00	N	036710	500	241 억	8424497	N	N	N	N
67	20230915	150359	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2835	0	3	0.00	80220025	28392	37.35	2810	2850	2810	3685	1985	2835	2825.44	17.42	3659	2925	2880	2830	2785	2735	2902	2807	242	850	500	1980	5	1	48350145	1371	4.41	0.62	12	0.06	643.00	4558.00	3690	20220916	-23.17	2640	20230907	7.39	3640	-22.12	20230306	2640	7.39	20230907	3765	-24.70	20220915	2640	7.39	20230907	3.00	N	036710	500	241 억	8424497	N	N	N	N
68	20230915	140358	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2840	5	2	0.18	73014855	25846	34.00	2810	2850	2810	3685	1985	2835	2825.00	17.42	3902	2925	2880	2830	2785	2735	2902	2807	242	850	500	1980	5	1	48350145	1373	4.42	0.62	12	0.05	643.00	4558.00	3690	20220916	-23.04	2640	20230907	7.58	3640	-21.98	20230306	2640	7.58	20230907	3765	-24.57	20220915	2640	7.58	20230907	3.00	N	036710	500	241 억	8424497	N	N	N	N
69	20230915	130355	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2825	-10	5	-0.35	64493030	22829	30.03	2810	2850	2810	3685	1985	2835	2825.05	17.42	3296	2925	2880	2830	2785	2735	2902	2807	242	850	500	1980	5	1	48350145	1366	4.39	0.62	12	0.05	643.00	4558.00	3690	20220916	-23.44	2640	20230907	7.01	3640	-22.39	20230306	2640	7.01	20230907	3765	-24.97	20220915	2640	7.01	20230907	3.00	N	036710	500	241 억	8424497	N	N	N	N
70	20230915	120401	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2840	5	2	0.18	42447460	15029	19.77	2810	2850	2810	3685	1985	2835	2824.37	17.42	1469	2925	2880	2830	2785	2735	2902	2807	242	850	500	1980	5	1	48350145	1373	4.42	0.62	12	0.03	643.00	4558.00	3690	20220916	-23.04	2640	20230907	7.58	3640	-21.98	20230306	2640	7.58	20230907	3765	-24.57	20220915	2640	7.58	20230907	3.00	N	036710	500	241 억	8424497	N	N	N	N
71	20230915	110400	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2830	-5	5	-0.18	20463640	7259	9.55	2810	2835	2810	3685	1985	2835	2819.07	17.42	577	2925	2880	2830	2785	2735	2902	2807	242	850	500	1980	5	1	48350145	1368	4.40	0.62	12	0.02	643.00	4558.00	3690	20220916	-23.31	2640	20230907	7.20	3640	-22.25	20230306	2640	7.20	20230907	3765	-24.83	20220915	2640	7.20	20230907	3.00	N	036710	500	241 억	8424497	N	N	N	N
72	20230915	100401	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2830	-5	5	-0.18	8087570	2869	3.77	2810	2835	2810	3685	1985	2835	2818.95	17.42	530	2925	2880	2830	2785	2735	2902	2807	242	850	500	1980	5	1	48350145	1368	4.40	0.62	12	0.01	643.00	4558.00	3690	20220916	-23.31	2640	20230907	7.20	3640	-22.25	20230306	2640	7.20	20230907	3765	-24.83	20220915	2640	7.20	20230907	3.00	N	036710	500	241 억	8424497	N	N	N	N
73	20230915	090354	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2810	-25	5	-0.88	2684835	955	1.26	2810	2825	2810	3685	1985	2835	2811.35	17.42	-38	2925	2880	2830	2785	2735	2902	2807	242	850	500	1980	5	1	48350145	1359	4.37	0.62	12	0.00	643.00	4558.00	3690	20220916	-23.85	2640	20230907	6.44	3640	-22.80	20230306	2640	6.44	20230907	3765	-25.37	20220915	2640	6.44	20230907	3.00	N	036710	500	241 억	8424497	N	N	N	N
74	20230914	160359	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2835	50	2	1.80	213953155	75362	91.72	2785	2875	2780	3620	1950	2785	2839.01	17.45	-11061	2858	2821	2788	2751	2718	2840	2770	242	835	500	1940	5	1	48350145	1371	4.41	0.62	12	0.16	643.00	4558.00	3765	20220915	-24.70	2640	20230907	7.39	3640	-22.12	20230306	2640	7.39	20230907	3765	-24.70	20220915	2640	7.39	20230907	3.02	N	036710	500	241 억	8437512	N	N	N	N
75	20230914	150351	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2840	55	2	1.97	203914865	71818	87.41	2785	2875	2780	3620	1950	2785	2839.33	17.45	-10256	2858	2821	2788	2751	2718	2840	2770	242	835	500	1940	5	1	48350145	1373	4.42	0.62	12	0.15	643.00	4558.00	3765	20220915	-24.57	2640	20230907	7.58	3640	-21.98	20230306	2640	7.58	20230907	3765	-24.57	20220915	2640	7.58	20230907	3.02	N	036710	500	241 억	8437512	N	N	N	N
76	20230914	140351	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2840	55	2	1.97	187546355	66038	80.38	2785	2875	2780	3620	1950	2785	2839.98	17.45	-9953	2858	2821	2788	2751	2718	2840	2770	242	835	500	1940	5	1	48350145	1373	4.42	0.62	12	0.14	643.00	4558.00	3765	20220915	-24.57	2640	20230907	7.58	3640	-21.98	20230306	2640	7.58	20230907	3765	-24.57	20220915	2640	7.58	20230907	3.02	N	036710	500	241 억	8437512	N	N	N	N
77	20230914	130350	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2850	65	2	2.33	183244075	64519	78.53	2785	2875	2780	3620	1950	2785	2840.16	17.45	-10442	2858	2821	2788	2751	2718	2840	2770	242	835	500	1940	5	1	48350145	1378	4.43	0.63	12	0.13	643.00	4558.00	3765	20220915	-24.30	2640	20230907	7.95	3640	-21.70	20230306	2640	7.95	20230907	3765	-24.30	20220915	2640	7.95	20230907	3.02	N	036710	500	241 억	8437512	N	N	N	N
