KissMeData/043200/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	719	11	2	1.55	34640241	48666	102.12	708	730	706	920	496	708	711.79	0.52	5034	716	711	708	703	700	710	702	209	212	500	490	1	1	41804315	301	-6.48	1.24	12	0.12	-111.00	579.00	1088	20230213	-33.92	694	20230726	3.60	1088	-33.92	20230213	694	3.60	20230726	1088	-33.92	20230213	694	3.60	20230726	0.13	N	043200	500	209 억	217832	N	N	N	N
3	20230927	150458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	725	17	2	2.40	34063311	47865	100.44	708	730	706	920	496	708	711.65	0.52	5024	716	711	708	703	700	710	702	209	212	500	490	1	1	41804315	303	-6.53	1.25	12	0.11	-111.00	579.00	1088	20230213	-33.36	694	20230726	4.47	1088	-33.36	20230213	694	4.47	20230726	1088	-33.36	20230213	694	4.47	20230726	0.13	N	043200	500	209 억	217832	N	N	N	N
4	20230927	140458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	718	10	2	1.41	32257931	45371	95.21	708	718	706	920	496	708	710.98	0.52	4831	716	711	708	703	700	710	702	209	212	500	490	1	1	41804315	300	-6.47	1.24	12	0.11	-111.00	579.00	1088	20230213	-34.01	694	20230726	3.46	1088	-34.01	20230213	694	3.46	20230726	1088	-34.01	20230213	694	3.46	20230726	0.13	N	043200	500	209 억	217832	N	N	N	N
5	20230927	130453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	708	0	3	0.00	20131141	28367	59.53	708	715	706	920	496	708	709.67	0.52	4076	716	711	708	703	700	710	702	209	212	500	490	1	1	41804315	296	-6.38	1.22	12	0.07	-111.00	579.00	1088	20230213	-34.93	694	20230726	2.02	1088	-34.93	20230213	694	2.02	20230726	1088	-34.93	20230213	694	2.02	20230726	0.13	N	043200	500	209 억	217832	N	N	N	N
6	20230927	120453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	714	6	2	0.85	18403685	25926	54.40	708	715	708	920	496	708	709.85	0.52	3943	716	711	708	703	700	710	702	209	212	500	490	1	1	41804315	298	-6.43	1.23	12	0.06	-111.00	579.00	1088	20230213	-34.38	694	20230726	2.88	1088	-34.38	20230213	694	2.88	20230726	1088	-34.38	20230213	694	2.88	20230726	0.13	N	043200	500	209 억	217832	N	N	N	N
7	20230927	110457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	713	5	2	0.71	16369046	23073	48.42	708	715	708	920	496	708	709.45	0.52	4140	716	711	708	703	700	710	702	209	212	500	490	1	1	41804315	298	-6.42	1.23	12	0.06	-111.00	579.00	1088	20230213	-34.47	694	20230726	2.74	1088	-34.47	20230213	694	2.74	20230726	1088	-34.47	20230213	694	2.74	20230726	0.13	N	043200	500	209 억	217832	N	N	N	N
8	20230927	100453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	710	2	2	0.28	10741659	15150	31.79	708	715	708	920	496	708	709.02	0.52	1223	716	711	708	703	700	710	702	209	212	500	490	1	1	41804315	297	-6.40	1.23	12	0.04	-111.00	579.00	1088	20230213	-34.74	694	20230726	2.31	1088	-34.74	20230213	694	2.31	20230726	1088	-34.74	20230213	694	2.31	20230726	0.13	N	043200	500	209 억	217832	N	N	N	N
9	20230927	090501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	710	2	2	0.28	7736607	10915	22.90	708	710	708	920	496	708	708.81	0.52	29	716	711	708	703	700	710	702	209	212	500	490	1	1	41804315	297	-6.40	1.23	12	0.03	-111.00	579.00	1088	20230213	-34.74	694	20230726	2.31	1088	-34.74	20230213	694	2.31	20230726	1088	-34.74	20230213	694	2.31	20230726	0.13	N	043200	500	209 억	217832	N	N	N	N
10	20230926	160454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	708	-2	5	-0.28	33762836	47651	72.73	710	713	705	923	497	710	708.54	0.52	-1197	722	716	710	704	698	713	701	209	213	500	490	1	1	41804315	296	-6.38	1.22	12	0.11	-111.00	579.00	1088	20230213	-34.93	694	20230726	2.02	1088	-34.93	20230213	694	2.02	20230726	1088	-34.93	20230213	694	2.02	20230726	0.13	N	043200	500	209 억	219029	N	N	N	N
11	20230926	150456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	710	0	3	0.00	31233461	44087	67.29	710	713	705	923	497	710	708.45	0.52	-1197	722	716	710	704	698	713	701	209	213	500	490	1	1	41804315	297	-6.40	1.23	12	0.11	-111.00	579.00	1088	20230213	-34.74	694	20230726	2.31	1088	-34.74	20230213	694	2.31	20230726	1088	-34.74	20230213	694	2.31	20230726	0.13	N	043200	500	209 억	219029	N	N	N	N
12	20230926	140450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	706	-4	5	-0.56	25586423	36132	55.15	710	713	705	923	497	710	708.14	0.52	-1197	722	716	710	704	698	713	701	209	213	500	490	1	1	41804315	295	-6.36	1.22	12	0.09	-111.00	579.00	1088	20230213	-35.11	694	20230726	1.73	1088	-35.11	20230213	694	1.73	20230726	1088	-35.11	20230213	694	1.73	20230726	0.13	N	043200	500	209 억	219029	N	N	N	N
13	20230926	130451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	705	-5	5	-0.70	23571310	33280	50.79	710	713	705	923	497	710	708.27	0.52	-1358	722	716	710	704	698	713	701	209	213	500	490	1	1	41804315	295	-6.35	1.22	12	0.08	-111.00	579.00	1088	20230213	-35.20	694	20230726	1.59	1088	-35.20	20230213	694	1.59	20230726	1088	-35.20	20230213	694	1.59	20230726	0.13	N	043200	500	209 억	219029	N	N	N	N
14	20230926	120453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	712	2	2	0.28	17678030	24981	38.13	710	712	705	923	497	710	707.66	0.52	503	722	716	710	704	698	713	701	209	213	500	490	1	1	41804315	298	-6.41	1.23	12	0.06	-111.00	579.00	1088	20230213	-34.56	694	20230726	2.59	1088	-34.56	20230213	694	2.59	20230726	1088	-34.56	20230213	694	2.59	20230726	0.13	N	043200	500	209 억	219029	N	N	N	N
15	20230926	110452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	708	-2	5	-0.28	14693943	20767	31.70	710	710	705	923	497	710	707.56	0.52	558	722	716	710	704	698	713	701	209	213	500	490	1	1	41804315	296	-6.38	1.22	12	0.05	-111.00	579.00	1088	20230213	-34.93	694	20230726	2.02	1088	-34.93	20230213	694	2.02	20230726	1088	-34.93	20230213	694	2.02	20230726	0.13	N	043200	500	209 억	219029	N	N	N	N
16	20230926	100451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	708	-2	5	-0.28	8062565	11377	17.36	710	710	706	923	497	710	708.67	0.52	614	722	716	710	704	698	713	701	209	213	500	490	1	1	41804315	296	-6.38	1.22	12	0.03	-111.00	579.00	1088	20230213	-34.93	694	20230726	2.02	1088	-34.93	20230213	694	2.02	20230726	1088	-34.93	20230213	694	2.02	20230726	0.13	N	043200	500	209 억	219029	N	N	N	N
17	20230926	090452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	707	-3	5	-0.42	4210482	5932	9.05	710	710	707	923	497	710	709.79	0.52	305	722	716	710	704	698	713	701	209	213	500	490	1	1	41804315	296	-6.37	1.22	12	0.01	-111.00	579.00	1088	20230213	-35.02	694	20230726	1.87	1088	-35.02	20230213	694	1.87	20230726	1088	-35.02	20230213	694	1.87	20230726	0.13	N	043200	500	209 억	219029	N	N	N	N
18	20230925	160452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	710	-6	5	-0.84	46539782	65441	64.64	716	716	704	930	502	716	711.17	0.54	-4840	738	726	714	702	690	721	697	209	214	500	500	1	1	41804315	297	-6.40	1.23	12	0.16	-111.00	579.00	1088	20230213	-34.74	694	20230726	2.31	1088	-34.74	20230213	694	2.31	20230726	1088	-34.74	20230213	694	2.31	20230726	0.13	N	043200	500	209 억	223794	N	N	N	N
19	20230925	150455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	710	-6	5	-0.84	44701485	62853	62.09	716	716	704	930	502	716	711.21	0.54	-4667	738	726	714	702	690	721	697	209	214	500	500	1	1	41804315	297	-6.40	1.23	12	0.15	-111.00	579.00	1088	20230213	-34.74	694	20230726	2.31	1088	-34.74	20230213	694	2.31	20230726	1088	-34.74	20230213	694	2.31	20230726	0.13	N	043200	500	209 억	223794	N	N	N	N
20	20230925	140447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	715	-1	5	-0.14	41296354	58079	57.37	716	716	704	930	502	716	711.04	0.54	-4656	738	726	714	702	690	721	697	209	214	500	500	1	1	41804315	299	-6.44	1.23	12	0.14	-111.00	579.00	1088	20230213	-34.28	694	20230726	3.03	1088	-34.28	20230213	694	3.03	20230726	1088	-34.28	20230213	694	3.03	20230726	0.13	N	043200	500	209 억	223794	N	N	N	N
