KissMeData/080420/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 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	160641	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2680	55	2	2.10	82987995	31621	112.33	2675	2680	2585	3410	1840	2625	2624.46	0.13	3114	2765	2695	2655	2585	2545	2675	2565	399	785	500	1780	5	1	79721622	2137	-2680.00	0.60	12	0.04	-1.00	4472.00	4175	20230308	-35.81	2585	20230927	3.68	4175	-35.81	20230308	2585	3.68	20230927	4175	-35.81	20230308	2585	3.68	20230927	0.76	N	080420	500	398 억	103878	N	N	N	N
3	20230927	150646	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2650	25	2	0.95	71307225	27247	96.79	2675	2675	2585	3410	1840	2625	2617.07	0.13	2563	2765	2695	2655	2585	2545	2675	2565	399	785	500	1780	5	1	79721622	2113	-2650.00	0.59	12	0.03	-1.00	4472.00	4175	20230308	-36.53	2585	20230927	2.51	4175	-36.53	20230308	2585	2.51	20230927	4175	-36.53	20230308	2585	2.51	20230927	0.76	N	080420	500	398 억	103878	N	N	N	N
4	20230927	140646	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2630	5	2	0.19	68263570	26094	92.69	2675	2675	2585	3410	1840	2625	2616.06	0.13	2541	2765	2695	2655	2585	2545	2675	2565	399	785	500	1780	5	1	79721622	2097	-2630.00	0.59	12	0.03	-1.00	4472.00	4175	20230308	-37.01	2585	20230927	1.74	4175	-37.01	20230308	2585	1.74	20230927	4175	-37.01	20230308	2585	1.74	20230927	0.76	N	080420	500	398 억	103878	N	N	N	N
5	20230927	130638	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2625	0	3	0.00	62699230	23983	85.19	2675	2675	2585	3410	1840	2625	2614.32	0.13	2590	2765	2695	2655	2585	2545	2675	2565	399	785	500	1780	5	1	79721622	2093	-2625.00	0.59	12	0.03	-1.00	4472.00	4175	20230308	-37.13	2585	20230927	1.55	4175	-37.13	20230308	2585	1.55	20230927	4175	-37.13	20230308	2585	1.55	20230927	0.76	N	080420	500	398 억	103878	N	N	N	N
6	20230927	120638	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2615	-10	5	-0.38	49484975	18930	67.24	2675	2675	2585	3410	1840	2625	2614.10	0.13	1741	2765	2695	2655	2585	2545	2675	2565	399	785	500	1780	5	1	79721622	2085	-2615.00	0.58	12	0.02	-1.00	4472.00	4175	20230308	-37.37	2585	20230927	1.16	4175	-37.37	20230308	2585	1.16	20230927	4175	-37.37	20230308	2585	1.16	20230927	0.76	N	080420	500	398 억	103878	N	N	N	N
7	20230927	110644	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2610	-15	5	-0.57	18052815	6850	24.33	2675	2675	2610	3410	1840	2625	2635.45	0.13	-627	2765	2695	2655	2585	2545	2675	2565	399	785	500	1780	5	1	79721622	2081	-2610.00	0.58	12	0.01	-1.00	4472.00	4175	20230308	-37.49	2610	20230927	0.00	4175	-37.49	20230308	2610	0.00	20230927	4175	-37.49	20230308	2610	0.00	20230927	0.76	N	080420	500	398 억	103878	N	N	N	N
8	20230927	100639	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2645	20	2	0.76	10389215	3933	13.97	2675	2675	2615	3410	1840	2625	2641.55	0.13	-606	2765	2695	2655	2585	2545	2675	2565	399	785	500	1780	5	1	79721622	2109	-2645.00	0.59	12	0.00	-1.00	4472.00	4175	20230308	-36.65	2615	20230927	1.15	4175	-36.65	20230308	2615	1.15	20230927	4175	-36.65	20230308	2615	1.15	20230927	0.76	N	080420	500	398 억	103878	N	N	N	N
9	20230927	090649	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	2640	15	2	0.57	3856600	1465	5.20	2675	2675	2615	3410	1840	2625	2632.49	0.13	-401	2765	2695	2655	2585	2545	2675	2565	399	785	500	1780	5	1	79721622	2105	-2640.00	0.59	12	0.00	-1.00	4472.00	4175	20230308	-36.77	2615	20230927	0.96	4175	-36.77	20230308	2615	0.96	20230927	4175	-36.77	20230308	2615	0.96	20230927	0.76	N	080420	500	398 억	103878	N	N	N	N
10	20230926	160638	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	2625	-65	5	-2.42	74395275	28131	69.17	2695	2725	2615	3495	1885	2690	2644.64	0.13	-2012	2816	2752	2711	2647	2606	2732	2627	399	805	500	1820	5	1	79721622	2093	-2625.00	0.59	12	0.04	-1.00	4472.00	4175	20230308	-37.13	2615	20230926	0.38	4175	-37.13	20230308	2615	0.38	20230926	4175	-37.13	20230308	2615	0.38	20230926	0.76	N	080420	500	398 억	105890	N	N	N	N
11	20230926	150639	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	2650	-40	5	-1.49	60814935	22962	56.46	2695	2725	2615	3495	1885	2690	2648.50	0.13	-2060	2816	2752	2711	2647	2606	2732	2627	399	805	500	1820	5	1	79721622	2113	-2650.00	0.59	12	0.03	-1.00	4472.00	4175	20230308	-36.53	2615	20230926	1.34	4175	-36.53	20230308	2615	1.34	20230926	4175	-36.53	20230308	2615	1.34	20230926	0.76	N	080420	500	398 억	105890	N	N	N	N
12	20230926	140632	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	2670	-20	5	-0.74	52117170	19670	48.37	2695	2725	2615	3495	1885	2690	2649.58	0.13	-1977	2816	2752	2711	2647	2606	2732	2627	399	805	500	1820	5	1	79721622	2129	-2670.00	0.60	12	0.02	-1.00	4472.00	4175	20230308	-36.05	2615	20230926	2.10	4175	-36.05	20230308	2615	2.10	20230926	4175	-36.05	20230308	2615	2.10	20230926	0.76	N	080420	500	398 억	105890	N	N	N	N