78	20230914	120358	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2825	40	2	1.44	97808880	34626	42.14	2785	2855	2780	3620	1950	2785	2824.72	17.45	-7986	2858	2821	2788	2751	2718	2840	2770	242	835	500	1940	5	1	48350145	1366	4.39	0.62	12	0.07	643.00	4558.00	3765	20220915	-24.97	2640	20230907	7.01	3640	-22.39	20230306	2640	7.01	20230907	3765	-24.97	20220915	2640	7.01	20230907	3.02	N	036710	500	241 억	8437512	N	N	N	N
79	20230914	110353	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2810	25	2	0.90	31966000	11414	13.89	2785	2820	2780	3620	1950	2785	2800.60	17.45	234	2858	2821	2788	2751	2718	2840	2770	242	835	500	1940	5	1	48350145	1359	4.37	0.62	12	0.02	643.00	4558.00	3765	20220915	-25.37	2640	20230907	6.44	3640	-22.80	20230306	2640	6.44	20230907	3765	-25.37	20220915	2640	6.44	20230907	3.02	N	036710	500	241 억	8437512	N	N	N	N
80	20230914	100347	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2815	30	2	1.08	23805005	8508	10.36	2785	2820	2780	3620	1950	2785	2797.96	17.45	814	2858	2821	2788	2751	2718	2840	2770	242	835	500	1940	5	1	48350145	1361	4.38	0.62	12	0.02	643.00	4558.00	3765	20220915	-25.23	2640	20230907	6.63	3640	-22.66	20230306	2640	6.63	20230907	3765	-25.23	20220915	2640	6.63	20230907	3.02	N	036710	500	241 억	8437512	N	N	N	N
81	20230914	090354	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2785	0	3	0.00	2708090	972	1.18	2785	2790	2785	3620	1950	2785	2786.10	17.45	-419	2858	2821	2788	2751	2718	2840	2770	242	835	500	1940	5	1	48350145	1347	4.33	0.61	12	0.00	643.00	4558.00	3765	20220915	-26.03	2640	20230907	5.49	3640	-23.49	20230306	2640	5.49	20230907	3765	-26.03	20220915	2640	5.49	20230907	3.02	N	036710	500	241 억	8437512	N	N	N	N
82	20230913	160356	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2785	30	2	1.09	228395105	82161	81.68	2755	2825	2755	3580	1930	2755	2779.83	17.46	-5835	2828	2791	2753	2716	2678	2772	2697	242	825	500	1920	5	1	48350145	1347	4.33	0.61	12	0.17	643.00	4558.00	3765	20220915	-26.03	2640	20230907	5.49	3640	-23.49	20230306	2640	5.49	20230907	3830	-27.28	20220913	2640	5.49	20230907	3.09	N	036710	500	241 억	8443347	N	N	N	N
83	20230913	150351	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2780	25	2	0.91	211727325	76159	75.71	2755	2825	2755	3580	1930	2755	2780.07	17.46	-4950	2828	2791	2753	2716	2678	2772	2697	242	825	500	1920	5	1	48350145	1344	4.32	0.61	12	0.16	643.00	4558.00	3765	20220915	-26.16	2640	20230907	5.30	3640	-23.63	20230306	2640	5.30	20230907	3830	-27.42	20220913	2640	5.30	20230907	3.09	N	036710	500	241 억	8443347	N	N	N	N
84	20230913	140354	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2780	25	2	0.91	207348840	74581	74.14	2755	2825	2755	3580	1930	2755	2780.18	17.46	-4928	2828	2791	2753	2716	2678	2772	2697	242	825	500	1920	5	1	48350145	1344	4.32	0.61	12	0.15	643.00	4558.00	3765	20220915	-26.16	2640	20230907	5.30	3640	-23.63	20230306	2640	5.30	20230907	3830	-27.42	20220913	2640	5.30	20230907	3.09	N	036710	500	241 억	8443347	N	N	N	N
85	20230913	130346	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2780	25	2	0.91	195333310	70254	69.84	2755	2825	2755	3580	1930	2755	2780.39	17.46	-4775	2828	2791	2753	2716	2678	2772	2697	242	825	500	1920	5	1	48350145	1344	4.32	0.61	12	0.15	643.00	4558.00	3765	20220915	-26.16	2640	20230907	5.30	3640	-23.63	20230306	2640	5.30	20230907	3830	-27.42	20220913	2640	5.30	20230907	3.09	N	036710	500	241 억	8443347	N	N	N	N
86	20230913	120357	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2760	5	2	0.18	139181665	49949	49.65	2755	2825	2755	3580	1930	2755	2786.48	17.46	-5053	2828	2791	2753	2716	2678	2772	2697	242	825	500	1920	5	1	48350145	1334	4.29	0.61	12	0.10	643.00	4558.00	3765	20220915	-26.69	2640	20230907	4.55	3640	-24.18	20230306	2640	4.55	20230907	3830	-27.94	20220913	2640	4.55	20230907	3.09	N	036710	500	241 억	8443347	N	N	N	N
87	20230913	110352	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2770	15	2	0.54	129008615	46262	45.99	2755	2825	2755	3580	1930	2755	2788.65	17.46	-3550	2828	2791	2753	2716	2678	2772	2697	242	825	500	1920	5	1	48350145	1339	4.31	0.61	12	0.10	643.00	4558.00	3765	20220915	-26.43	2640	20230907	4.92	3640	-23.90	20230306	2640	4.92	20230907	3830	-27.68	20220913	2640	4.92	20230907	3.09	N	036710	500	241 억	8443347	N	N	N	N
88	20230913	100349	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2770	15	2	0.54	87386935	31220	31.04	2755	2825	2755	3580	1930	2755	2799.07	17.46	9713	2828	2791	2753	2716	2678	2772	2697	242	825	500	1920	5	1	48350145	1339	4.31	0.61	12	0.06	643.00	4558.00	3765	20220915	-26.43	2640	20230907	4.92	3640	-23.90	20230306	2640	4.92	20230907	3830	-27.68	20220913	2640	4.92	20230907	3.09	N	036710	500	241 억	8443347	N	N	N	N