21	20230925	130449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	716	0	3	0.00	40065212	56348	55.66	716	716	704	930	502	716	711.03	0.54	-4656	738	726	714	702	690	721	697	209	214	500	500	1	1	41804315	299	-6.45	1.24	12	0.13	-111.00	579.00	1088	20230213	-34.19	694	20230726	3.17	1088	-34.19	20230213	694	3.17	20230726	1088	-34.19	20230213	694	3.17	20230726	0.13	N	043200	500	209 억	223794	N	N	N	N
22	20230925	120453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	713	-3	5	-0.42	21650687	30489	30.12	716	716	704	930	502	716	710.11	0.54	-4200	738	726	714	702	690	721	697	209	214	500	500	1	1	41804315	298	-6.42	1.23	12	0.07	-111.00	579.00	1088	20230213	-34.47	694	20230726	2.74	1088	-34.47	20230213	694	2.74	20230726	1088	-34.47	20230213	694	2.74	20230726	0.13	N	043200	500	209 억	223794	N	N	N	N
23	20230925	110449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	713	-3	5	-0.42	10819539	15197	15.01	716	716	705	930	502	716	711.95	0.54	-4185	738	726	714	702	690	721	697	209	214	500	500	1	1	41804315	298	-6.42	1.23	12	0.04	-111.00	579.00	1088	20230213	-34.47	694	20230726	2.74	1088	-34.47	20230213	694	2.74	20230726	1088	-34.47	20230213	694	2.74	20230726	0.13	N	043200	500	209 억	223794	N	N	N	N
24	20230925	100450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	715	-1	5	-0.14	6216605	8714	8.61	716	716	710	930	502	716	713.40	0.54	-4133	738	726	714	702	690	721	697	209	214	500	500	1	1	41804315	299	-6.44	1.23	12	0.02	-111.00	579.00	1088	20230213	-34.28	694	20230726	3.03	1088	-34.28	20230213	694	3.03	20230726	1088	-34.28	20230213	694	3.03	20230726	0.13	N	043200	500	209 억	223794	N	N	N	N
25	20230925	090450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	713	-3	5	-0.42	1127069	1575	1.56	716	716	712	930	502	716	715.60	0.54	-125	738	726	714	702	690	721	697	209	214	500	500	1	1	41804315	298	-6.42	1.23	12	0.00	-111.00	579.00	1088	20230213	-34.47	694	20230726	2.74	1088	-34.47	20230213	694	2.74	20230726	1088	-34.47	20230213	694	2.74	20230726	0.13	N	043200	500	209 억	223794	N	N	N	N
26	20230922	160505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	716	-10	5	-1.38	72064675	101224	126.27	726	726	702	943	509	726	711.93	0.53	2015	742	734	726	718	710	730	714	209	217	500	500	1	1	41804315	299	-6.45	1.24	12	0.24	-111.00	579.00	1088	20230213	-34.19	694	20230726	3.17	1088	-34.19	20230213	694	3.17	20230726	1088	-34.19	20230213	694	3.17	20230726	0.13	N	043200	500	209 억	221779	N	N	N	N
27	20230922	150501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	710	-16	5	-2.20	67128106	94271	117.59	726	726	702	943	509	726	712.08	0.53	1651	742	734	726	718	710	730	714	209	217	500	500	1	1	41804315	297	-6.40	1.23	12	0.23	-111.00	579.00	1088	20230213	-34.74	694	20230726	2.31	1088	-34.74	20230213	694	2.31	20230726	1088	-34.74	20230213	694	2.31	20230726	0.13	N	043200	500	209 억	221779	N	N	N	N
28	20230922	140503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	723	-3	5	-0.41	62809285	88194	110.01	726	726	702	943	509	726	712.17	0.53	861	742	734	726	718	710	730	714	209	217	500	500	1	1	41804315	302	-6.51	1.25	12	0.21	-111.00	579.00	1088	20230213	-33.55	694	20230726	4.18	1088	-33.55	20230213	694	4.18	20230726	1088	-33.55	20230213	694	4.18	20230726	0.13	N	043200	500	209 억	221779	N	N	N	N
29	20230922	130436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	721	-5	5	-0.69	59047838	82968	103.50	726	726	702	943	509	726	711.69	0.53	1902	742	734	726	718	710	730	714	209	217	500	500	1	1	41804315	301	-6.50	1.25	12	0.20	-111.00	579.00	1088	20230213	-33.73	694	20230726	3.89	1088	-33.73	20230213	694	3.89	20230726	1088	-33.73	20230213	694	3.89	20230726	0.13	N	043200	500	209 억	221779	N	N	N	N
30	20230922	120432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	720	-6	5	-0.83	57209726	80417	100.31	726	726	702	943	509	726	711.41	0.53	2883	742	734	726	718	710	730	714	209	217	500	500	1	1	41804315	301	-6.49	1.24	12	0.19	-111.00	579.00	1088	20230213	-33.82	694	20230726	3.75	1088	-33.82	20230213	694	3.75	20230726	1088	-33.82	20230213	694	3.75	20230726	0.13	N	043200	500	209 억	221779	N	N	N	N
31	20230922	110432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	720	-6	5	-0.83	55829640	78500	97.92	726	726	702	943	509	726	711.21	0.53	2909	742	734	726	718	710	730	714	209	217	500	500	1	1	41804315	301	-6.49	1.24	12	0.19	-111.00	579.00	1088	20230213	-33.82	694	20230726	3.75	1088	-33.82	20230213	694	3.75	20230726	1088	-33.82	20230213	694	3.75	20230726	0.13	N	043200	500	209 억	221779	N	N	N	N
32	20230922	100432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	713	-13	5	-1.79	25713059	35920	44.81	726	726	708	943	509	726	715.84	0.53	-172	742	734	726	718	710	730	714	209	217	500	500	1	1	41804315	298	-6.42	1.23	12	0.09	-111.00	579.00	1088	20230213	-34.47	694	20230726	2.74	1088	-34.47	20230213	694	2.74	20230726	1088	-34.47	20230213	694	2.74	20230726	0.13	N	043200	500	209 억	221779	N	N	N	N
33	20230922	090427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	722	-4	5	-0.55	5597943	7737	9.65	726	726	719	943	509	726	723.53	0.53	503	742	734	726	718	710	730	714	209	217	500	500	1	1	41804315	302	-6.50	1.25	12	0.02	-111.00	579.00	1088	20230213	-33.64	694	20230726	4.03	1088	-33.64	20230213	694	4.03	20230726	1088	-33.64	20230213	694	4.03	20230726	0.13	N	043200	500	209 억	221779	N	N	N	N
34	20230921	160434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	726	-8	5	-1.09	57930784	80151	199.52	734	734	718	954	514	734	722.77	0.56	-14170	748	740	734	726	720	745	731	209	220	500	510	1	1	41804315	303	-6.54	1.25	12	0.19	-111.00	579.00	1088	20230213	-33.27	694	20230726	4.61	1088	-33.27	20230213	694	4.61	20230726	1088	-33.27	20230213	694	4.61	20230726	0.13	N	043200	500	209 억	235949	N	N	N	N
35	20230921	150428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	723	-11	5	-1.50	50994620	70508	175.52	734	734	718	954	514	734	723.25	0.56	-14081	748	740	734	726	720	745	731	209	220	500	510	1	1	41804315	302	-6.51	1.25	12	0.17	-111.00	579.00	1088	20230213	-33.55	694	20230726	4.18	1088	-33.55	20230213	694	4.18	20230726	1088	-33.55	20230213	694	4.18	20230726	0.13	N	043200	500	209 억	235949	N	N	N	N
36	20230921	140431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	721	-13	5	-1.77	48180560	66609	165.81	734	734	718	954	514	734	723.33	0.56	-10587	748	740	734	726	720	745	731	209	220	500	510	1	1	41804315	301	-6.50	1.25	12	0.16	-111.00	579.00	1088	20230213	-33.73	694	20230726	3.89	1088	-33.73	20230213	694	3.89	20230726	1088	-33.73	20230213	694	3.89	20230726	0.13	N	043200	500	209 억	235949	N	N	N	N
37	20230921	130426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	719	-15	5	-2.04	44661307	61719	153.64	734	734	718	954	514	734	723.62	0.56	-10379	748	740	734	726	720	745	731	209	220	500	510	1	1	41804315	301	-6.48	1.24	12	0.15	-111.00	579.00	1088	20230213	-33.92	694	20230726	3.60	1088	-33.92	20230213	694	3.60	20230726	1088	-33.92	20230213	694	3.60	20230726	0.13	N	043200	500	209 억	235949	N	N	N	N
38	20230921	120424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	728	-6	5	-0.82	41384801	57165	142.30	734	734	720	954	514	734	723.95	0.56	-10064	748	740	734	726	720	745	731	209	220	500	510	1	1	41804315	304	-6.56	1.26	12	0.14	-111.00	579.00	1088	20230213	-33.09	694	20230726	4.90	1088	-33.09	20230213	694	4.90	20230726	1088	-33.09	20230213	694	4.90	20230726	0.13	N	043200	500	209 억	235949	N	N	N	N
39	20230921	110434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	730	-4	5	-0.54	39916518	55144	137.27	734	734	720	954	514	734	723.86	0.56	-8090	748	740	734	726	720	745	731	209	220	500	510	1	1	41804315	305	-6.58	1.26	12	0.13	-111.00	579.00	1088	20230213	-32.90	694	20230726	5.19	1088	-32.90	20230213	694	5.19	20230726	1088	-32.90	20230213	694	5.19	20230726	0.13	N	043200	500	209 억	235949	N	N	N	N