13	20230926	130637	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	2680	-10	5	-0.37	44777730	16902	41.56	2695	2725	2615	3495	1885	2690	2649.26	0.13	-950	2816	2752	2711	2647	2606	2732	2627	399	805	500	1820	5	1	79721622	2137	-2680.00	0.60	12	0.02	-1.00	4472.00	4175	20230308	-35.81	2615	20230926	2.49	4175	-35.81	20230308	2615	2.49	20230926	4175	-35.81	20230308	2615	2.49	20230926	0.76	N	080420	500	398 억	105890	N	N	N	N
14	20230926	120638	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	2680	-10	5	-0.37	43760200	16520	40.62	2695	2725	2615	3495	1885	2690	2648.92	0.13	-877	2816	2752	2711	2647	2606	2732	2627	399	805	500	1820	5	1	79721622	2137	-2680.00	0.60	12	0.02	-1.00	4472.00	4175	20230308	-35.81	2615	20230926	2.49	4175	-35.81	20230308	2615	2.49	20230926	4175	-35.81	20230308	2615	2.49	20230926	0.76	N	080420	500	398 억	105890	N	N	N	N
15	20230926	110638	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	2625	-65	5	-2.42	26038475	9794	24.08	2695	2725	2615	3495	1885	2690	2658.61	0.13	-290	2816	2752	2711	2647	2606	2732	2627	399	805	500	1820	5	1	79721622	2093	-2625.00	0.59	12	0.01	-1.00	4472.00	4175	20230308	-37.13	2615	20230926	0.38	4175	-37.13	20230308	2615	0.38	20230926	4175	-37.13	20230308	2615	0.38	20230926	0.76	N	080420	500	398 억	105890	N	N	N	N
16	20230926	100637	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2695	5	2	0.19	15157640	5676	13.96	2695	2725	2645	3495	1885	2690	2670.48	0.13	-384	2816	2752	2711	2647	2606	2732	2627	399	805	500	1820	5	1	79721622	2148	-2695.00	0.60	12	0.01	-1.00	4472.00	4175	20230308	-35.45	2640	20230726	2.08	4175	-35.45	20230308	2640	2.08	20230726	4175	-35.45	20230308	2640	2.08	20230726	0.76	N	080420	500	398 억	105890	N	N	N	N
17	20230926	090637	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2700	10	2	0.37	2830545	1052	2.59	2695	2700	2680	3495	1885	2690	2690.63	0.13	-179	2816	2752	2711	2647	2606	2732	2627	399	805	500	1820	5	1	79721622	2152	-2700.00	0.60	12	0.00	-1.00	4472.00	4175	20230308	-35.33	2640	20230726	2.27	4175	-35.33	20230308	2640	2.27	20230726	4175	-35.33	20230308	2640	2.27	20230726	0.76	N	080420	500	398 억	105890	N	N	N	N
18	20230925	160637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2690	-75	5	-2.71	109940125	40542	116.53	2725	2775	2670	3590	1940	2765	2711.76	0.13	827	2838	2801	2753	2716	2668	2820	2735	399	825	500	1880	5	1	79721622	2145	-2690.00	0.60	12	0.05	-1.00	4472.00	4175	20230308	-35.57	2640	20230726	1.89	4175	-35.57	20230308	2640	1.89	20230726	4175	-35.57	20230308	2640	1.89	20230726	0.77	N	080420	500	398 억	105063	N	N	N	N
19	20230925	150640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2710	-55	5	-1.99	97157200	35786	102.86	2725	2775	2680	3590	1940	2765	2714.95	0.13	2763	2838	2801	2753	2716	2668	2820	2735	399	825	500	1880	5	1	79721622	2160	-2710.00	0.61	12	0.04	-1.00	4472.00	4175	20230308	-35.09	2640	20230726	2.65	4175	-35.09	20230308	2640	2.65	20230726	4175	-35.09	20230308	2640	2.65	20230726	0.77	N	080420	500	398 억	105063	N	N	N	N
20	20230925	140628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2745	-20	5	-0.72	50787645	18603	53.47	2725	2775	2695	3590	1940	2765	2730.08	0.13	-1289	2838	2801	2753	2716	2668	2820	2735	399	825	500	1880	5	1	79721622	2188	-2745.00	0.61	12	0.02	-1.00	4472.00	4175	20230308	-34.25	2640	20230726	3.98	4175	-34.25	20230308	2640	3.98	20230726	4175	-34.25	20230308	2640	3.98	20230726	0.77	N	080420	500	398 억	105063	N	N	N	N
21	20230925	130633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2745	-20	5	-0.72	47716770	17483	50.25	2725	2775	2695	3590	1940	2765	2729.32	0.13	-1383	2838	2801	2753	2716	2668	2820	2735	399	825	500	1880	5	1	79721622	2188	-2745.00	0.61	12	0.02	-1.00	4472.00	4175	20230308	-34.25	2640	20230726	3.98	4175	-34.25	20230308	2640	3.98	20230726	4175	-34.25	20230308	2640	3.98	20230726	0.77	N	080420	500	398 억	105063	N	N	N	N
22	20230925	120638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2730	-35	5	-1.27	32956055	12086	34.74	2725	2775	2695	3590	1940	2765	2726.80	0.13	-928	2838	2801	2753	2716	2668	2820	2735	399	825	500	1880	5	1	79721622	2176	-2730.00	0.61	12	0.02	-1.00	4472.00	4175	20230308	-34.61	2640	20230726	3.41	4175	-34.61	20230308	2640	3.41	20230726	4175	-34.61	20230308	2640	3.41	20230726	0.77	N	080420	500	398 억	105063	N	N	N	N
23	20230925	110632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2720	-45	5	-1.63	18198140	6634	19.07	2725	2775	2720	3590	1940	2765	2743.16	0.13	-76	2838	2801	2753	2716	2668	2820	2735	399	825	500	1880	5	1	79721622	2168	-2720.00	0.61	12	0.01	-1.00	4472.00	4175	20230308	-34.85	2640	20230726	3.03	4175	-34.85	20230308	2640	3.03	20230726	4175	-34.85	20230308	2640	3.03	20230726	0.77	N	080420	500	398 억	105063	N	N	N	N
24	20230925	100635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2725	-40	5	-1.45	15395305	5611	16.13	2725	2775	2725	3590	1940	2765	2743.77	0.13	-30	2838	2801	2753	2716	2668	2820	2735	399	825	500	1880	5	1	79721622	2172	-2725.00	0.61	12	0.01	-1.00	4472.00	4175	20230308	-34.73	2640	20230726	3.22	4175	-34.73	20230308	2640	3.22	20230726	4175	-34.73	20230308	2640	3.22	20230726	0.77	N	080420	500	398 억	105063	N	N	N	N