89	20230913	090346	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2780	25	2	0.91	4418910	1600	1.59	2755	2780	2755	3580	1930	2755	2761.82	17.46	-11	2828	2791	2753	2716	2678	2772	2697	242	825	500	1920	5	1	48350145	1344	4.32	0.61	12	0.00	643.00	4558.00	3765	20220915	-26.16	2640	20230907	5.30	3640	-23.63	20230306	2640	5.30	20230907	3830	-27.42	20220913	2640	5.30	20230907	3.09	N	036710	500	241 억	8443347	N	N	N	N
90	20230912	160344	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2755	-20	5	-0.72	275951370	100565	83.92	2765	2790	2715	3605	1945	2775	2744.01	17.48	-10725	2825	2800	2770	2745	2715	2785	2730	242	830	500	1940	5	1	48350145	1332	4.28	0.60	12	0.21	643.00	4558.00	3830	20220913	-28.07	2640	20230907	4.36	3640	-24.31	20230306	2640	4.36	20230907	3830	-28.07	20220913	2640	4.36	20230907	3.10	N	036710	500	241 억	8453340	N	N	N	N
91	20230912	150350	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2745	-30	5	-1.08	248812700	90664	75.66	2765	2790	2715	3605	1945	2775	2744.34	17.48	-8436	2825	2800	2770	2745	2715	2785	2730	242	830	500	1940	5	1	48350145	1327	4.27	0.60	12	0.19	643.00	4558.00	3830	20220913	-28.33	2640	20230907	3.98	3640	-24.59	20230306	2640	3.98	20230907	3830	-28.33	20220913	2640	3.98	20230907	3.10	N	036710	500	241 억	8453340	N	N	N	N
92	20230912	140350	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2740	-35	5	-1.26	237697805	86602	72.27	2765	2790	2715	3605	1945	2775	2744.71	17.48	-8143	2825	2800	2770	2745	2715	2785	2730	242	830	500	1940	5	1	48350145	1325	4.26	0.60	12	0.18	643.00	4558.00	3830	20220913	-28.46	2640	20230907	3.79	3640	-24.73	20230306	2640	3.79	20230907	3830	-28.46	20220913	2640	3.79	20230907	3.10	N	036710	500	241 억	8453340	N	N	N	N
93	20230912	130347	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2750	-25	5	-0.90	210865815	76846	64.13	2765	2790	2715	3605	1945	2775	2744.01	17.48	-3529	2825	2800	2770	2745	2715	2785	2730	242	830	500	1940	5	1	48350145	1330	4.28	0.60	12	0.16	643.00	4558.00	3830	20220913	-28.20	2640	20230907	4.17	3640	-24.45	20230306	2640	4.17	20230907	3830	-28.20	20220913	2640	4.17	20230907	3.10	N	036710	500	241 억	8453340	N	N	N	N
94	20230912	120342	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2730	-45	5	-1.62	165230185	60088	50.14	2765	2790	2715	3605	1945	2775	2749.80	17.48	-1818	2825	2800	2770	2745	2715	2785	2730	242	830	500	1940	5	1	48350145	1320	4.25	0.60	12	0.12	643.00	4558.00	3830	20220913	-28.72	2640	20230907	3.41	3640	-25.00	20230306	2640	3.41	20230907	3830	-28.72	20220913	2640	3.41	20230907	3.10	N	036710	500	241 억	8453340	N	N	N	N
95	20230912	110347	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2730	-45	5	-1.62	154062080	55999	46.73	2765	2790	2715	3605	1945	2775	2751.16	17.48	-1360	2825	2800	2770	2745	2715	2785	2730	242	830	500	1940	5	1	48350145	1320	4.25	0.60	12	0.12	643.00	4558.00	3830	20220913	-28.72	2640	20230907	3.41	3640	-25.00	20230306	2640	3.41	20230907	3830	-28.72	20220913	2640	3.41	20230907	3.10	N	036710	500	241 억	8453340	N	N	N	N
96	20230912	100345	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2755	-20	5	-0.72	87411800	31608	26.38	2765	2790	2750	3605	1945	2775	2765.50	17.48	-980	2825	2800	2770	2745	2715	2785	2730	242	830	500	1940	5	1	48350145	1332	4.28	0.60	12	0.07	643.00	4558.00	3830	20220913	-28.07	2640	20230907	4.36	3640	-24.31	20230306	2640	4.36	20230907	3830	-28.07	20220913	2640	4.36	20230907	3.10	N	036710	500	241 억	8453340	N	N	N	N
97	20230912	090349	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2775	0	3	0.00	8496895	3073	2.56	2765	2785	2765	3605	1945	2775	2765.02	17.48	149	2825	2800	2770	2745	2715	2785	2730	242	830	500	1940	5	1	48350145	1342	4.32	0.61	12	0.01	643.00	4558.00	3830	20220913	-27.55	2640	20230907	5.11	3640	-23.76	20230306	2640	5.11	20230907	3830	-27.55	20220913	2640	5.11	20230907	3.10	N	036710	500	241 억	8453340	N	N	N	N
98	20230911	160342	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2775	-20	5	-0.72	330318385	119672	100.08	2795	2795	2740	3630	1960	2795	2760.05	17.53	-23317	2871	2832	2791	2752	2711	2812	2732	242	835	500	1950	5	1	48350145	1342	4.32	0.61	12	0.25	643.00	4558.00	3830	20220913	-27.55	2640	20230907	5.11	3640	-23.76	20230306	2640	5.11	20230907	3830	-27.55	20220913	2640	5.11	20230907	3.12	N	036710	500	241 억	8476014	N	N	N	N
99	20230911	150348	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2765	-30	5	-1.07	304381850	110306	92.24	2795	2795	2740	3630	1960	2795	2759.43	17.53	-22068	2871	2832	2791	2752	2711	2812	2732	242	835	500	1950	5	1	48350145	1337	4.30	0.61	12	0.23	643.00	4558.00	3830	20220913	-27.81	2640	20230907	4.73	3640	-24.04	20230306	2640	4.73	20230907	3830	-27.81	20220913	2640	4.73	20230907	3.12	N	036710	500	241 억	8476014	N	N	N	N