40	20230921	100427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	724	-10	5	-1.36	15012778	20699	51.53	734	734	720	954	514	734	725.29	0.56	318	748	740	734	726	720	745	731	209	220	500	510	1	1	41804315	303	-6.52	1.25	12	0.05	-111.00	579.00	1088	20230213	-33.46	694	20230726	4.32	1088	-33.46	20230213	694	4.32	20230726	1088	-33.46	20230213	694	4.32	20230726	0.13	N	043200	500	209 억	235949	N	N	N	N
41	20230921	090432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	734	0	3	0.00	1488462	2039	5.08	734	734	720	954	514	734	730.00	0.56	-94	748	740	734	726	720	745	731	209	220	500	510	1	1	41804315	307	-6.61	1.27	12	0.00	-111.00	579.00	1088	20230213	-32.54	694	20230726	5.76	1088	-32.54	20230213	694	5.76	20230726	1088	-32.54	20230213	694	5.76	20230726	0.13	N	043200	500	209 억	235949	N	N	N	N
42	20230920	160431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	734	1	2	0.14	29519132	40172	176.88	733	742	728	952	514	733	734.82	0.57	-4228	741	736	731	726	721	734	724	209	219	500	510	1	1	41804315	307	-6.61	1.27	12	0.10	-111.00	579.00	1088	20230213	-32.54	694	20230726	5.76	1088	-32.54	20230213	694	5.76	20230726	1088	-32.54	20230213	694	5.76	20230726	0.13	N	043200	500	209 억	240177	N	N	N	N
43	20230920	150421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	732	-1	5	-0.14	28623849	38949	171.49	733	742	728	952	514	733	734.91	0.57	-4228	741	736	731	726	721	734	724	209	219	500	510	1	1	41804315	306	-6.59	1.26	12	0.09	-111.00	579.00	1088	20230213	-32.72	694	20230726	5.48	1088	-32.72	20230213	694	5.48	20230726	1088	-32.72	20230213	694	5.48	20230726	0.13	N	043200	500	209 억	240177	N	N	N	N
44	20230920	140425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	738	5	2	0.68	20040153	27243	119.95	733	742	728	952	514	733	735.61	0.57	-4426	741	736	731	726	721	734	724	209	219	500	510	1	1	41804315	309	-6.65	1.27	12	0.07	-111.00	579.00	1088	20230213	-32.17	694	20230726	6.34	1088	-32.17	20230213	694	6.34	20230726	1088	-32.17	20230213	694	6.34	20230726	0.13	N	043200	500	209 억	240177	N	N	N	N
45	20230920	130424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	739	6	2	0.82	19538030	26562	116.95	733	742	728	952	514	733	735.56	0.57	-4339	741	736	731	726	721	734	724	209	219	500	510	1	1	41804315	309	-6.66	1.28	12	0.06	-111.00	579.00	1088	20230213	-32.08	694	20230726	6.48	1088	-32.08	20230213	694	6.48	20230726	1088	-32.08	20230213	694	6.48	20230726	0.13	N	043200	500	209 억	240177	N	N	N	N
46	20230920	120422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	736	3	2	0.41	15064788	20467	90.12	733	742	728	952	514	733	736.05	0.57	-4495	741	736	731	726	721	734	724	209	219	500	510	1	1	41804315	308	-6.63	1.27	12	0.05	-111.00	579.00	1088	20230213	-32.35	694	20230726	6.05	1088	-32.35	20230213	694	6.05	20230726	1088	-32.35	20230213	694	6.05	20230726	0.13	N	043200	500	209 억	240177	N	N	N	N
47	20230920	110426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	740	7	2	0.95	14135536	19208	84.57	733	742	728	952	514	733	735.92	0.57	-4483	741	736	731	726	721	734	724	209	219	500	510	1	1	41804315	309	-6.67	1.28	12	0.05	-111.00	579.00	1088	20230213	-31.99	694	20230726	6.63	1088	-31.99	20230213	694	6.63	20230726	1088	-31.99	20230213	694	6.63	20230726	0.13	N	043200	500	209 억	240177	N	N	N	N
48	20230920	100418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	738	5	2	0.68	10169130	13852	60.99	733	738	728	952	514	733	734.13	0.57	-4512	741	736	731	726	721	734	724	209	219	500	510	1	1	41804315	309	-6.65	1.27	12	0.03	-111.00	579.00	1088	20230213	-32.17	694	20230726	6.34	1088	-32.17	20230213	694	6.34	20230726	1088	-32.17	20230213	694	6.34	20230726	0.13	N	043200	500	209 억	240177	N	N	N	N
49	20230920	090423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	730	-3	5	-0.41	5215650	7119	31.34	733	733	728	952	514	733	732.64	0.57	-3669	741	736	731	726	721	734	724	209	219	500	510	1	1	41804315	305	-6.58	1.26	12	0.02	-111.00	579.00	1088	20230213	-32.90	694	20230726	5.19	1088	-32.90	20230213	694	5.19	20230726	1088	-32.90	20230213	694	5.19	20230726	0.13	N	043200	500	209 억	240177	N	N	N	N
50	20230919	160420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	733	-1	5	-0.14	16583112	22711	72.09	734	736	726	954	514	734	730.18	0.58	-3816	744	738	733	727	722	742	731	209	220	500	510	1	1	41804315	306	-6.60	1.27	12	0.05	-111.00	579.00	1088	20230213	-32.63	694	20230726	5.62	1088	-32.63	20230213	694	5.62	20230726	1088	-32.63	20230213	694	5.62	20230726	0.13	N	043200	500	209 억	243993	N	N	N	N
51	20230919	150421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	729	-5	5	-0.68	15502451	21229	67.38	734	736	726	954	514	734	730.25	0.58	-2503	744	738	733	727	722	742	731	209	220	500	510	1	1	41804315	305	-6.57	1.26	12	0.05	-111.00	579.00	1088	20230213	-33.00	694	20230726	5.04	1088	-33.00	20230213	694	5.04	20230726	1088	-33.00	20230213	694	5.04	20230726	0.13	N	043200	500	209 억	243993	N	N	N	N
52	20230919	140419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	729	-5	5	-0.68	13975501	19132	60.73	734	736	726	954	514	734	730.48	0.58	-2341	744	738	733	727	722	742	731	209	220	500	510	1	1	41804315	305	-6.57	1.26	12	0.05	-111.00	579.00	1088	20230213	-33.00	694	20230726	5.04	1088	-33.00	20230213	694	5.04	20230726	1088	-33.00	20230213	694	5.04	20230726	0.13	N	043200	500	209 억	243993	N	N	N	N
53	20230919	130414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	729	-5	5	-0.68	10897647	14910	47.33	734	736	726	954	514	734	730.90	0.58	-2291	744	738	733	727	722	742	731	209	220	500	510	1	1	41804315	305	-6.57	1.26	12	0.04	-111.00	579.00	1088	20230213	-33.00	694	20230726	5.04	1088	-33.00	20230213	694	5.04	20230726	1088	-33.00	20230213	694	5.04	20230726	0.13	N	043200	500	209 억	243993	N	N	N	N
54	20230919	120427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	730	-4	5	-0.54	10516614	14387	45.67	734	736	726	954	514	734	730.98	0.58	-2160	744	738	733	727	722	742	731	209	220	500	510	1	1	41804315	305	-6.58	1.26	12	0.03	-111.00	579.00	1088	20230213	-32.90	694	20230726	5.19	1088	-32.90	20230213	694	5.19	20230726	1088	-32.90	20230213	694	5.19	20230726	0.13	N	043200	500	209 억	243993	N	N	N	N
55	20230919	110426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	732	-2	5	-0.27	9255908	12654	40.17	734	736	726	954	514	734	731.46	0.58	-2156	744	738	733	727	722	742	731	209	220	500	510	1	1	41804315	306	-6.59	1.26	12	0.03	-111.00	579.00	1088	20230213	-32.72	694	20230726	5.48	1088	-32.72	20230213	694	5.48	20230726	1088	-32.72	20230213	694	5.48	20230726	0.13	N	043200	500	209 억	243993	N	N	N	N
56	20230919	100422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	727	-7	5	-0.95	6994615	9546	30.30	734	736	726	954	514	734	732.73	0.58	-1859	744	738	733	727	722	742	731	209	220	500	510	1	1	41804315	304	-6.55	1.26	12	0.02	-111.00	579.00	1088	20230213	-33.18	694	20230726	4.76	1088	-33.18	20230213	694	4.76	20230726	1088	-33.18	20230213	694	4.76	20230726	0.13	N	043200	500	209 억	243993	N	N	N	N
57	20230919	090421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	734	0	3	0.00	3221553	4389	13.93	734	735	734	954	514	734	734.01	0.58	-84	744	738	733	727	722	742	731	209	220	500	510	1	1	41804315	307	-6.61	1.27	12	0.01	-111.00	579.00	1088	20230213	-32.54	694	20230726	5.76	1088	-32.54	20230213	694	5.76	20230726	1088	-32.54	20230213	694	5.76	20230726	0.13	N	043200	500	209 억	243993	N	N	N	N
58	20230918	160422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	734	5	2	0.69	23027190	31505	75.42	729	739	728	947	511	729	730.91	0.60	-4768	748	738	729	719	710	734	715	209	218	500	510	1	1	41804315	307	-6.61	1.27	12	0.08	-111.00	579.00	1088	20230213	-32.54	694	20230726	5.76	1088	-32.54	20230213	694	5.76	20230726	1088	-32.54	20230213	694	5.76	20230726	0.13	N	043200	500	209 억	248761	N	N	N	N