25	20230925	090632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2760	-5	5	-0.18	2065605	757	2.18	2725	2760	2725	3590	1940	2765	2728.67	0.13	271	2838	2801	2753	2716	2668	2820	2735	399	825	500	1880	5	1	79721622	2200	-2760.00	0.62	12	0.00	-1.00	4472.00	4175	20230308	-33.89	2640	20230726	4.55	4175	-33.89	20230308	2640	4.55	20230726	4175	-33.89	20230308	2640	4.55	20230726	0.77	N	080420	500	398 억	105063	N	N	N	N
26	20230922	160655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2765	-25	5	-0.90	94633750	34613	234.46	2745	2790	2705	3625	1955	2790	2734.05	0.14	-2800	2890	2840	2800	2750	2710	2820	2730	399	835	500	1890	5	1	79721622	2204	-2765.00	0.62	12	0.04	-1.00	4472.00	4175	20230308	-33.77	2640	20230726	4.73	4175	-33.77	20230308	2640	4.73	20230726	4175	-33.77	20230308	2640	4.73	20230726	0.77	N	080420	500	398 억	107863	N	N	N	N
27	20230922	150652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2755	-35	5	-1.25	82845425	30344	205.54	2745	2790	2705	3625	1955	2790	2730.21	0.14	-1056	2890	2840	2800	2750	2710	2820	2730	399	835	500	1890	5	1	79721622	2196	-2755.00	0.62	12	0.04	-1.00	4472.00	4175	20230308	-34.01	2640	20230726	4.36	4175	-34.01	20230308	2640	4.36	20230726	4175	-34.01	20230308	2640	4.36	20230726	0.77	N	080420	500	398 억	107863	N	N	N	N
28	20230922	140652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2715	-75	5	-2.69	75711905	27734	187.86	2745	2790	2705	3625	1955	2790	2729.93	0.14	-558	2890	2840	2800	2750	2710	2820	2730	399	835	500	1890	5	1	79721622	2164	-2715.00	0.61	12	0.03	-1.00	4472.00	4175	20230308	-34.97	2640	20230726	2.84	4175	-34.97	20230308	2640	2.84	20230726	4175	-34.97	20230308	2640	2.84	20230726	0.77	N	080420	500	398 억	107863	N	N	N	N
29	20230922	130611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2775	-15	5	-0.54	56957795	20832	141.11	2745	2790	2705	3625	1955	2790	2734.15	0.14	-1956	2890	2840	2800	2750	2710	2820	2730	399	835	500	1890	5	1	79721622	2212	-2775.00	0.62	12	0.03	-1.00	4472.00	4175	20230308	-33.53	2640	20230726	5.11	4175	-33.53	20230308	2640	5.11	20230726	4175	-33.53	20230308	2640	5.11	20230726	0.77	N	080420	500	398 억	107863	N	N	N	N
30	20230922	120611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2780	-10	5	-0.36	56581120	20696	140.19	2745	2790	2705	3625	1955	2790	2733.92	0.14	-1876	2890	2840	2800	2750	2710	2820	2730	399	835	500	1890	5	1	79721622	2216	-2780.00	0.62	12	0.03	-1.00	4472.00	4175	20230308	-33.41	2640	20230726	5.30	4175	-33.41	20230308	2640	5.30	20230726	4175	-33.41	20230308	2640	5.30	20230726	0.77	N	080420	500	398 억	107863	N	N	N	N
31	20230922	110607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2780	-10	5	-0.36	55221670	20206	136.87	2745	2790	2705	3625	1955	2790	2732.93	0.14	-1644	2890	2840	2800	2750	2710	2820	2730	399	835	500	1890	5	1	79721622	2216	-2780.00	0.62	12	0.03	-1.00	4472.00	4175	20230308	-33.41	2640	20230726	5.30	4175	-33.41	20230308	2640	5.30	20230726	4175	-33.41	20230308	2640	5.30	20230726	0.77	N	080420	500	398 억	107863	N	N	N	N
32	20230922	100608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2715	-75	5	-2.69	40748685	14926	101.10	2745	2760	2705	3625	1955	2790	2730.05	0.14	-655	2890	2840	2800	2750	2710	2820	2730	399	835	500	1890	5	1	79721622	2164	-2715.00	0.61	12	0.02	-1.00	4472.00	4175	20230308	-34.97	2640	20230726	2.84	4175	-34.97	20230308	2640	2.84	20230726	4175	-34.97	20230308	2640	2.84	20230726	0.77	N	080420	500	398 억	107863	N	N	N	N
33	20230922	090603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2750	-40	5	-1.43	9188025	3344	22.65	2745	2750	2740	3625	1955	2790	2747.62	0.14	-490	2890	2840	2800	2750	2710	2820	2730	399	835	500	1890	5	1	79721622	2192	-2750.00	0.61	12	0.00	-1.00	4472.00	4175	20230308	-34.13	2640	20230726	4.17	4175	-34.13	20230308	2640	4.17	20230726	4175	-34.13	20230308	2640	4.17	20230726	0.77	N	080420	500	398 억	107863	N	N	N	N
34	20230921	160610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2790	-40	5	-1.41	40291810	14445	181.95	2805	2850	2760	3675	1985	2830	2789.31	0.14	-2940	2886	2857	2831	2802	2776	2872	2817	399	845	500	1920	5	1	79721622	2224	-2790.00	0.62	12	0.02	-1.00	4472.00	4175	20230308	-33.17	2640	20230726	5.68	4175	-33.17	20230308	2640	5.68	20230726	4175	-33.17	20230308	2640	5.68	20230726	0.77	N	080420	500	398 억	110793	N	N	N	N
35	20230921	150601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2765	-65	5	-2.30	33730985	12082	152.19	2805	2850	2760	3675	1985	2830	2791.84	0.14	-2915	2886	2857	2831	2802	2776	2872	2817	399	845	500	1920	5	1	79721622	2204	-2765.00	0.62	12	0.02	-1.00	4472.00	4175	20230308	-33.77	2640	20230726	4.73	4175	-33.77	20230308	2640	4.73	20230726	4175	-33.77	20230308	2640	4.73	20230726	0.77	N	080420	500	398 억	110793	N	N	N	N