100	20230911	140353	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2785	-10	5	-0.36	258953370	93904	78.53	2795	2795	2740	3630	1960	2795	2757.64	17.53	-8668	2871	2832	2791	2752	2711	2812	2732	242	835	500	1950	5	1	48350145	1347	4.33	0.61	12	0.19	643.00	4558.00	3830	20220913	-27.28	2640	20230907	5.49	3640	-23.49	20230306	2640	5.49	20230907	3830	-27.28	20220913	2640	5.49	20230907	3.12	N	036710	500	241 억	8476014	N	N	N	N
101	20230911	130342	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2765	-30	5	-1.07	229923310	83405	69.75	2795	2795	2740	3630	1960	2795	2756.71	17.53	-5107	2871	2832	2791	2752	2711	2812	2732	242	835	500	1950	5	1	48350145	1337	4.30	0.61	12	0.17	643.00	4558.00	3830	20220913	-27.81	2640	20230907	4.73	3640	-24.04	20230306	2640	4.73	20230907	3830	-27.81	20220913	2640	4.73	20230907	3.12	N	036710	500	241 억	8476014	N	N	N	N
102	20230911	120344	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2765	-30	5	-1.07	215237780	78097	65.31	2795	2795	2740	3630	1960	2795	2756.03	17.53	-3742	2871	2832	2791	2752	2711	2812	2732	242	835	500	1950	5	1	48350145	1337	4.30	0.61	12	0.16	643.00	4558.00	3830	20220913	-27.81	2640	20230907	4.73	3640	-24.04	20230306	2640	4.73	20230907	3830	-27.81	20220913	2640	4.73	20230907	3.12	N	036710	500	241 억	8476014	N	N	N	N
103	20230911	110338	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2750	-45	5	-1.61	203062340	73706	61.64	2795	2795	2740	3630	1960	2795	2755.03	17.53	-2120	2871	2832	2791	2752	2711	2812	2732	242	835	500	1950	5	1	48350145	1330	4.28	0.60	12	0.15	643.00	4558.00	3830	20220913	-28.20	2640	20230907	4.17	3640	-24.45	20230306	2640	4.17	20230907	3830	-28.20	20220913	2640	4.17	20230907	3.12	N	036710	500	241 억	8476014	N	N	N	N
104	20230911	100340	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2760	-35	5	-1.25	62928220	22781	19.05	2795	2795	2750	3630	1960	2795	2762.31	17.53	-5063	2871	2832	2791	2752	2711	2812	2732	242	835	500	1950	5	1	48350145	1334	4.29	0.61	12	0.05	643.00	4558.00	3830	20220913	-27.94	2640	20230907	4.55	3640	-24.18	20230306	2640	4.55	20230907	3830	-27.94	20220913	2640	4.55	20230907	3.12	N	036710	500	241 억	8476014	N	N	N	N
105	20230911	090340	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2780	-15	5	-0.54	3368980	1207	1.01	2795	2795	2780	3630	1960	2795	2791.20	17.53	-16	2871	2832	2791	2752	2711	2812	2732	242	835	500	1950	5	1	48350145	1344	4.32	0.61	12	0.00	643.00	4558.00	3830	20220913	-27.42	2640	20230907	5.30	3640	-23.63	20230306	2640	5.30	20230907	3830	-27.42	20220913	2640	5.30	20230907	3.12	N	036710	500	241 억	8476014	N	N	N	N
106	20230908	160345	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2795	-5	5	-0.18	330932295	119384	83.65	2830	2830	2750	3640	1960	2800	2771.99	17.56	-16349	2980	2890	2765	2675	2550	2827	2612	242	840	500	1960	5	1	48350145	1351	4.35	0.61	12	0.25	643.00	4558.00	3830	20220913	-27.02	2640	20230907	5.87	3640	-23.21	20230306	2640	5.87	20230907	3830	-27.02	20220913	2640	5.87	20230907	3.05	N	036710	500	241 억	8492177	N	N	N	N
107	20230908	150346	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2780	-20	5	-0.71	316342050	114139	79.97	2830	2830	2750	3640	1960	2800	2771.55	17.56	-15502	2980	2890	2765	2675	2550	2827	2612	242	840	500	1960	5	1	48350145	1344	4.32	0.61	12	0.24	643.00	4558.00	3830	20220913	-27.42	2640	20230907	5.30	3640	-23.63	20230306	2640	5.30	20230907	3830	-27.42	20220913	2640	5.30	20230907	3.05	N	036710	500	241 억	8492177	N	N	N	N
108	20230908	140344	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2765	-35	5	-1.25	306410235	110549	77.46	2830	2830	2750	3640	1960	2800	2771.71	17.56	-15115	2980	2890	2765	2675	2550	2827	2612	242	840	500	1960	5	1	48350145	1337	4.30	0.61	12	0.23	643.00	4558.00	3830	20220913	-27.81	2640	20230907	4.73	3640	-24.04	20230306	2640	4.73	20230907	3830	-27.81	20220913	2640	4.73	20230907	3.05	N	036710	500	241 억	8492177	N	N	N	N
109	20230908	130347	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2770	-30	5	-1.07	215322270	77568	54.35	2830	2830	2755	3640	1960	2800	2775.92	17.56	-4436	2980	2890	2765	2675	2550	2827	2612	242	840	500	1960	5	1	48350145	1339	4.31	0.61	12	0.16	643.00	4558.00	3830	20220913	-27.68	2640	20230907	4.92	3640	-23.90	20230306	2640	4.92	20230907	3830	-27.68	20220913	2640	4.92	20230907	3.05	N	036710	500	241 억	8492177	N	N	N	N
110	20230908	120353	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2780	-20	5	-0.71	165473740	59601	41.76	2830	2830	2755	3640	1960	2800	2776.36	17.56	-3180	2980	2890	2765	2675	2550	2827	2612	242	840	500	1960	5	1	48350145	1344	4.32	0.61	12	0.12	643.00	4558.00	3830	20220913	-27.42	2640	20230907	5.30	3640	-23.63	20230306	2640	5.30	20230907	3830	-27.42	20220913	2640	5.30	20230907	3.05	N	036710	500	241 억	8492177	N	N	N	N