59	20230918	150419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	733	4	2	0.55	22465761	30740	73.58	729	739	728	947	511	729	730.83	0.60	-4729	748	738	729	719	710	734	715	209	218	500	510	1	1	41804315	306	-6.60	1.27	12	0.07	-111.00	579.00	1088	20230213	-32.63	694	20230726	5.62	1088	-32.63	20230213	694	5.62	20230726	1088	-32.63	20230213	694	5.62	20230726	0.13	N	043200	500	209 억	248761	N	N	N	N
60	20230918	140431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	730	1	2	0.14	17087641	23387	55.98	729	739	728	947	511	729	730.65	0.60	-4668	748	738	729	719	710	734	715	209	218	500	510	1	1	41804315	305	-6.58	1.26	12	0.06	-111.00	579.00	1088	20230213	-32.90	694	20230726	5.19	1088	-32.90	20230213	694	5.19	20230726	1088	-32.90	20230213	694	5.19	20230726	0.13	N	043200	500	209 억	248761	N	N	N	N
61	20230918	130421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	728	-1	5	-0.14	16967923	23223	55.59	729	739	728	947	511	729	730.65	0.60	-4668	748	738	729	719	710	734	715	209	218	500	510	1	1	41804315	304	-6.56	1.26	12	0.06	-111.00	579.00	1088	20230213	-33.09	694	20230726	4.90	1088	-33.09	20230213	694	4.90	20230726	1088	-33.09	20230213	694	4.90	20230726	0.13	N	043200	500	209 억	248761	N	N	N	N
62	20230918	120422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	730	1	2	0.14	13856061	18954	45.37	729	739	728	947	511	729	731.04	0.60	-4668	748	738	729	719	710	734	715	209	218	500	510	1	1	41804315	305	-6.58	1.26	12	0.05	-111.00	579.00	1088	20230213	-32.90	694	20230726	5.19	1088	-32.90	20230213	694	5.19	20230726	1088	-32.90	20230213	694	5.19	20230726	0.13	N	043200	500	209 억	248761	N	N	N	N
63	20230918	110423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	730	1	2	0.14	13570159	18562	44.43	729	739	728	947	511	729	731.07	0.60	-4668	748	738	729	719	710	734	715	209	218	500	510	1	1	41804315	305	-6.58	1.26	12	0.04	-111.00	579.00	1088	20230213	-32.90	694	20230726	5.19	1088	-32.90	20230213	694	5.19	20230726	1088	-32.90	20230213	694	5.19	20230726	0.13	N	043200	500	209 억	248761	N	N	N	N
64	20230918	100417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	731	2	2	0.27	5822063	7968	19.07	729	739	728	947	511	729	730.68	0.60	-330	748	738	729	719	710	734	715	209	218	500	510	1	1	41804315	306	-6.59	1.26	12	0.02	-111.00	579.00	1088	20230213	-32.81	694	20230726	5.33	1088	-32.81	20230213	694	5.33	20230726	1088	-32.81	20230213	694	5.33	20230726	0.13	N	043200	500	209 억	248761	N	N	N	N
65	20230918	090414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	734	5	2	0.69	272105	373	0.89	729	734	729	947	511	729	729.50	0.60	-43	748	738	729	719	710	734	715	209	218	500	510	1	1	41804315	307	-6.61	1.27	12	0.00	-111.00	579.00	1088	20230213	-32.54	694	20230726	5.76	1088	-32.54	20230213	694	5.76	20230726	1088	-32.54	20230213	694	5.76	20230726	0.13	N	043200	500	209 억	248761	N	N	N	N
66	20230915	160418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	729	7	2	0.97	30372774	41775	86.63	735	739	720	938	506	722	727.06	0.60	-226	725	723	721	719	717	724	720	209	216	500	500	1	1	41804315	305	-6.57	1.26	12	0.10	-111.00	579.00	1088	20230213	-33.00	694	20230726	5.04	1088	-33.00	20230213	694	5.04	20230726	1088	-33.00	20230213	694	5.04	20230726	0.13	N	043200	500	209 억	248987	N	N	N	N
67	20230915	150420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	729	7	2	0.97	29145138	40091	83.14	735	739	720	938	506	722	726.97	0.60	-226	725	723	721	719	717	724	720	209	216	500	500	1	1	41804315	305	-6.57	1.26	12	0.10	-111.00	579.00	1088	20230213	-33.00	694	20230726	5.04	1088	-33.00	20230213	694	5.04	20230726	1088	-33.00	20230213	694	5.04	20230726	0.13	N	043200	500	209 억	248987	N	N	N	N
68	20230915	140418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	729	7	2	0.97	22257563	30598	63.45	735	739	720	938	506	722	727.42	0.60	-857	725	723	721	719	717	724	720	209	216	500	500	1	1	41804315	305	-6.57	1.26	12	0.07	-111.00	579.00	1088	20230213	-33.00	694	20230726	5.04	1088	-33.00	20230213	694	5.04	20230726	1088	-33.00	20230213	694	5.04	20230726	0.13	N	043200	500	209 억	248987	N	N	N	N
69	20230915	130416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	728	6	2	0.83	21011576	28892	59.92	735	739	720	938	506	722	727.25	0.60	-777	725	723	721	719	717	724	720	209	216	500	500	1	1	41804315	304	-6.56	1.26	12	0.07	-111.00	579.00	1088	20230213	-33.09	694	20230726	4.90	1088	-33.09	20230213	694	4.90	20230726	1088	-33.09	20230213	694	4.90	20230726	0.13	N	043200	500	209 억	248987	N	N	N	N
70	20230915	120422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	726	4	2	0.55	20133444	27684	57.41	735	739	720	938	506	722	727.26	0.60	-1116	725	723	721	719	717	724	720	209	216	500	500	1	1	41804315	303	-6.54	1.25	12	0.07	-111.00	579.00	1088	20230213	-33.27	694	20230726	4.61	1088	-33.27	20230213	694	4.61	20230726	1088	-33.27	20230213	694	4.61	20230726	0.13	N	043200	500	209 억	248987	N	N	N	N
71	20230915	110422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	726	4	2	0.55	18333711	25208	52.28	735	739	720	938	506	722	727.30	0.60	-1137	725	723	721	719	717	724	720	209	216	500	500	1	1	41804315	303	-6.54	1.25	12	0.06	-111.00	579.00	1088	20230213	-33.27	694	20230726	4.61	1088	-33.27	20230213	694	4.61	20230726	1088	-33.27	20230213	694	4.61	20230726	0.13	N	043200	500	209 억	248987	N	N	N	N
72	20230915	100423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	730	8	2	1.11	15342281	21092	43.74	735	739	720	938	506	722	727.40	0.60	-1344	725	723	721	719	717	724	720	209	216	500	500	1	1	41804315	305	-6.58	1.26	12	0.05	-111.00	579.00	1088	20230213	-32.90	694	20230726	5.19	1088	-32.90	20230213	694	5.19	20230726	1088	-32.90	20230213	694	5.19	20230726	0.13	N	043200	500	209 억	248987	N	N	N	N
73	20230915	090415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	726	4	2	0.55	2165906	2973	6.17	735	735	725	938	506	722	728.53	0.60	-454	725	723	721	719	717	724	720	209	216	500	500	1	1	41804315	303	-6.54	1.25	12	0.01	-111.00	579.00	1088	20230213	-33.27	694	20230726	4.61	1088	-33.27	20230213	694	4.61	20230726	1088	-33.27	20230213	694	4.61	20230726	0.13	N	043200	500	209 억	248987	N	N	N	N
74	20230914	160420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	722	0	3	0.00	34763500	48202	94.83	722	723	719	938	506	722	721.20	0.60	-146	734	727	724	717	714	726	716	209	216	500	500	1	1	41804315	302	-6.50	1.25	12	0.12	-111.00	579.00	1088	20230213	-33.64	694	20230726	4.03	1088	-33.64	20230213	694	4.03	20230726	1088	-33.64	20230213	694	4.03	20230726	0.13	N	043200	500	209 억	249133	N	N	N	N
75	20230914	150412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	722	0	3	0.00	30408069	42160	82.94	722	723	719	938	506	722	721.25	0.60	-145	734	727	724	717	714	726	716	209	216	500	500	1	1	41804315	302	-6.50	1.25	12	0.10	-111.00	579.00	1088	20230213	-33.64	694	20230726	4.03	1088	-33.64	20230213	694	4.03	20230726	1088	-33.64	20230213	694	4.03	20230726	0.13	N	043200	500	209 억	249133	N	N	N	N
76	20230914	140411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	722	0	3	0.00	24752936	34317	67.51	722	723	719	938	506	722	721.30	0.60	412	734	727	724	717	714	726	716	209	216	500	500	1	1	41804315	302	-6.50	1.25	12	0.08	-111.00	579.00	1088	20230213	-33.64	694	20230726	4.03	1088	-33.64	20230213	694	4.03	20230726	1088	-33.64	20230213	694	4.03	20230726	0.13	N	043200	500	209 억	249133	N	N	N	N
77	20230914	130409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	723	1	2	0.14	16203243	22455	44.18	722	723	719	938	506	722	721.59	0.60	888	734	727	724	717	714	726	716	209	216	500	500	1	1	41804315	302	-6.51	1.25	12	0.05	-111.00	579.00	1088	20230213	-33.55	694	20230726	4.18	1088	-33.55	20230213	694	4.18	20230726	1088	-33.55	20230213	694	4.18	20230726	0.13	N	043200	500	209 억	249133	N	N	N	N