36	20230921	140607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2795	-35	5	-1.24	22271200	7950	100.14	2805	2850	2780	3675	1985	2830	2801.41	0.14	-2810	2886	2857	2831	2802	2776	2872	2817	399	845	500	1920	5	1	79721622	2228	-2795.00	0.62	12	0.01	-1.00	4472.00	4175	20230308	-33.05	2640	20230726	5.87	4175	-33.05	20230308	2640	5.87	20230726	4175	-33.05	20230308	2640	5.87	20230726	0.77	N	080420	500	398 억	110793	N	N	N	N
37	20230921	130600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2790	-40	5	-1.41	16439580	5856	73.76	2805	2850	2790	3675	1985	2830	2807.31	0.14	-2492	2886	2857	2831	2802	2776	2872	2817	399	845	500	1920	5	1	79721622	2224	-2790.00	0.62	12	0.01	-1.00	4472.00	4175	20230308	-33.17	2640	20230726	5.68	4175	-33.17	20230308	2640	5.68	20230726	4175	-33.17	20230308	2640	5.68	20230726	0.77	N	080420	500	398 억	110793	N	N	N	N
38	20230921	120555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2800	-30	5	-1.06	11300055	4015	50.57	2805	2850	2795	3675	1985	2830	2814.46	0.14	-1836	2886	2857	2831	2802	2776	2872	2817	399	845	500	1920	5	1	79721622	2232	-2800.00	0.63	12	0.01	-1.00	4472.00	4175	20230308	-32.93	2640	20230726	6.06	4175	-32.93	20230308	2640	6.06	20230726	4175	-32.93	20230308	2640	6.06	20230726	0.77	N	080420	500	398 억	110793	N	N	N	N
39	20230921	110610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2805	-25	5	-0.88	6785850	2407	30.32	2805	2850	2800	3675	1985	2830	2819.21	0.14	-707	2886	2857	2831	2802	2776	2872	2817	399	845	500	1920	5	1	79721622	2236	-2805.00	0.63	12	0.00	-1.00	4472.00	4175	20230308	-32.81	2640	20230726	6.25	4175	-32.81	20230308	2640	6.25	20230726	4175	-32.81	20230308	2640	6.25	20230726	0.77	N	080420	500	398 억	110793	N	N	N	N
40	20230921	100600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2825	-5	5	-0.18	4694180	1661	20.92	2805	2850	2805	3675	1985	2830	2826.12	0.14	-695	2886	2857	2831	2802	2776	2872	2817	399	845	500	1920	5	1	79721622	2252	-2825.00	0.63	12	0.00	-1.00	4472.00	4175	20230308	-32.34	2640	20230726	7.01	4175	-32.34	20230308	2640	7.01	20230726	4175	-32.34	20230308	2640	7.01	20230726	0.77	N	080420	500	398 억	110793	N	N	N	N
41	20230921	090607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2850	20	2	0.71	467550	166	2.09	2805	2850	2805	3675	1985	2830	2816.57	0.14	-51	2886	2857	2831	2802	2776	2872	2817	399	845	500	1920	5	1	79721622	2272	-2850.00	0.64	12	0.00	-1.00	4472.00	4175	20230308	-31.74	2640	20230726	7.95	4175	-31.74	20230308	2640	7.95	20230726	4175	-31.74	20230308	2640	7.95	20230726	0.77	N	080420	500	398 억	110793	N	N	N	N
42	20230920	160606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2830	-10	5	-0.35	20700670	7329	151.30	2820	2860	2805	3690	1990	2840	2824.47	0.14	-1687	2883	2861	2843	2821	2803	2852	2812	399	850	500	1930	5	1	79721622	2256	-2830.00	0.63	12	0.01	-1.00	4472.00	4175	20230308	-32.22	2640	20230726	7.20	4175	-32.22	20230308	2640	7.20	20230726	4175	-32.22	20230308	2640	7.20	20230726	0.76	N	080420	500	398 억	112480	N	N	N	N
43	20230920	150553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2825	-15	5	-0.53	17222630	6099	125.91	2820	2860	2805	3690	1990	2840	2823.84	0.14	-1503	2883	2861	2843	2821	2803	2852	2812	399	850	500	1930	5	1	79721622	2252	-2825.00	0.63	12	0.01	-1.00	4472.00	4175	20230308	-32.34	2640	20230726	7.01	4175	-32.34	20230308	2640	7.01	20230726	4175	-32.34	20230308	2640	7.01	20230726	0.76	N	080420	500	398 억	112480	N	N	N	N
44	20230920	140559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2825	-15	5	-0.53	15534785	5499	113.52	2820	2860	2805	3690	1990	2840	2825.02	0.14	-1387	2883	2861	2843	2821	2803	2852	2812	399	850	500	1930	5	1	79721622	2252	-2825.00	0.63	12	0.01	-1.00	4472.00	4175	20230308	-32.34	2640	20230726	7.01	4175	-32.34	20230308	2640	7.01	20230726	4175	-32.34	20230308	2640	7.01	20230726	0.76	N	080420	500	398 억	112480	N	N	N	N
45	20230920	130554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2830	-10	5	-0.35	13245640	4688	96.78	2820	2860	2805	3690	1990	2840	2825.44	0.14	-1040	2883	2861	2843	2821	2803	2852	2812	399	850	500	1930	5	1	79721622	2256	-2830.00	0.63	12	0.01	-1.00	4472.00	4175	20230308	-32.22	2640	20230726	7.20	4175	-32.22	20230308	2640	7.20	20230726	4175	-32.22	20230308	2640	7.20	20230726	0.76	N	080420	500	398 억	112480	N	N	N	N
46	20230920	120553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2830	-10	5	-0.35	12425640	4398	90.79	2820	2860	2805	3690	1990	2840	2825.29	0.14	-790	2883	2861	2843	2821	2803	2852	2812	399	850	500	1930	5	1	79721622	2256	-2830.00	0.63	12	0.01	-1.00	4472.00	4175	20230308	-32.22	2640	20230726	7.20	4175	-32.22	20230308	2640	7.20	20230726	4175	-32.22	20230308	2640	7.20	20230726	0.76	N	080420	500	398 억	112480	N	N	N	N
47	20230920	110600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2840	0	3	0.00	11694390	4140	85.47	2820	2860	2805	3690	1990	2840	2824.73	0.14	-647	2883	2861	2843	2821	2803	2852	2812	399	850	500	1930	5	1	79721622	2264	-2840.00	0.64	12	0.01	-1.00	4472.00	4175	20230308	-31.98	2640	20230726	7.58	4175	-31.98	20230308	2640	7.58	20230726	4175	-31.98	20230308	2640	7.58	20230726	0.76	N	080420	500	398 억	112480	N	N	N	N