111	20230908	110348	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2765	-35	5	-1.25	146251835	52649	36.89	2830	2830	2755	3640	1960	2800	2777.87	17.56	-2927	2980	2890	2765	2675	2550	2827	2612	242	840	500	1960	5	1	48350145	1337	4.30	0.61	12	0.11	643.00	4558.00	3830	20220913	-27.81	2640	20230907	4.73	3640	-24.04	20230306	2640	4.73	20230907	3830	-27.81	20220913	2640	4.73	20230907	3.05	N	036710	500	241 억	8492177	N	N	N	N
112	20230908	100345	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2780	-20	5	-0.71	98001390	35181	24.65	2830	2830	2765	3640	1960	2800	2785.63	17.56	-2409	2980	2890	2765	2675	2550	2827	2612	242	840	500	1960	5	1	48350145	1344	4.32	0.61	12	0.07	643.00	4558.00	3830	20220913	-27.42	2640	20230907	5.30	3640	-23.63	20230306	2640	5.30	20230907	3830	-27.42	20220913	2640	5.30	20230907	3.05	N	036710	500	241 억	8492177	N	N	N	N
113	20230908	090351	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2795	-5	5	-0.18	8900000	3170	2.22	2830	2830	2785	3640	1960	2800	2807.57	17.56	-2007	2980	2890	2765	2675	2550	2827	2612	242	840	500	1960	5	1	48350145	1351	4.35	0.61	12	0.01	643.00	4558.00	3830	20220913	-27.02	2640	20230907	5.87	3640	-23.21	20230306	2640	5.87	20230907	3830	-27.02	20220913	2640	5.87	20230907	3.05	N	036710	500	241 억	8492177	N	N	N	N
114	20230907	160343	55	40.00	KOSDAQ	신저가	IT부품	N	N	N	Y	40	N	2800	-45	5	-1.58	396551615	141893	149.81	2845	2855	2640	3695	1995	2845	2794.72	17.63	-33503	2981	2912	2866	2797	2751	2890	2775	242	850	500	1990	5	1	48350145	1354	4.35	0.61	12	0.29	643.00	4558.00	3830	20220913	-26.89	2640	20230907	6.06	3640	-23.08	20230306	2640	6.06	20230907	3830	-26.89	20220913	2640	6.06	20230907	3.07	N	036710	500	241 억	8524522	N	N	N	N
115	20230907	150344	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2805	-40	5	-1.41	200569780	71361	75.34	2845	2850	2795	3695	1995	2845	2810.64	17.63	-26569	2981	2912	2866	2797	2751	2890	2775	242	850	500	1990	5	1	48350145	1356	4.36	0.62	12	0.15	643.00	4558.00	3830	20220913	-26.76	2650	20230103	5.85	3640	-22.94	20230306	2650	5.85	20230103	3830	-26.76	20220913	2650	5.85	20230103	3.07	N	036710	500	241 억	8524522	N	N	N	N
116	20230907	140343	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2815	-30	5	-1.05	189492615	67419	71.18	2845	2850	2795	3695	1995	2845	2810.67	17.63	-25464	2981	2912	2866	2797	2751	2890	2775	242	850	500	1990	5	1	48350145	1361	4.38	0.62	12	0.14	643.00	4558.00	3830	20220913	-26.50	2650	20230103	6.23	3640	-22.66	20230306	2650	6.23	20230103	3830	-26.50	20220913	2650	6.23	20230103	3.07	N	036710	500	241 억	8524522	N	N	N	N
117	20230907	130344	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2835	-10	5	-0.35	181355115	64529	68.13	2845	2850	2795	3695	1995	2845	2810.44	17.63	-24755	2981	2912	2866	2797	2751	2890	2775	242	850	500	1990	5	1	48350145	1371	4.41	0.62	12	0.13	643.00	4558.00	3830	20220913	-25.98	2650	20230103	6.98	3640	-22.12	20230306	2650	6.98	20230103	3830	-25.98	20220913	2650	6.98	20230103	3.07	N	036710	500	241 억	8524522	N	N	N	N
118	20230907	120348	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2800	-45	5	-1.58	162099290	57687	60.90	2845	2850	2795	3695	1995	2845	2809.98	17.63	-21540	2981	2912	2866	2797	2751	2890	2775	242	850	500	1990	5	1	48350145	1354	4.35	0.61	12	0.12	643.00	4558.00	3830	20220913	-26.89	2650	20230103	5.66	3640	-23.08	20230306	2650	5.66	20230103	3830	-26.89	20220913	2650	5.66	20230103	3.07	N	036710	500	241 억	8524522	N	N	N	N
119	20230907	110346	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2805	-40	5	-1.41	84436805	29957	31.63	2845	2850	2800	3695	1995	2845	2818.60	17.63	-15740	2981	2912	2866	2797	2751	2890	2775	242	850	500	1990	5	1	48350145	1356	4.36	0.62	12	0.06	643.00	4558.00	3830	20220913	-26.76	2650	20230103	5.85	3640	-22.94	20230306	2650	5.85	20230103	3830	-26.76	20220913	2650	5.85	20230103	3.07	N	036710	500	241 억	8524522	N	N	N	N
120	20230907	100343	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2815	-30	5	-1.05	34877650	12337	13.02	2845	2850	2810	3695	1995	2845	2827.08	17.63	-7249	2981	2912	2866	2797	2751	2890	2775	242	850	500	1990	5	1	48350145	1361	4.38	0.62	12	0.03	643.00	4558.00	3830	20220913	-26.50	2650	20230103	6.23	3640	-22.66	20230306	2650	6.23	20230103	3830	-26.50	20220913	2650	6.23	20230103	3.07	N	036710	500	241 억	8524522	N	N	N	N
121	20230907	090348	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2830	-15	5	-0.53	3154065	1118	1.18	2845	2845	2810	3695	1995	2845	2821.17	17.63	-283	2981	2912	2866	2797	2751	2890	2775	242	850	500	1990	5	1	48350145	1368	4.40	0.62	12	0.00	643.00	4558.00	3830	20220913	-26.11	2650	20230103	6.79	3640	-22.25	20230306	2650	6.79	20230103	3830	-26.11	20220913	2650	6.79	20230103	3.07	N	036710	500	241 억	8524522	N	N	N	N