78	20230914	120419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	723	1	2	0.14	14908351	20664	40.65	722	723	719	938	506	722	721.46	0.60	888	734	727	724	717	714	726	716	209	216	500	500	1	1	41804315	302	-6.51	1.25	12	0.05	-111.00	579.00	1088	20230213	-33.55	694	20230726	4.18	1088	-33.55	20230213	694	4.18	20230726	1088	-33.55	20230213	694	4.18	20230726	0.13	N	043200	500	209 억	249133	N	N	N	N
79	20230914	110413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	720	-2	5	-0.28	14032359	19451	38.27	722	723	719	938	506	722	721.42	0.60	898	734	727	724	717	714	726	716	209	216	500	500	1	1	41804315	301	-6.49	1.24	12	0.05	-111.00	579.00	1088	20230213	-33.82	694	20230726	3.75	1088	-33.82	20230213	694	3.75	20230726	1088	-33.82	20230213	694	3.75	20230726	0.13	N	043200	500	209 억	249133	N	N	N	N
80	20230914	100408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	723	1	2	0.14	7583636	10497	20.65	722	723	721	938	506	722	722.46	0.60	-139	734	727	724	717	714	726	716	209	216	500	500	1	1	41804315	302	-6.51	1.25	12	0.03	-111.00	579.00	1088	20230213	-33.55	694	20230726	4.18	1088	-33.55	20230213	694	4.18	20230726	1088	-33.55	20230213	694	4.18	20230726	0.13	N	043200	500	209 억	249133	N	N	N	N
81	20230914	090415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	721	-1	5	-0.14	546525	757	1.49	722	722	721	938	506	722	721.96	0.60	-109	734	727	724	717	714	726	716	209	216	500	500	1	1	41804315	301	-6.50	1.25	12	0.00	-111.00	579.00	1088	20230213	-33.73	694	20230726	3.89	1088	-33.73	20230213	694	3.89	20230726	1088	-33.73	20230213	694	3.89	20230726	0.13	N	043200	500	209 억	249133	N	N	N	N
82	20230913	160417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	722	-7	5	-0.96	36793188	50725	123.10	729	731	721	947	511	729	725.35	0.60	4	747	737	731	721	715	735	719	209	218	500	510	1	1	41804315	302	-6.50	1.25	12	0.12	-111.00	579.00	1088	20230213	-33.64	694	20230726	4.03	1088	-33.64	20230213	694	4.03	20230726	1088	-33.64	20230213	694	4.03	20230726	0.13	N	043200	500	209 억	249129	N	N	N	N
83	20230913	150412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	727	-2	5	-0.27	35805148	49357	119.78	729	731	721	947	511	729	725.43	0.60	3	747	737	731	721	715	735	719	209	218	500	510	1	1	41804315	304	-6.55	1.26	12	0.12	-111.00	579.00	1088	20230213	-33.18	694	20230726	4.76	1088	-33.18	20230213	694	4.76	20230726	1088	-33.18	20230213	694	4.76	20230726	0.13	N	043200	500	209 억	249129	N	N	N	N
84	20230913	140415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	729	0	3	0.00	32831958	45259	109.83	729	731	721	947	511	729	725.42	0.60	435	747	737	731	721	715	735	719	209	218	500	510	1	1	41804315	305	-6.57	1.26	12	0.11	-111.00	579.00	1088	20230213	-33.00	694	20230726	5.04	1088	-33.00	20230213	694	5.04	20230726	1088	-33.00	20230213	694	5.04	20230726	0.13	N	043200	500	209 억	249129	N	N	N	N
85	20230913	130406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	729	0	3	0.00	29951323	41298	100.22	729	731	721	947	511	729	725.25	0.60	466	747	737	731	721	715	735	719	209	218	500	510	1	1	41804315	305	-6.57	1.26	12	0.10	-111.00	579.00	1088	20230213	-33.00	694	20230726	5.04	1088	-33.00	20230213	694	5.04	20230726	1088	-33.00	20230213	694	5.04	20230726	0.13	N	043200	500	209 억	249129	N	N	N	N
86	20230913	120417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	729	0	3	0.00	28439691	39223	95.18	729	731	721	947	511	729	725.08	0.60	466	747	737	731	721	715	735	719	209	218	500	510	1	1	41804315	305	-6.57	1.26	12	0.09	-111.00	579.00	1088	20230213	-33.00	694	20230726	5.04	1088	-33.00	20230213	694	5.04	20230726	1088	-33.00	20230213	694	5.04	20230726	0.13	N	043200	500	209 억	249129	N	N	N	N
87	20230913	110413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	726	-3	5	-0.41	26200665	36149	87.72	729	731	721	947	511	729	724.80	0.60	532	747	737	731	721	715	735	719	209	218	500	510	1	1	41804315	303	-6.54	1.25	12	0.09	-111.00	579.00	1088	20230213	-33.27	694	20230726	4.61	1088	-33.27	20230213	694	4.61	20230726	1088	-33.27	20230213	694	4.61	20230726	0.13	N	043200	500	209 억	249129	N	N	N	N
88	20230913	100409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	729	0	3	0.00	21145413	29202	70.86	729	731	721	947	511	729	724.11	0.60	746	747	737	731	721	715	735	719	209	218	500	510	1	1	41804315	305	-6.57	1.26	12	0.07	-111.00	579.00	1088	20230213	-33.00	694	20230726	5.04	1088	-33.00	20230213	694	5.04	20230726	1088	-33.00	20230213	694	5.04	20230726	0.13	N	043200	500	209 억	249129	N	N	N	N
89	20230913	090405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	727	-2	5	-0.27	2334309	3211	7.79	729	731	722	947	511	729	726.97	0.60	-247	747	737	731	721	715	735	719	209	218	500	510	1	1	41804315	304	-6.55	1.26	12	0.01	-111.00	579.00	1088	20230213	-33.18	694	20230726	4.76	1088	-33.18	20230213	694	4.76	20230726	1088	-33.18	20230213	694	4.76	20230726	0.13	N	043200	500	209 억	249129	N	N	N	N
90	20230912	160403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	729	-3	5	-0.41	30089893	41208	54.98	732	741	725	951	513	732	730.20	0.59	4126	758	744	730	716	702	746	718	209	219	500	510	1	1	41804315	305	-6.57	1.26	12	0.10	-111.00	579.00	1088	20230213	-33.00	694	20230726	5.04	1088	-33.00	20230213	694	5.04	20230726	1088	-33.00	20230213	694	5.04	20230726	0.13	N	043200	500	209 억	245003	N	N	N	N
91	20230912	150411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	731	-1	5	-0.14	29746348	40737	54.35	732	741	725	951	513	732	730.20	0.59	4126	758	744	730	716	702	746	718	209	219	500	510	1	1	41804315	306	-6.59	1.26	12	0.10	-111.00	579.00	1088	20230213	-32.81	694	20230726	5.33	1088	-32.81	20230213	694	5.33	20230726	1088	-32.81	20230213	694	5.33	20230726	0.13	N	043200	500	209 억	245003	N	N	N	N
92	20230912	140410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	731	-1	5	-0.14	27719737	37973	50.67	732	741	725	951	513	732	729.99	0.59	6652	758	744	730	716	702	746	718	209	219	500	510	1	1	41804315	306	-6.59	1.26	12	0.09	-111.00	579.00	1088	20230213	-32.81	694	20230726	5.33	1088	-32.81	20230213	694	5.33	20230726	1088	-32.81	20230213	694	5.33	20230726	0.13	N	043200	500	209 억	245003	N	N	N	N
93	20230912	130407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	730	-2	5	-0.27	26682442	36551	48.77	732	741	725	951	513	732	730.01	0.59	6856	758	744	730	716	702	746	718	209	219	500	510	1	1	41804315	305	-6.58	1.26	12	0.09	-111.00	579.00	1088	20230213	-32.90	694	20230726	5.19	1088	-32.90	20230213	694	5.19	20230726	1088	-32.90	20230213	694	5.19	20230726	0.13	N	043200	500	209 억	245003	N	N	N	N
94	20230912	120402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	730	-2	5	-0.27	26509576	36314	48.45	732	741	725	951	513	732	730.01	0.59	6868	758	744	730	716	702	746	718	209	219	500	510	1	1	41804315	305	-6.58	1.26	12	0.09	-111.00	579.00	1088	20230213	-32.90	694	20230726	5.19	1088	-32.90	20230213	694	5.19	20230726	1088	-32.90	20230213	694	5.19	20230726	0.13	N	043200	500	209 억	245003	N	N	N	N
95	20230912	110407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	733	1	2	0.14	20817378	28466	37.98	732	741	725	951	513	732	731.31	0.59	2641	758	744	730	716	702	746	718	209	219	500	510	1	1	41804315	306	-6.60	1.27	12	0.07	-111.00	579.00	1088	20230213	-32.63	694	20230726	5.62	1088	-32.63	20230213	694	5.62	20230726	1088	-32.63	20230213	694	5.62	20230726	0.13	N	043200	500	209 억	245003	N	N	N	N
96	20230912	100405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	732	0	3	0.00	13763809	18765	25.04	732	741	732	951	513	732	733.48	0.59	2751	758	744	730	716	702	746	718	209	219	500	510	1	1	41804315	306	-6.59	1.26	12	0.04	-111.00	579.00	1088	20230213	-32.72	694	20230726	5.48	1088	-32.72	20230213	694	5.48	20230726	1088	-32.72	20230213	694	5.48	20230726	0.13	N	043200	500	209 억	245003	N	N	N	N