48	20230920	100548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2825	-15	5	-0.53	11095445	3928	81.09	2820	2860	2805	3690	1990	2840	2824.71	0.14	-439	2883	2861	2843	2821	2803	2852	2812	399	850	500	1930	5	1	79721622	2252	-2825.00	0.63	12	0.00	-1.00	4472.00	4175	20230308	-32.34	2640	20230726	7.01	4175	-32.34	20230308	2640	7.01	20230726	4175	-32.34	20230308	2640	7.01	20230726	0.76	N	080420	500	398 억	112480	N	N	N	N
49	20230920	090557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2860	20	2	0.70	1101560	387	7.99	2820	2860	2820	3690	1990	2840	2846.41	0.14	-307	2883	2861	2843	2821	2803	2852	2812	399	850	500	1930	5	1	79721622	2280	-2860.00	0.64	12	0.00	-1.00	4472.00	4175	20230308	-31.50	2640	20230726	8.33	4175	-31.50	20230308	2640	8.33	20230726	4175	-31.50	20230308	2640	8.33	20230726	0.76	N	080420	500	398 억	112480	N	N	N	N
50	20230919	160554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2840	-25	5	-0.87	13739420	4843	37.13	2865	2865	2825	3720	2010	2865	2836.96	0.14	-1719	2895	2880	2855	2840	2815	2885	2845	399	855	500	1940	5	1	79721622	2264	-2840.00	0.64	12	0.01	-1.00	4472.00	4175	20230308	-31.98	2640	20230726	7.58	4175	-31.98	20230308	2640	7.58	20230726	4175	-31.98	20230308	2640	7.58	20230726	0.76	N	080420	500	398 억	114199	N	N	N	N
51	20230919	150553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2840	-25	5	-0.87	13172330	4643	35.59	2865	2865	2825	3720	2010	2865	2837.03	0.14	-1647	2895	2880	2855	2840	2815	2885	2845	399	855	500	1940	5	1	79721622	2264	-2840.00	0.64	12	0.01	-1.00	4472.00	4175	20230308	-31.98	2640	20230726	7.58	4175	-31.98	20230308	2640	7.58	20230726	4175	-31.98	20230308	2640	7.58	20230726	0.76	N	080420	500	398 억	114199	N	N	N	N
52	20230919	140550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2825	-40	5	-1.40	12230755	4311	33.05	2865	2865	2825	3720	2010	2865	2837.10	0.14	-1559	2895	2880	2855	2840	2815	2885	2845	399	855	500	1940	5	1	79721622	2252	-2825.00	0.63	12	0.01	-1.00	4472.00	4175	20230308	-32.34	2640	20230726	7.01	4175	-32.34	20230308	2640	7.01	20230726	4175	-32.34	20230308	2640	7.01	20230726	0.76	N	080420	500	398 억	114199	N	N	N	N
53	20230919	130542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2845	-20	5	-0.70	8999585	3169	24.29	2865	2865	2830	3720	2010	2865	2839.88	0.14	-1468	2895	2880	2855	2840	2815	2885	2845	399	855	500	1940	5	1	79721622	2268	-2845.00	0.64	12	0.00	-1.00	4472.00	4175	20230308	-31.86	2640	20230726	7.77	4175	-31.86	20230308	2640	7.77	20230726	4175	-31.86	20230308	2640	7.77	20230726	0.76	N	080420	500	398 억	114199	N	N	N	N
54	20230919	120557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2840	-25	5	-0.87	6993940	2461	18.87	2865	2865	2830	3720	2010	2865	2841.91	0.14	-1087	2895	2880	2855	2840	2815	2885	2845	399	855	500	1940	5	1	79721622	2264	-2840.00	0.64	12	0.00	-1.00	4472.00	4175	20230308	-31.98	2640	20230726	7.58	4175	-31.98	20230308	2640	7.58	20230726	4175	-31.98	20230308	2640	7.58	20230726	0.76	N	080420	500	398 억	114199	N	N	N	N
55	20230919	110558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2845	-20	5	-0.70	3589055	1261	9.67	2865	2865	2835	3720	2010	2865	2846.20	0.14	-242	2895	2880	2855	2840	2815	2885	2845	399	855	500	1940	5	1	79721622	2268	-2845.00	0.64	12	0.00	-1.00	4472.00	4175	20230308	-31.86	2640	20230726	7.77	4175	-31.86	20230308	2640	7.77	20230726	4175	-31.86	20230308	2640	7.77	20230726	0.76	N	080420	500	398 억	114199	N	N	N	N
56	20230919	100555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2850	-15	5	-0.52	3455540	1214	9.31	2865	2865	2835	3720	2010	2865	2846.41	0.14	-231	2895	2880	2855	2840	2815	2885	2845	399	855	500	1940	5	1	79721622	2272	-2850.00	0.64	12	0.00	-1.00	4472.00	4175	20230308	-31.74	2640	20230726	7.95	4175	-31.74	20230308	2640	7.95	20230726	4175	-31.74	20230308	2640	7.95	20230726	0.76	N	080420	500	398 억	114199	N	N	N	N
57	20230919	090550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2850	-15	5	-0.52	706905	247	1.89	2865	2865	2850	3720	2010	2865	2861.96	0.14	-29	2895	2880	2855	2840	2815	2885	2845	399	855	500	1940	5	1	79721622	2272	-2850.00	0.64	12	0.00	-1.00	4472.00	4175	20230308	-31.74	2640	20230726	7.95	4175	-31.74	20230308	2640	7.95	20230726	4175	-31.74	20230308	2640	7.95	20230726	0.76	N	080420	500	398 억	114199	N	N	N	N
58	20230918	160554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2865	0	3	0.00	37200825	13037	41.57	2865	2870	2830	3720	2010	2865	2853.48	0.14	23	2945	2905	2865	2825	2785	2885	2805	399	855	500	1940	5	1	79721622	2284	-2865.00	0.64	12	0.02	-1.00	4472.00	4175	20230308	-31.38	2640	20230726	8.52	4175	-31.38	20230308	2640	8.52	20230726	4175	-31.38	20230308	2640	8.52	20230726	0.77	N	080420	500	398 억	114176	N	N	N	N