122	20230906	160343	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2845	-60	5	-2.07	269508740	94670	139.16	2900	2935	2820	3775	2035	2905	2846.82	17.74	-52286	2988	2946	2898	2856	2808	2922	2832	242	870	500	2030	5	1	48350145	1376	4.42	0.62	12	0.20	643.00	4558.00	3830	20220913	-25.72	2650	20230103	7.36	3640	-21.84	20230306	2650	7.36	20230103	3830	-25.72	20220913	2650	7.36	20230103	3.00	N	036710	500	241 억	8576401	N	N	N	N
123	20230906	150342	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2825	-80	5	-2.75	240712845	84477	124.18	2900	2935	2825	3775	2035	2905	2849.45	17.74	-48702	2988	2946	2898	2856	2808	2922	2832	242	870	500	2030	5	1	48350145	1366	4.39	0.62	12	0.17	643.00	4558.00	3830	20220913	-26.24	2650	20230103	6.60	3640	-22.39	20230306	2650	6.60	20230103	3830	-26.24	20220913	2650	6.60	20230103	3.00	N	036710	500	241 억	8576401	N	N	N	N
124	20230906	140345	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2845	-60	5	-2.07	200206135	70168	103.15	2900	2935	2835	3775	2035	2905	2853.24	17.74	-38701	2988	2946	2898	2856	2808	2922	2832	242	870	500	2030	5	1	48350145	1376	4.42	0.62	12	0.15	643.00	4558.00	3830	20220913	-25.72	2650	20230103	7.36	3640	-21.84	20230306	2650	7.36	20230103	3830	-25.72	20220913	2650	7.36	20230103	3.00	N	036710	500	241 억	8576401	N	N	N	N
125	20230906	130342	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2845	-60	5	-2.07	170491145	59709	87.77	2900	2935	2835	3775	2035	2905	2855.37	17.74	-32419	2988	2946	2898	2856	2808	2922	2832	242	870	500	2030	5	1	48350145	1376	4.42	0.62	12	0.12	643.00	4558.00	3830	20220913	-25.72	2650	20230103	7.36	3640	-21.84	20230306	2650	7.36	20230103	3830	-25.72	20220913	2650	7.36	20230103	3.00	N	036710	500	241 억	8576401	N	N	N	N
126	20230906	120346	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2845	-60	5	-2.07	155235140	54347	79.89	2900	2935	2835	3775	2035	2905	2856.37	17.74	-30447	2988	2946	2898	2856	2808	2922	2832	242	870	500	2030	5	1	48350145	1376	4.42	0.62	12	0.11	643.00	4558.00	3830	20220913	-25.72	2650	20230103	7.36	3640	-21.84	20230306	2650	7.36	20230103	3830	-25.72	20220913	2650	7.36	20230103	3.00	N	036710	500	241 억	8576401	N	N	N	N
127	20230906	110347	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2835	-70	5	-2.41	145328760	50864	74.77	2900	2935	2835	3775	2035	2905	2857.20	17.74	-28027	2988	2946	2898	2856	2808	2922	2832	242	870	500	2030	5	1	48350145	1371	4.41	0.62	12	0.11	643.00	4558.00	3830	20220913	-25.98	2650	20230103	6.98	3640	-22.12	20230306	2650	6.98	20230103	3830	-25.98	20220913	2650	6.98	20230103	3.00	N	036710	500	241 억	8576401	N	N	N	N
128	20230906	100337	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2855	-50	5	-1.72	102942425	35958	52.86	2900	2935	2845	3775	2035	2905	2862.85	17.74	-19197	2988	2946	2898	2856	2808	2922	2832	242	870	500	2030	5	1	48350145	1380	4.44	0.63	12	0.07	643.00	4558.00	3830	20220913	-25.46	2650	20230103	7.74	3640	-21.57	20230306	2650	7.74	20230103	3830	-25.46	20220913	2650	7.74	20230103	3.00	N	036710	500	241 억	8576401	N	N	N	N
129	20230906	090339	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2865	-40	5	-1.38	1611110	561	0.82	2900	2900	2865	3775	2035	2905	2871.85	17.74	-45	2988	2946	2898	2856	2808	2922	2832	242	870	500	2030	5	1	48350145	1385	4.46	0.63	12	0.00	643.00	4558.00	3830	20220913	-25.20	2650	20230103	8.11	3640	-21.29	20230306	2650	8.11	20230103	3830	-25.20	20220913	2650	8.11	20230103	3.00	N	036710	500	241 억	8576401	N	N	N	N
130	20230905	160338	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2905	-5	5	-0.17	195693525	67951	49.95	2940	2940	2850	3780	2040	2910	2879.92	17.76	-8757	3036	2972	2906	2842	2776	2940	2810	242	870	500	2030	5	1	48350145	1405	4.52	0.64	12	0.14	643.00	4558.00	3880	20220902	-25.13	2650	20230103	9.62	3640	-20.19	20230306	2650	9.62	20230103	3830	-24.15	20220913	2650	9.62	20230103	3.13	N	036710	500	241 억	8585473	N	N	N	N
131	20230905	150348	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2895	-15	5	-0.52	185283435	64362	47.31	2940	2940	2850	3780	2040	2910	2878.77	17.76	-7648	3036	2972	2906	2842	2776	2940	2810	242	870	500	2030	5	1	48350145	1400	4.50	0.64	12	0.13	643.00	4558.00	3880	20220902	-25.39	2650	20230103	9.25	3640	-20.47	20230306	2650	9.25	20230103	3830	-24.41	20220913	2650	9.25	20230103	3.13	N	036710	500	241 억	8585473	N	N	N	N