97	20230912	090410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	740	8	2	1.09	824011	1125	1.50	732	741	732	951	513	732	732.45	0.59	-128	758	744	730	716	702	746	718	209	219	500	510	1	1	41804315	309	-6.67	1.28	12	0.00	-111.00	579.00	1088	20230213	-31.99	694	20230726	6.63	1088	-31.99	20230213	694	6.63	20230726	1088	-31.99	20230213	694	6.63	20230726	0.13	N	043200	500	209 억	245003	N	N	N	N
98	20230911	160403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	732	7	2	0.97	54586120	74948	97.23	732	744	716	942	508	725	728.32	0.55	16171	738	731	723	716	708	735	720	209	217	500	500	1	1	41804315	306	-6.59	1.26	12	0.18	-111.00	579.00	1088	20230213	-32.72	694	20230726	5.48	1088	-32.72	20230213	694	5.48	20230726	1088	-32.72	20230213	694	5.48	20230726	0.13	N	043200	500	209 억	228832	N	N	N	N
99	20230911	150408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	735	10	2	1.38	53747995	73803	95.75	732	744	716	942	508	725	728.26	0.55	16173	738	731	723	716	708	735	720	209	217	500	500	1	1	41804315	307	-6.62	1.27	12	0.18	-111.00	579.00	1088	20230213	-32.44	694	20230726	5.91	1088	-32.44	20230213	694	5.91	20230726	1088	-32.44	20230213	694	5.91	20230726	0.13	N	043200	500	209 억	228832	N	N	N	N
100	20230911	140415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	739	14	2	1.93	44877435	61804	80.18	732	744	716	942	508	725	726.13	0.55	16379	738	731	723	716	708	735	720	209	217	500	500	1	1	41804315	309	-6.66	1.28	12	0.15	-111.00	579.00	1088	20230213	-32.08	694	20230726	6.48	1088	-32.08	20230213	694	6.48	20230726	1088	-32.08	20230213	694	6.48	20230726	0.13	N	043200	500	209 억	228832	N	N	N	N
101	20230911	130400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	740	15	2	2.07	43813153	60366	78.31	732	744	716	942	508	725	725.79	0.55	15591	738	731	723	716	708	735	720	209	217	500	500	1	1	41804315	309	-6.67	1.28	12	0.14	-111.00	579.00	1088	20230213	-31.99	694	20230726	6.63	1088	-31.99	20230213	694	6.63	20230726	1088	-31.99	20230213	694	6.63	20230726	0.13	N	043200	500	209 억	228832	N	N	N	N
102	20230911	120405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	742	17	2	2.34	42498995	58595	76.02	732	743	716	942	508	725	725.30	0.55	15620	738	731	723	716	708	735	720	209	217	500	500	1	1	41804315	310	-6.68	1.28	12	0.14	-111.00	579.00	1088	20230213	-31.80	694	20230726	6.92	1088	-31.80	20230213	694	6.92	20230726	1088	-31.80	20230213	694	6.92	20230726	0.13	N	043200	500	209 억	228832	N	N	N	N
103	20230911	110357	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	737	12	2	1.66	40269443	55586	72.11	732	743	716	942	508	725	724.45	0.55	15222	738	731	723	716	708	735	720	209	217	500	500	1	1	41804315	308	-6.64	1.27	12	0.13	-111.00	579.00	1088	20230213	-32.26	694	20230726	6.20	1088	-32.26	20230213	694	6.20	20230726	1088	-32.26	20230213	694	6.20	20230726	0.13	N	043200	500	209 억	228832	N	N	N	N
104	20230911	100359	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	725	0	3	0.00	23443204	32506	42.17	732	740	716	942	508	725	721.20	0.55	8452	738	731	723	716	708	735	720	209	217	500	500	1	1	41804315	303	-6.53	1.25	12	0.08	-111.00	579.00	1088	20230213	-33.36	694	20230726	4.47	1088	-33.36	20230213	694	4.47	20230726	1088	-33.36	20230213	694	4.47	20230726	0.13	N	043200	500	209 억	228832	N	N	N	N
105	20230911	090359	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	733	8	2	1.10	2220426	3038	3.94	732	740	730	942	508	725	730.88	0.55	187	738	731	723	716	708	735	720	209	217	500	500	1	1	41804315	306	-6.60	1.27	12	0.01	-111.00	579.00	1088	20230213	-32.63	694	20230726	5.62	1088	-32.63	20230213	694	5.62	20230726	1088	-32.63	20230213	694	5.62	20230726	0.13	N	043200	500	209 억	228832	N	N	N	N
106	20230908	160404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	725	4	2	0.55	55525679	77019	88.96	721	730	715	937	505	721	720.93	0.52	10603	763	741	730	708	697	736	703	209	216	500	500	1	1	41804315	303	-6.53	1.25	12	0.18	-111.00	579.00	1088	20230213	-33.36	694	20230726	4.47	1088	-33.36	20230213	694	4.47	20230726	1088	-33.36	20230213	694	4.47	20230726	0.13	N	043200	500	209 억	218229	N	N	N	N
107	20230908	150406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	722	1	2	0.14	53761175	74582	86.15	721	730	715	937	505	721	720.83	0.52	10603	763	741	730	708	697	736	703	209	216	500	500	1	1	41804315	302	-6.50	1.25	12	0.18	-111.00	579.00	1088	20230213	-33.64	694	20230726	4.03	1088	-33.64	20230213	694	4.03	20230726	1088	-33.64	20230213	694	4.03	20230726	0.13	N	043200	500	209 억	218229	N	N	N	N
108	20230908	140405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	723	2	2	0.28	34582858	47885	55.31	721	730	715	937	505	721	722.21	0.52	6278	763	741	730	708	697	736	703	209	216	500	500	1	1	41804315	302	-6.51	1.25	12	0.11	-111.00	579.00	1088	20230213	-33.55	694	20230726	4.18	1088	-33.55	20230213	694	4.18	20230726	1088	-33.55	20230213	694	4.18	20230726	0.13	N	043200	500	209 억	218229	N	N	N	N
109	20230908	130406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	726	5	2	0.69	29086572	40270	46.52	721	730	715	937	505	721	722.29	0.52	6269	763	741	730	708	697	736	703	209	216	500	500	1	1	41804315	303	-6.54	1.25	12	0.10	-111.00	579.00	1088	20230213	-33.27	694	20230726	4.61	1088	-33.27	20230213	694	4.61	20230726	1088	-33.27	20230213	694	4.61	20230726	0.13	N	043200	500	209 억	218229	N	N	N	N
110	20230908	120412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	727	6	2	0.83	28127299	38950	44.99	721	730	715	937	505	721	722.14	0.52	6269	763	741	730	708	697	736	703	209	216	500	500	1	1	41804315	304	-6.55	1.26	12	0.09	-111.00	579.00	1088	20230213	-33.18	694	20230726	4.76	1088	-33.18	20230213	694	4.76	20230726	1088	-33.18	20230213	694	4.76	20230726	0.13	N	043200	500	209 억	218229	N	N	N	N
111	20230908	110407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	727	6	2	0.83	23399366	32400	37.42	721	730	715	937	505	721	722.20	0.52	6111	763	741	730	708	697	736	703	209	216	500	500	1	1	41804315	304	-6.55	1.26	12	0.08	-111.00	579.00	1088	20230213	-33.18	694	20230726	4.76	1088	-33.18	20230213	694	4.76	20230726	1088	-33.18	20230213	694	4.76	20230726	0.13	N	043200	500	209 억	218229	N	N	N	N
112	20230908	100404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	720	-1	5	-0.14	20253969	28063	32.42	721	730	715	937	505	721	721.73	0.52	5192	763	741	730	708	697	736	703	209	216	500	500	1	1	41804315	301	-6.49	1.24	12	0.07	-111.00	579.00	1088	20230213	-33.82	694	20230726	3.75	1088	-33.82	20230213	694	3.75	20230726	1088	-33.82	20230213	694	3.75	20230726	0.13	N	043200	500	209 억	218229	N	N	N	N
113	20230908	090411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	723	2	2	0.28	5458501	7582	8.76	721	724	715	937	505	721	719.93	0.52	-1487	763	741	730	708	697	736	703	209	216	500	500	1	1	41804315	302	-6.51	1.25	12	0.02	-111.00	579.00	1088	20230213	-33.55	694	20230726	4.18	1088	-33.55	20230213	694	4.18	20230726	1088	-33.55	20230213	694	4.18	20230726	0.13	N	043200	500	209 억	218229	N	N	N	N
114	20230907	160403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	721	-26	5	-3.48	63090912	86541	200.32	747	752	719	971	523	747	728.99	0.53	-5190	773	759	746	732	719	753	726	209	224	500	520	1	1	41804315	301	-6.50	1.25	12	0.21	-111.00	579.00	1155	20220906	-37.58	694	20230726	3.89	1088	-33.73	20230213	694	3.89	20230726	1088	-33.73	20230213	694	3.89	20230726	0.13	N	043200	500	209 억	223419	N	N	N	N
115	20230907	150404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	730	-17	5	-2.28	49852919	68225	157.92	747	752	719	971	523	747	730.67	0.53	-4297	773	759	746	732	719	753	726	209	224	500	520	1	1	41804315	305	-6.58	1.26	12	0.16	-111.00	579.00	1155	20220906	-36.80	694	20230726	5.19	1088	-32.90	20230213	694	5.19	20230726	1088	-32.90	20230213	694	5.19	20230726	0.13	N	043200	500	209 억	223419	N	N	N	N