59	20230918	150552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2865	0	3	0.00	32997970	11560	36.86	2865	2870	2830	3720	2010	2865	2854.50	0.14	48	2945	2905	2865	2825	2785	2885	2805	399	855	500	1940	5	1	79721622	2284	-2865.00	0.64	12	0.01	-1.00	4472.00	4175	20230308	-31.38	2640	20230726	8.52	4175	-31.38	20230308	2640	8.52	20230726	4175	-31.38	20230308	2640	8.52	20230726	0.77	N	080420	500	398 억	114176	N	N	N	N
60	20230918	140606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2865	0	3	0.00	32075695	11237	35.83	2865	2870	2830	3720	2010	2865	2854.47	0.14	59	2945	2905	2865	2825	2785	2885	2805	399	855	500	1940	5	1	79721622	2284	-2865.00	0.64	12	0.01	-1.00	4472.00	4175	20230308	-31.38	2640	20230726	8.52	4175	-31.38	20230308	2640	8.52	20230726	4175	-31.38	20230308	2640	8.52	20230726	0.77	N	080420	500	398 억	114176	N	N	N	N
61	20230918	130552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2850	-15	5	-0.52	6582255	2313	7.38	2865	2865	2830	3720	2010	2865	2845.77	0.14	-709	2945	2905	2865	2825	2785	2885	2805	399	855	500	1940	5	1	79721622	2272	-2850.00	0.64	12	0.00	-1.00	4472.00	4175	20230308	-31.74	2640	20230726	7.95	4175	-31.74	20230308	2640	7.95	20230726	4175	-31.74	20230308	2640	7.95	20230726	0.77	N	080420	500	398 억	114176	N	N	N	N
62	20230918	120553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2855	-10	5	-0.35	4078980	1435	4.58	2865	2865	2830	3720	2010	2865	2842.49	0.14	-132	2945	2905	2865	2825	2785	2885	2805	399	855	500	1940	5	1	79721622	2276	-2855.00	0.64	12	0.00	-1.00	4472.00	4175	20230308	-31.62	2640	20230726	8.14	4175	-31.62	20230308	2640	8.14	20230726	4175	-31.62	20230308	2640	8.14	20230726	0.77	N	080420	500	398 억	114176	N	N	N	N
63	20230918	110551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2835	-30	5	-1.05	3727910	1312	4.18	2865	2865	2830	3720	2010	2865	2841.39	0.14	-113	2945	2905	2865	2825	2785	2885	2805	399	855	500	1940	5	1	79721622	2260	-2835.00	0.63	12	0.00	-1.00	4472.00	4175	20230308	-32.10	2640	20230726	7.39	4175	-32.10	20230308	2640	7.39	20230726	4175	-32.10	20230308	2640	7.39	20230726	0.77	N	080420	500	398 억	114176	N	N	N	N
64	20230918	100546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2860	-5	5	-0.17	2460195	865	2.76	2865	2865	2830	3720	2010	2865	2844.16	0.14	-105	2945	2905	2865	2825	2785	2885	2805	399	855	500	1940	5	1	79721622	2280	-2860.00	0.64	12	0.00	-1.00	4472.00	4175	20230308	-31.50	2640	20230726	8.33	4175	-31.50	20230308	2640	8.33	20230726	4175	-31.50	20230308	2640	8.33	20230726	0.77	N	080420	500	398 억	114176	N	N	N	N
65	20230918	090542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2865	0	3	0.00	466880	163	0.52	2865	2865	2850	3720	2010	2865	2864.29	0.14	-35	2945	2905	2865	2825	2785	2885	2805	399	855	500	1940	5	1	79721622	2284	-2865.00	0.64	12	0.00	-1.00	4472.00	4175	20230308	-31.38	2640	20230726	8.52	4175	-31.38	20230308	2640	8.52	20230726	4175	-31.38	20230308	2640	8.52	20230726	0.77	N	080420	500	398 억	114176	N	N	N	N
66	20230915	160549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2865	-25	5	-0.87	89331505	31353	110.56	2885	2905	2825	3755	2025	2890	2849.22	0.14	1335	2956	2922	2871	2837	2786	2940	2855	399	865	500	1960	5	1	79721622	2284	-2865.00	0.64	12	0.04	-1.00	4472.00	4175	20230308	-31.38	2640	20230726	8.52	4175	-31.38	20230308	2640	8.52	20230726	4260	-32.75	20220915	2640	8.52	20230726	0.76	N	080420	500	398 억	112841	N	N	N	N
67	20230915	150550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2865	-25	5	-0.87	84702090	29731	104.84	2885	2905	2825	3755	2025	2890	2848.95	0.14	1406	2956	2922	2871	2837	2786	2940	2855	399	865	500	1960	5	1	79721622	2284	-2865.00	0.64	12	0.04	-1.00	4472.00	4175	20230308	-31.38	2640	20230726	8.52	4175	-31.38	20230308	2640	8.52	20230726	4260	-32.75	20220915	2640	8.52	20230726	0.76	N	080420	500	398 억	112841	N	N	N	N
68	20230915	140547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2855	-35	5	-1.21	69745950	24502	86.40	2885	2905	2825	3755	2025	2890	2846.54	0.14	1470	2956	2922	2871	2837	2786	2940	2855	399	865	500	1960	5	1	79721622	2276	-2855.00	0.64	12	0.03	-1.00	4472.00	4175	20230308	-31.62	2640	20230726	8.14	4175	-31.62	20230308	2640	8.14	20230726	4260	-32.98	20220915	2640	8.14	20230726	0.76	N	080420	500	398 억	112841	N	N	N	N
69	20230915	130546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2860	-30	5	-1.04	68030085	23900	84.28	2885	2905	2825	3755	2025	2890	2846.45	0.14	1325	2956	2922	2871	2837	2786	2940	2855	399	865	500	1960	5	1	79721622	2280	-2860.00	0.64	12	0.03	-1.00	4472.00	4175	20230308	-31.50	2640	20230726	8.33	4175	-31.50	20230308	2640	8.33	20230726	4260	-32.86	20220915	2640	8.33	20230726	0.76	N	080420	500	398 억	112841	N	N	N	N
70	20230915	120551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2845	-45	5	-1.56	51426935	18070	63.72	2885	2905	2825	3755	2025	2890	2845.98	0.14	494	2956	2922	2871	2837	2786	2940	2855	399	865	500	1960	5	1	79721622	2268	-2845.00	0.64	12	0.02	-1.00	4472.00	4175	20230308	-31.86	2640	20230726	7.77	4175	-31.86	20230308	2640	7.77	20230726	4260	-33.22	20220915	2640	7.77	20230726	0.76	N	080420	500	398 억	112841	N	N	N	N