132	20230905	140344	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2885	-25	5	-0.86	99215675	34404	25.29	2940	2940	2865	3780	2040	2910	2883.84	17.76	-8099	3036	2972	2906	2842	2776	2940	2810	242	870	500	2030	5	1	48350145	1395	4.49	0.63	12	0.07	643.00	4558.00	3880	20220902	-25.64	2650	20230103	8.87	3640	-20.74	20230306	2650	8.87	20230103	3830	-24.67	20220913	2650	8.87	20230103	3.13	N	036710	500	241 억	8585473	N	N	N	N
133	20230905	130332	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2895	-15	5	-0.52	96610325	33504	24.63	2940	2940	2865	3780	2040	2910	2883.55	17.76	-7334	3036	2972	2906	2842	2776	2940	2810	242	870	500	2030	5	1	48350145	1400	4.50	0.64	12	0.07	643.00	4558.00	3880	20220902	-25.39	2650	20230103	9.25	3640	-20.47	20230306	2650	9.25	20230103	3830	-24.41	20220913	2650	9.25	20230103	3.13	N	036710	500	241 억	8585473	N	N	N	N
134	20230905	120338	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2885	-25	5	-0.86	78130185	27112	19.93	2940	2940	2865	3780	2040	2910	2881.76	17.76	-8627	3036	2972	2906	2842	2776	2940	2810	242	870	500	2030	5	1	48350145	1395	4.49	0.63	12	0.06	643.00	4558.00	3880	20220902	-25.64	2650	20230103	8.87	3640	-20.74	20230306	2650	8.87	20230103	3830	-24.67	20220913	2650	8.87	20230103	3.13	N	036710	500	241 억	8585473	N	N	N	N
135	20230905	110341	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2895	-15	5	-0.52	69486200	24116	17.73	2940	2940	2865	3780	2040	2910	2881.33	17.76	-8520	3036	2972	2906	2842	2776	2940	2810	242	870	500	2030	5	1	48350145	1400	4.50	0.64	12	0.05	643.00	4558.00	3880	20220902	-25.39	2650	20230103	9.25	3640	-20.47	20230306	2650	9.25	20230103	3830	-24.41	20220913	2650	9.25	20230103	3.13	N	036710	500	241 억	8585473	N	N	N	N
136	20230905	100336	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2880	-30	5	-1.03	25231190	8725	6.41	2940	2940	2875	3780	2040	2910	2891.83	17.76	-483	3036	2972	2906	2842	2776	2940	2810	242	870	500	2030	5	1	48350145	1392	4.48	0.63	12	0.02	643.00	4558.00	3880	20220902	-25.77	2650	20230103	8.68	3640	-20.88	20230306	2650	8.68	20230103	3830	-24.80	20220913	2650	8.68	20230103	3.13	N	036710	500	241 억	8585473	N	N	N	N
137	20230905	090332	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	2915	5	2	0.17	4102875	1403	1.03	2940	2940	2895	3780	2040	2910	2924.36	17.76	-472	3036	2972	2906	2842	2776	2940	2810	242	870	500	2030	5	1	48350145	1409	4.53	0.64	12	0.00	643.00	4558.00	3880	20220902	-24.87	2650	20230103	10.00	3640	-19.92	20230306	2650	10.00	20230103	3830	-23.89	20220913	2650	10.00	20230103	3.13	N	036710	500	241 억	8585473	N	N	N	N
138	20230904	160336	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2910	-15	5	-0.51	391975400	135617	16.29	2970	2970	2840	3800	2050	2925	2890.31	17.78	-11788	3281	3102	2951	2772	2621	3192	2862	242	875	500	2040	5	1	48350145	1407	4.53	0.64	12	0.28	643.00	4558.00	3960	20220901	-26.52	2650	20230103	9.81	3640	-20.05	20230306	2650	9.81	20230103	3830	-24.02	20220913	2650	9.81	20230103	3.05	N	036710	500	241 억	8598486	N	N	N	N
139	20230904	150330	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2880	-45	5	-1.54	360186590	124662	14.97	2970	2970	2840	3800	2050	2925	2889.31	17.78	-6224	3281	3102	2951	2772	2621	3192	2862	242	875	500	2040	5	1	48350145	1392	4.48	0.63	12	0.26	643.00	4558.00	3960	20220901	-27.27	2650	20230103	8.68	3640	-20.88	20230306	2650	8.68	20230103	3830	-24.80	20220913	2650	8.68	20230103	3.05	N	036710	500	241 억	8598486	N	N	N	N
140	20230904	140329	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2895	-30	5	-1.03	346237645	119811	14.39	2970	2970	2840	3800	2050	2925	2889.87	17.78	-6325	3281	3102	2951	2772	2621	3192	2862	242	875	500	2040	5	1	48350145	1400	4.50	0.64	12	0.25	643.00	4558.00	3960	20220901	-26.89	2650	20230103	9.25	3640	-20.47	20230306	2650	9.25	20230103	3830	-24.41	20220913	2650	9.25	20230103	3.05	N	036710	500	241 억	8598486	N	N	N	N
141	20230904	130334	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2900	-25	5	-0.85	168619800	57817	6.94	2970	2970	2885	3800	2050	2925	2916.44	17.78	-13573	3281	3102	2951	2772	2621	3192	2862	242	875	500	2040	5	1	48350145	1402	4.51	0.64	12	0.12	643.00	4558.00	3960	20220901	-26.77	2650	20230103	9.43	3640	-20.33	20230306	2650	9.43	20230103	3830	-24.28	20220913	2650	9.43	20230103	3.05	N	036710	500	241 억	8598486	N	N	N	N
142	20230904	120328	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2920	-5	5	-0.17	139237350	47717	5.73	2970	2970	2885	3800	2050	2925	2917.98	17.78	-8630	3281	3102	2951	2772	2621	3192	2862	242	875	500	2040	5	1	48350145	1412	4.54	0.64	12	0.10	643.00	4558.00	3960	20220901	-26.26	2650	20230103	10.19	3640	-19.78	20230306	2650	10.19	20230103	3830	-23.76	20220913	2650	10.19	20230103	3.05	N	036710	500	241 억	8598486	N	N	N	N