116	20230907	140402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	735	-12	5	-1.61	41127283	56228	130.15	747	752	719	971	523	747	731.38	0.53	-4502	773	759	746	732	719	753	726	209	224	500	520	1	1	41804315	307	-6.62	1.27	12	0.13	-111.00	579.00	1155	20220906	-36.36	694	20230726	5.91	1088	-32.44	20230213	694	5.91	20230726	1088	-32.44	20230213	694	5.91	20230726	0.13	N	043200	500	209 억	223419	N	N	N	N
117	20230907	130403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	731	-16	5	-2.14	34205325	46786	108.30	747	752	719	971	523	747	731.03	0.53	-3675	773	759	746	732	719	753	726	209	224	500	520	1	1	41804315	306	-6.59	1.26	12	0.11	-111.00	579.00	1155	20220906	-36.71	694	20230726	5.33	1088	-32.81	20230213	694	5.33	20230726	1088	-32.81	20230213	694	5.33	20230726	0.13	N	043200	500	209 억	223419	N	N	N	N
118	20230907	120409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	732	-15	5	-2.01	33815743	46253	107.06	747	752	719	971	523	747	731.04	0.53	-3579	773	759	746	732	719	753	726	209	224	500	520	1	1	41804315	306	-6.59	1.26	12	0.11	-111.00	579.00	1155	20220906	-36.62	694	20230726	5.48	1088	-32.72	20230213	694	5.48	20230726	1088	-32.72	20230213	694	5.48	20230726	0.13	N	043200	500	209 억	223419	N	N	N	N
119	20230907	110407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	730	-17	5	-2.28	27022466	36912	85.44	747	752	719	971	523	747	732.00	0.53	-3645	773	759	746	732	719	753	726	209	224	500	520	1	1	41804315	305	-6.58	1.26	12	0.09	-111.00	579.00	1155	20220906	-36.80	694	20230726	5.19	1088	-32.90	20230213	694	5.19	20230726	1088	-32.90	20230213	694	5.19	20230726	0.13	N	043200	500	209 억	223419	N	N	N	N
120	20230907	100403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	733	-14	5	-1.87	17241619	23507	54.41	747	752	719	971	523	747	733.35	0.53	-3450	773	759	746	732	719	753	726	209	224	500	520	1	1	41804315	306	-6.60	1.27	12	0.06	-111.00	579.00	1155	20220906	-36.54	694	20230726	5.62	1088	-32.63	20230213	694	5.62	20230726	1088	-32.63	20230213	694	5.62	20230726	0.13	N	043200	500	209 억	223419	N	N	N	N
121	20230907	090408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	748	1	2	0.13	1278937	1712	3.96	747	748	746	971	523	747	747.05	0.53	-435	773	759	746	732	719	753	726	209	224	500	520	1	1	41804315	313	-6.74	1.29	12	0.00	-111.00	579.00	1155	20220906	-35.24	694	20230726	7.78	1088	-31.25	20230213	694	7.78	20230726	1088	-31.25	20230213	694	7.78	20230726	0.13	N	043200	500	209 억	223419	N	N	N	N
122	20230906	160403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	747	-4	5	-0.53	32136348	43017	89.83	760	760	733	976	526	751	747.06	0.56	-10412	759	754	751	746	743	755	747	209	225	500	520	1	1	41804315	312	-6.73	1.29	12	0.10	-111.00	579.00	1225	20220905	-39.02	694	20230726	7.64	1088	-31.34	20230213	694	7.64	20230726	1155	-35.32	20220906	694	7.64	20230726	0.13	N	043200	500	209 억	233831	N	N	N	N
123	20230906	150402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	746	-5	5	-0.67	28161134	37632	78.59	760	760	741	976	526	751	748.33	0.56	-10406	759	754	751	746	743	755	747	209	225	500	520	1	1	41804315	312	-6.72	1.29	12	0.09	-111.00	579.00	1225	20220905	-39.10	694	20230726	7.49	1088	-31.43	20230213	694	7.49	20230726	1155	-35.41	20220906	694	7.49	20230726	0.13	N	043200	500	209 억	233831	N	N	N	N
124	20230906	140404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	745	-6	5	-0.80	23625041	31545	65.88	760	760	745	976	526	751	748.93	0.56	-9550	759	754	751	746	743	755	747	209	225	500	520	1	1	41804315	311	-6.71	1.29	12	0.08	-111.00	579.00	1225	20220905	-39.18	694	20230726	7.35	1088	-31.53	20230213	694	7.35	20230726	1155	-35.50	20220906	694	7.35	20230726	0.13	N	043200	500	209 억	233831	N	N	N	N
125	20230906	130401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	749	-2	5	-0.27	16396364	21848	45.63	760	760	746	976	526	751	750.47	0.56	-9477	759	754	751	746	743	755	747	209	225	500	520	1	1	41804315	313	-6.75	1.29	12	0.05	-111.00	579.00	1225	20220905	-38.86	694	20230726	7.93	1088	-31.16	20230213	694	7.93	20230726	1155	-35.15	20220906	694	7.93	20230726	0.13	N	043200	500	209 억	233831	N	N	N	N
126	20230906	120405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	749	-2	5	-0.27	12431707	16550	34.56	760	760	746	976	526	751	751.16	0.56	-6230	759	754	751	746	743	755	747	209	225	500	520	1	1	41804315	313	-6.75	1.29	12	0.04	-111.00	579.00	1225	20220905	-38.86	694	20230726	7.93	1088	-31.16	20230213	694	7.93	20230726	1155	-35.15	20220906	694	7.93	20230726	0.13	N	043200	500	209 억	233831	N	N	N	N
127	20230906	110406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	748	-3	5	-0.40	11592448	15426	32.21	760	760	746	976	526	751	751.49	0.56	-6230	759	754	751	746	743	755	747	209	225	500	520	1	1	41804315	313	-6.74	1.29	12	0.04	-111.00	579.00	1225	20220905	-38.94	694	20230726	7.78	1088	-31.25	20230213	694	7.78	20230726	1155	-35.24	20220906	694	7.78	20230726	0.13	N	043200	500	209 억	233831	N	N	N	N
128	20230906	100355	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	754	3	2	0.40	8811350	11718	24.47	760	760	750	976	526	751	751.95	0.56	-3008	759	754	751	746	743	755	747	209	225	500	520	1	1	41804315	315	-6.79	1.30	12	0.03	-111.00	579.00	1225	20220905	-38.45	694	20230726	8.65	1088	-30.70	20230213	694	8.65	20230726	1155	-34.72	20220906	694	8.65	20230726	0.13	N	043200	500	209 억	233831	N	N	N	N
129	20230906	090358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	759	8	2	1.07	539586	713	1.49	760	760	754	976	526	751	756.78	0.56	-38	759	754	751	746	743	755	747	209	225	500	520	1	1	41804315	317	-6.84	1.31	12	0.00	-111.00	579.00	1225	20220905	-38.04	694	20230726	9.37	1088	-30.24	20230213	694	9.37	20230726	1155	-34.29	20220906	694	9.37	20230726	0.13	N	043200	500	209 억	233831	N	N	N	N
130	20230905	160357	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	751	0	3	0.00	35948713	47881	94.81	751	756	748	976	526	751	750.79	0.56	85	787	769	752	734	717	760	725	209	225	500	520	1	1	41804315	314	-6.77	1.30	12	0.11	-111.00	579.00	1225	20220905	-38.69	694	20230726	8.21	1088	-30.97	20230213	694	8.21	20230726	1225	-38.69	20220905	694	8.21	20230726	0.13	N	043200	500	209 억	233746	N	N	N	N
131	20230905	150409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	749	-2	5	-0.27	35418507	47175	93.42	751	756	748	976	526	751	750.79	0.56	85	787	769	752	734	717	760	725	209	225	500	520	1	1	41804315	313	-6.75	1.29	12	0.11	-111.00	579.00	1225	20220905	-38.86	694	20230726	7.93	1088	-31.16	20230213	694	7.93	20230726	1225	-38.86	20220905	694	7.93	20230726	0.13	N	043200	500	209 억	233746	N	N	N	N
132	20230905	140405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	750	-1	5	-0.13	28162314	37498	74.25	751	756	748	976	526	751	751.04	0.56	102	787	769	752	734	717	760	725	209	225	500	520	1	1	41804315	314	-6.76	1.30	12	0.09	-111.00	579.00	1225	20220905	-38.78	694	20230726	8.07	1088	-31.07	20230213	694	8.07	20230726	1225	-38.78	20220905	694	8.07	20230726	0.13	N	043200	500	209 억	233746	N	N	N	N
133	20230905	130349	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	749	-2	5	-0.27	23708712	31558	62.49	751	756	748	976	526	751	751.27	0.56	102	787	769	752	734	717	760	725	209	225	500	520	1	1	41804315	313	-6.75	1.29	12	0.08	-111.00	579.00	1225	20220905	-38.86	694	20230726	7.93	1088	-31.16	20230213	694	7.93	20230726	1225	-38.86	20220905	694	7.93	20230726	0.13	N	043200	500	209 억	233746	N	N	N	N
134	20230905	120357	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	751	0	3	0.00	22453720	29886	59.18	751	756	748	976	526	751	751.31	0.56	150	787	769	752	734	717	760	725	209	225	500	520	1	1	41804315	314	-6.77	1.30	12	0.07	-111.00	579.00	1225	20220905	-38.69	694	20230726	8.21	1088	-30.97	20230213	694	8.21	20230726	1225	-38.69	20220905	694	8.21	20230726	0.13	N	043200	500	209 억	233746	N	N	N	N