71	20230915	110555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2860	-30	5	-1.04	48623310	17086	60.25	2885	2905	2825	3755	2025	2890	2845.80	0.14	249	2956	2922	2871	2837	2786	2940	2855	399	865	500	1960	5	1	79721622	2280	-2860.00	0.64	12	0.02	-1.00	4472.00	4175	20230308	-31.50	2640	20230726	8.33	4175	-31.50	20230308	2640	8.33	20230726	4260	-32.86	20220915	2640	8.33	20230726	0.76	N	080420	500	398 억	112841	N	N	N	N
72	20230915	100552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2870	-20	5	-0.69	30742730	10795	38.07	2885	2905	2840	3755	2025	2890	2847.87	0.14	-144	2956	2922	2871	2837	2786	2940	2855	399	865	500	1960	5	1	79721622	2288	-2870.00	0.64	12	0.01	-1.00	4472.00	4175	20230308	-31.26	2640	20230726	8.71	4175	-31.26	20230308	2640	8.71	20230726	4260	-32.63	20220915	2640	8.71	20230726	0.76	N	080420	500	398 억	112841	N	N	N	N
73	20230915	090542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2905	15	2	0.52	1135345	395	1.39	2885	2905	2855	3755	2025	2890	2874.29	0.14	32	2956	2922	2871	2837	2786	2940	2855	399	865	500	1960	5	1	79721622	2316	-2905.00	0.65	12	0.00	-1.00	4472.00	4175	20230308	-30.42	2640	20230726	10.04	4175	-30.42	20230308	2640	10.04	20230726	4260	-31.81	20220915	2640	10.04	20230726	0.76	N	080420	500	398 억	112841	N	N	N	N
74	20230914	160548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2890	40	2	1.40	81017185	28355	109.98	2860	2905	2820	3705	1995	2850	2857.24	0.14	4049	2906	2877	2846	2817	2786	2892	2832	399	855	500	1930	5	1	79721622	2304	-2890.00	0.65	12	0.04	-1.00	4472.00	4260	20220915	-32.16	2640	20230726	9.47	4175	-30.78	20230308	2640	9.47	20230726	4260	-32.16	20220915	2640	9.47	20230726	0.77	N	080420	500	398 억	108792	N	N	N	N
75	20230914	150537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2860	10	2	0.35	79345040	27772	107.71	2860	2905	2820	3705	1995	2850	2857.02	0.14	4018	2906	2877	2846	2817	2786	2892	2832	399	855	500	1930	5	1	79721622	2280	-2860.00	0.64	12	0.03	-1.00	4472.00	4260	20220915	-32.86	2640	20230726	8.33	4175	-31.50	20230308	2640	8.33	20230726	4260	-32.86	20220915	2640	8.33	20230726	0.77	N	080420	500	398 억	108792	N	N	N	N
76	20230914	140544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2895	45	2	1.58	68298295	23919	92.77	2860	2905	2820	3705	1995	2850	2855.40	0.14	3108	2906	2877	2846	2817	2786	2892	2832	399	855	500	1930	5	1	79721622	2308	-2895.00	0.65	12	0.03	-1.00	4472.00	4260	20220915	-32.04	2640	20230726	9.66	4175	-30.66	20230308	2640	9.66	20230726	4260	-32.04	20220915	2640	9.66	20230726	0.77	N	080420	500	398 억	108792	N	N	N	N
77	20230914	130533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2890	40	2	1.40	53544670	18792	72.89	2860	2905	2820	3705	1995	2850	2849.33	0.14	1814	2906	2877	2846	2817	2786	2892	2832	399	855	500	1930	5	1	79721622	2304	-2890.00	0.65	12	0.02	-1.00	4472.00	4260	20220915	-32.16	2640	20230726	9.47	4175	-30.78	20230308	2640	9.47	20230726	4260	-32.16	20220915	2640	9.47	20230726	0.77	N	080420	500	398 억	108792	N	N	N	N
78	20230914	120542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2900	50	2	1.75	53131190	18649	72.33	2860	2905	2820	3705	1995	2850	2849.01	0.14	1814	2906	2877	2846	2817	2786	2892	2832	399	855	500	1930	5	1	79721622	2312	-2900.00	0.65	12	0.02	-1.00	4472.00	4260	20220915	-31.92	2640	20230726	9.85	4175	-30.54	20230308	2640	9.85	20230726	4260	-31.92	20220915	2640	9.85	20230726	0.77	N	080420	500	398 억	108792	N	N	N	N
79	20230914	110538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2890	40	2	1.40	47577795	16732	64.90	2860	2900	2820	3705	1995	2850	2843.52	0.14	1983	2906	2877	2846	2817	2786	2892	2832	399	855	500	1930	5	1	79721622	2304	-2890.00	0.65	12	0.02	-1.00	4472.00	4260	20220915	-32.16	2640	20230726	9.47	4175	-30.78	20230308	2640	9.47	20230726	4260	-32.16	20220915	2640	9.47	20230726	0.77	N	080420	500	398 억	108792	N	N	N	N
80	20230914	100533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2875	25	2	0.88	42935665	15122	58.65	2860	2900	2820	3705	1995	2850	2839.28	0.14	1399	2906	2877	2846	2817	2786	2892	2832	399	855	500	1930	5	1	79721622	2292	-2875.00	0.64	12	0.02	-1.00	4472.00	4260	20220915	-32.51	2640	20230726	8.90	4175	-31.14	20230308	2640	8.90	20230726	4260	-32.51	20220915	2640	8.90	20230726	0.77	N	080420	500	398 억	108792	N	N	N	N
81	20230914	090544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2885	35	2	1.23	2497235	867	3.36	2860	2900	2860	3705	1995	2850	2880.32	0.14	-124	2906	2877	2846	2817	2786	2892	2832	399	855	500	1930	5	1	79721622	2300	-2885.00	0.65	12	0.00	-1.00	4472.00	4260	20220915	-32.28	2640	20230726	9.28	4175	-30.90	20230308	2640	9.28	20230726	4260	-32.28	20220915	2640	9.28	20230726	0.77	N	080420	500	398 억	108792	N	N	N	N