143	20230904	110323	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2885	-40	5	-1.37	109331150	37423	4.49	2970	2970	2885	3800	2050	2925	2921.50	17.78	-6641	3281	3102	2951	2772	2621	3192	2862	242	875	500	2040	5	1	48350145	1395	4.49	0.63	12	0.08	643.00	4558.00	3960	20220901	-27.15	2650	20230103	8.87	3640	-20.74	20230306	2650	8.87	20230103	3830	-24.67	20220913	2650	8.87	20230103	3.05	N	036710	500	241 억	8598486	N	N	N	N
144	20230904	100325	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2920	-5	5	-0.17	78787865	26881	3.23	2970	2970	2885	3800	2050	2925	2930.99	17.78	-5496	3281	3102	2951	2772	2621	3192	2862	242	875	500	2040	5	1	48350145	1412	4.54	0.64	12	0.06	643.00	4558.00	3960	20220901	-26.26	2650	20230103	10.19	3640	-19.78	20230306	2650	10.19	20230103	3830	-23.76	20220913	2650	10.19	20230103	3.05	N	036710	500	241 억	8598486	N	N	N	N
145	20230904	090331	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2945	20	2	0.68	26163620	8827	1.06	2970	2970	2930	3800	2050	2925	2964.04	17.78	-4616	3281	3102	2951	2772	2621	3192	2862	242	875	500	2040	5	1	48350145	1424	4.58	0.65	12	0.02	643.00	4558.00	3960	20220901	-25.63	2650	20230103	11.13	3640	-19.09	20230306	2650	11.13	20230103	3830	-23.11	20220913	2650	11.13	20230103	3.05	N	036710	500	241 억	8598486	N	N	N	N
146	20230901	160327	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	115	2	4.09	2476124205	830869	752.26	2800	3130	2800	3650	1970	2810	2980.22	17.60	91693	2896	2852	2816	2772	2736	2835	2755	242	840	500	1960	5	1	48350145	1414	4.55	0.64	12	1.72	643.00	4558.00	3970	20220831	-26.32	2650	20230103	10.38	3640	-19.64	20230306	2650	10.38	20230103	3960	-26.14	20220901	2650	10.38	20230103	3.07	N	036710	500	241 억	8508048	N	N	N	N
147	20230901	150333	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2965	155	2	5.52	2328803605	780570	706.72	2800	3130	2800	3650	1970	2810	2983.47	17.60	73132	2896	2852	2816	2772	2736	2835	2755	242	840	500	1960	5	1	48350145	1434	4.61	0.65	12	1.61	643.00	4558.00	3970	20220831	-25.31	2650	20230103	11.89	3640	-18.54	20230306	2650	11.89	20230103	3960	-25.13	20220901	2650	11.89	20230103	3.07	N	036710	500	241 억	8508048	N	N	N	N
148	20230901	140329	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2970	160	2	5.69	2194913130	735572	665.98	2800	3130	2800	3650	1970	2810	2983.95	17.60	51095	2896	2852	2816	2772	2736	2835	2755	242	840	500	1960	5	1	48350145	1436	4.62	0.65	12	1.52	643.00	4558.00	3970	20220831	-25.19	2650	20230103	12.08	3640	-18.41	20230306	2650	12.08	20230103	3960	-25.00	20220901	2650	12.08	20230103	3.07	N	036710	500	241 억	8508048	N	N	N	N
149	20230901	130325	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2985	175	2	6.23	2001660965	670569	607.13	2800	3130	2800	3650	1970	2810	2985.02	17.60	26343	2896	2852	2816	2772	2736	2835	2755	242	840	500	1960	5	1	48350145	1443	4.64	0.65	12	1.39	643.00	4558.00	3970	20220831	-24.81	2650	20230103	12.64	3640	-17.99	20230306	2650	12.64	20230103	3960	-24.62	20220901	2650	12.64	20230103	3.07	N	036710	500	241 억	8508048	N	N	N	N
150	20230901	120327	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2955	145	2	5.16	1619529455	542097	490.81	2800	3130	2800	3650	1970	2810	2987.53	17.60	10649	2896	2852	2816	2772	2736	2835	2755	242	840	500	1960	5	1	48350145	1429	4.60	0.65	12	1.12	643.00	4558.00	3970	20220831	-25.57	2650	20230103	11.51	3640	-18.82	20230306	2650	11.51	20230103	3960	-25.38	20220901	2650	11.51	20230103	3.07	N	036710	500	241 억	8508048	N	N	N	N
151	20230901	110327	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2855	45	2	1.60	80622985	28446	25.75	2800	2860	2800	3650	1970	2810	2834.25	17.60	3169	2896	2852	2816	2772	2736	2835	2755	242	840	500	1960	5	1	48350145	1380	4.44	0.63	12	0.06	643.00	4558.00	3970	20220831	-28.09	2650	20230103	7.74	3640	-21.57	20230306	2650	7.74	20230103	3960	-27.90	20220901	2650	7.74	20230103	3.07	N	036710	500	241 억	8508048	N	N	N	N
152	20230901	100326	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2820	10	2	0.36	27470905	9734	8.81	2800	2835	2800	3650	1970	2810	2822.16	17.60	1338	2896	2852	2816	2772	2736	2835	2755	242	840	500	1960	5	1	48350145	1363	4.39	0.62	12	0.02	643.00	4558.00	3970	20220831	-28.97	2650	20230103	6.42	3640	-22.53	20230306	2650	6.42	20230103	3960	-28.79	20220901	2650	6.42	20230103	3.07	N	036710	500	241 억	8508048	N	N	N	N
153	20230901	090322	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2805	-5	5	-0.18	420050	150	0.14	2800	2805	2800	3650	1970	2810	2800.33	17.60	-28	2896	2852	2816	2772	2736	2835	2755	242	840	500	1960	5	1	48350145	1356	4.36	0.62	12	0.00	643.00	4558.00	3970	20220831	-29.35	2650	20230103	5.85	3640	-22.94	20230306	2650	5.85	20230103	3960	-29.17	20220901	2650	5.85	20230103	3.07	N	036710	500	241 억	8508048	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History