135	20230905	110400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	751	0	3	0.00	15145732	20130	39.86	751	756	749	976	526	751	752.40	0.56	150	787	769	752	734	717	760	725	209	225	500	520	1	1	41804315	314	-6.77	1.30	12	0.05	-111.00	579.00	1225	20220905	-38.69	694	20230726	8.21	1088	-30.97	20230213	694	8.21	20230726	1225	-38.69	20220905	694	8.21	20230726	0.13	N	043200	500	209 억	233746	N	N	N	N
136	20230905	100355	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	755	4	2	0.53	12278061	16311	32.30	751	756	750	976	526	751	752.75	0.56	193	787	769	752	734	717	760	725	209	225	500	520	1	1	41804315	316	-6.80	1.30	12	0.04	-111.00	579.00	1225	20220905	-38.37	694	20230726	8.79	1088	-30.61	20230213	694	8.79	20230726	1225	-38.37	20220905	694	8.79	20230726	0.13	N	043200	500	209 억	233746	N	N	N	N
137	20230905	090352	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	755	4	2	0.53	2002927	2667	5.28	751	755	751	976	526	751	751.00	0.56	599	787	769	752	734	717	760	725	209	225	500	520	1	1	41804315	316	-6.80	1.30	12	0.01	-111.00	579.00	1225	20220905	-38.37	694	20230726	8.79	1088	-30.61	20230213	694	8.79	20230726	1225	-38.37	20220905	694	8.79	20230726	0.13	N	043200	500	209 억	233746	N	N	N	N
138	20230904	160354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	751	-4	5	-0.53	38021799	50500	180.07	755	770	735	981	529	755	752.91	0.56	-2311	767	760	752	745	737	764	749	209	226	500	520	1	1	41804315	314	-6.77	1.30	12	0.12	-111.00	579.00	1225	20220905	-38.69	694	20230726	8.21	1088	-30.97	20230213	694	8.21	20230726	1225	-38.69	20220905	694	8.21	20230726	0.13	N	043200	500	209 억	235058	N	N	N	N
139	20230904	150348	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	751	-4	5	-0.53	36611091	48624	173.38	755	770	735	981	529	755	752.94	0.56	-2311	767	760	752	745	737	764	749	209	226	500	520	1	1	41804315	314	-6.77	1.30	12	0.12	-111.00	579.00	1225	20220905	-38.69	694	20230726	8.21	1088	-30.97	20230213	694	8.21	20230726	1225	-38.69	20220905	694	8.21	20230726	0.13	N	043200	500	209 억	235058	N	N	N	N
140	20230904	140345	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	754	-1	5	-0.13	34821597	46243	164.89	755	770	735	981	529	755	753.01	0.56	-2298	767	760	752	745	737	764	749	209	226	500	520	1	1	41804315	315	-6.79	1.30	12	0.11	-111.00	579.00	1225	20220905	-38.45	694	20230726	8.65	1088	-30.70	20230213	694	8.65	20230726	1225	-38.45	20220905	694	8.65	20230726	0.13	N	043200	500	209 억	235058	N	N	N	N
141	20230904	130352	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	754	-1	5	-0.13	32918613	43706	155.84	755	770	735	981	529	755	753.18	0.56	-2316	767	760	752	745	737	764	749	209	226	500	520	1	1	41804315	315	-6.79	1.30	12	0.10	-111.00	579.00	1225	20220905	-38.45	694	20230726	8.65	1088	-30.70	20230213	694	8.65	20230726	1225	-38.45	20220905	694	8.65	20230726	0.13	N	043200	500	209 억	235058	N	N	N	N
142	20230904	120345	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	750	-5	5	-0.66	30757266	40830	145.59	755	770	735	981	529	755	753.30	0.56	-2336	767	760	752	745	737	764	749	209	226	500	520	1	1	41804315	314	-6.76	1.30	12	0.10	-111.00	579.00	1225	20220905	-38.78	694	20230726	8.07	1088	-31.07	20230213	694	8.07	20230726	1225	-38.78	20220905	694	8.07	20230726	0.13	N	043200	500	209 억	235058	N	N	N	N
143	20230904	110341	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	756	1	2	0.13	26434659	35100	125.16	755	770	735	981	529	755	753.12	0.56	-1338	767	760	752	745	737	764	749	209	226	500	520	1	1	41804315	316	-6.81	1.31	12	0.08	-111.00	579.00	1225	20220905	-38.29	694	20230726	8.93	1088	-30.51	20230213	694	8.93	20230726	1225	-38.29	20220905	694	8.93	20230726	0.13	N	043200	500	209 억	235058	N	N	N	N
144	20230904	100342	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	754	-1	5	-0.13	20848127	27715	98.82	755	770	735	981	529	755	752.23	0.56	-2770	767	760	752	745	737	764	749	209	226	500	520	1	1	41804315	315	-6.79	1.30	12	0.07	-111.00	579.00	1225	20220905	-38.45	694	20230726	8.65	1088	-30.70	20230213	694	8.65	20230726	1225	-38.45	20220905	694	8.65	20230726	0.13	N	043200	500	209 억	235058	N	N	N	N
145	20230904	090350	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	758	3	2	0.40	7271580	9611	34.27	755	758	751	981	529	755	756.59	0.56	-2705	767	760	752	745	737	764	749	209	226	500	520	1	1	41804315	317	-6.83	1.31	12	0.02	-111.00	579.00	1225	20220905	-38.12	694	20230726	9.22	1088	-30.33	20230213	694	9.22	20230726	1225	-38.12	20220905	694	9.22	20230726	0.13	N	043200	500	209 억	235058	N	N	N	N
146	20230901	160344	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	755	15	2	2.03	21102441	28044	78.06	750	759	744	962	518	740	752.48	0.56	1990	781	760	750	729	719	755	724	209	222	500	510	1	1	41804315	316	-6.80	1.30	12	0.07	-111.00	579.00	1225	20220905	-38.37	694	20230726	8.79	1088	-30.61	20230213	694	8.79	20230726	1225	-38.37	20220905	694	8.79	20230726	0.13	N	043200	500	209 억	233067	N	N	N	N
147	20230901	150351	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	756	16	2	2.16	19281735	25630	71.34	750	759	744	962	518	740	752.31	0.56	1990	781	760	750	729	719	755	724	209	222	500	510	1	1	41804315	316	-6.81	1.31	12	0.06	-111.00	579.00	1225	20220905	-38.29	694	20230726	8.93	1088	-30.51	20230213	694	8.93	20230726	1225	-38.29	20220905	694	8.93	20230726	0.13	N	043200	500	209 억	233067	N	N	N	N
148	20230901	140348	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	753	13	2	1.76	17081476	22713	63.22	750	759	744	962	518	740	752.06	0.56	1990	781	760	750	729	719	755	724	209	222	500	510	1	1	41804315	315	-6.78	1.30	12	0.05	-111.00	579.00	1225	20220905	-38.53	694	20230726	8.50	1088	-30.79	20230213	694	8.50	20230726	1225	-38.53	20220905	694	8.50	20230726	0.13	N	043200	500	209 억	233067	N	N	N	N
149	20230901	130341	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	753	13	2	1.76	15097885	20074	55.88	750	759	744	962	518	740	752.11	0.56	2016	781	760	750	729	719	755	724	209	222	500	510	1	1	41804315	315	-6.78	1.30	12	0.05	-111.00	579.00	1225	20220905	-38.53	694	20230726	8.50	1088	-30.79	20230213	694	8.50	20230726	1225	-38.53	20220905	694	8.50	20230726	0.13	N	043200	500	209 억	233067	N	N	N	N
150	20230901	120344	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	754	14	2	1.89	14184555	18861	52.50	750	759	744	962	518	740	752.06	0.56	2096	781	760	750	729	719	755	724	209	222	500	510	1	1	41804315	315	-6.79	1.30	12	0.05	-111.00	579.00	1225	20220905	-38.45	694	20230726	8.65	1088	-30.70	20230213	694	8.65	20230726	1225	-38.45	20220905	694	8.65	20230726	0.13	N	043200	500	209 억	233067	N	N	N	N
151	20230901	110344	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	754	14	2	1.89	13646570	18147	50.51	750	759	744	962	518	740	752.00	0.56	2045	781	760	750	729	719	755	724	209	222	500	510	1	1	41804315	315	-6.79	1.30	12	0.04	-111.00	579.00	1225	20220905	-38.45	694	20230726	8.65	1088	-30.70	20230213	694	8.65	20230726	1225	-38.45	20220905	694	8.65	20230726	0.13	N	043200	500	209 억	233067	N	N	N	N
152	20230901	100343	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	756	16	2	2.16	10080823	13415	37.34	750	759	744	962	518	740	751.46	0.56	2004	781	760	750	729	719	755	724	209	222	500	510	1	1	41804315	316	-6.81	1.31	12	0.03	-111.00	579.00	1225	20220905	-38.29	694	20230726	8.93	1088	-30.51	20230213	694	8.93	20230726	1225	-38.29	20220905	694	8.93	20230726	0.13	N	043200	500	209 억	233067	N	N	N	N
153	20230901	090338	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	747	7	2	0.95	652075	870	2.42	750	750	744	962	518	740	749.51	0.56	-308	781	760	750	729	719	755	724	209	222	500	510	1	1	41804315	312	-6.73	1.29	12	0.00	-111.00	579.00	1225	20220905	-39.02	694	20230726	7.64	1088	-31.34	20230213	694	7.64	20230726	1225	-39.02	20220905	694	7.64	20230726	0.13	N	043200	500	209 억	233067	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History