82	20230913	160547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2850	-15	5	-0.52	71009095	25057	73.19	2825	2875	2815	3720	2010	2865	2833.90	0.14	-5971	2971	2917	2881	2827	2791	2900	2810	399	855	500	1940	5	1	79721622	2272	-2850.00	0.64	12	0.03	-1.00	4472.00	4260	20220915	-33.10	2640	20230726	7.95	4175	-31.74	20230308	2640	7.95	20230726	4260	-33.10	20220915	2640	7.95	20230726	0.78	N	080420	500	398 억	114763	N	N	N	N
83	20230913	150540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2845	-20	5	-0.70	67484755	23819	69.57	2825	2875	2815	3720	2010	2865	2833.23	0.14	-6007	2971	2917	2881	2827	2791	2900	2810	399	855	500	1940	5	1	79721622	2268	-2845.00	0.64	12	0.03	-1.00	4472.00	4260	20220915	-33.22	2640	20230726	7.77	4175	-31.86	20230308	2640	7.77	20230726	4260	-33.22	20220915	2640	7.77	20230726	0.78	N	080420	500	398 억	114763	N	N	N	N
84	20230913	140544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2850	-15	5	-0.52	63834585	22530	65.81	2825	2875	2815	3720	2010	2865	2833.31	0.14	-6101	2971	2917	2881	2827	2791	2900	2810	399	855	500	1940	5	1	79721622	2272	-2850.00	0.64	12	0.03	-1.00	4472.00	4260	20220915	-33.10	2640	20230726	7.95	4175	-31.74	20230308	2640	7.95	20230726	4260	-33.10	20220915	2640	7.95	20230726	0.78	N	080420	500	398 억	114763	N	N	N	N
85	20230913	130530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2830	-35	5	-1.22	36671040	12945	37.81	2825	2875	2815	3720	2010	2865	2832.83	0.14	-4169	2971	2917	2881	2827	2791	2900	2810	399	855	500	1940	5	1	79721622	2256	-2830.00	0.63	12	0.02	-1.00	4472.00	4260	20220915	-33.57	2640	20230726	7.20	4175	-32.22	20230308	2640	7.20	20230726	4260	-33.57	20220915	2640	7.20	20230726	0.78	N	080420	500	398 억	114763	N	N	N	N
86	20230913	120543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2830	-35	5	-1.22	34213090	12073	35.26	2825	2875	2815	3720	2010	2865	2833.85	0.14	-3890	2971	2917	2881	2827	2791	2900	2810	399	855	500	1940	5	1	79721622	2256	-2830.00	0.63	12	0.02	-1.00	4472.00	4260	20220915	-33.57	2640	20230726	7.20	4175	-32.22	20230308	2640	7.20	20230726	4260	-33.57	20220915	2640	7.20	20230726	0.78	N	080420	500	398 억	114763	N	N	N	N
87	20230913	110542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2825	-40	5	-1.40	31274025	11031	32.22	2825	2875	2825	3720	2010	2865	2835.10	0.14	-3099	2971	2917	2881	2827	2791	2900	2810	399	855	500	1940	5	1	79721622	2252	-2825.00	0.63	12	0.01	-1.00	4472.00	4260	20220915	-33.69	2640	20230726	7.01	4175	-32.34	20230308	2640	7.01	20230726	4260	-33.69	20220915	2640	7.01	20230726	0.78	N	080420	500	398 억	114763	N	N	N	N
88	20230913	100535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2860	-5	5	-0.17	25010935	8818	25.76	2825	2875	2825	3720	2010	2865	2836.35	0.14	-1782	2971	2917	2881	2827	2791	2900	2810	399	855	500	1940	5	1	79721622	2280	-2860.00	0.64	12	0.01	-1.00	4472.00	4260	20220915	-32.86	2640	20230726	8.33	4175	-31.50	20230308	2640	8.33	20230726	4260	-32.86	20220915	2640	8.33	20230726	0.78	N	080420	500	398 억	114763	N	N	N	N
89	20230913	090532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2860	-5	5	-0.17	4642535	1642	4.80	2825	2860	2825	3720	2010	2865	2827.37	0.14	-208	2971	2917	2881	2827	2791	2900	2810	399	855	500	1940	5	1	79721622	2280	-2860.00	0.64	12	0.00	-1.00	4472.00	4260	20220915	-32.86	2640	20230726	8.33	4175	-31.50	20230308	2640	8.33	20230726	4260	-32.86	20220915	2640	8.33	20230726	0.78	N	080420	500	398 억	114763	N	N	N	N
90	20230912	160527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2865	-45	5	-1.55	98351845	34237	152.18	2885	2935	2845	3780	2040	2910	2872.68	0.14	-120	3013	2961	2923	2871	2833	2942	2852	399	870	500	1970	5	1	79721622	2284	-2865.00	0.64	12	0.04	-1.00	4472.00	4260	20220915	-32.75	2640	20230726	8.52	4175	-31.38	20230308	2640	8.52	20230726	4260	-32.75	20220915	2640	8.52	20230726	0.78	N	080420	500	398 억	114883	N	N	N	N
91	20230912	150536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2860	-50	5	-1.72	92310930	32123	142.79	2885	2935	2845	3780	2040	2910	2873.67	0.14	417	3013	2961	2923	2871	2833	2942	2852	399	870	500	1970	5	1	79721622	2280	-2860.00	0.64	12	0.04	-1.00	4472.00	4260	20220915	-32.86	2640	20230726	8.33	4175	-31.50	20230308	2640	8.33	20230726	4260	-32.86	20220915	2640	8.33	20230726	0.78	N	080420	500	398 억	114883	N	N	N	N
92	20230912	140535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2880	-30	5	-1.03	72846355	25294	112.43	2885	2935	2855	3780	2040	2910	2879.99	0.14	460	3013	2961	2923	2871	2833	2942	2852	399	870	500	1970	5	1	79721622	2296	-2880.00	0.64	12	0.03	-1.00	4472.00	4260	20220915	-32.39	2640	20230726	9.09	4175	-31.02	20230308	2640	9.09	20230726	4260	-32.39	20220915	2640	9.09	20230726	0.78	N	080420	500	398 억	114883	N	N	N	N
93	20230912	130529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2885	-25	5	-0.86	68950730	23932	106.38	2885	2935	2860	3780	2040	2910	2881.11	0.14	868	3013	2961	2923	2871	2833	2942	2852	399	870	500	1970	5	1	79721622	2300	-2885.00	0.65	12	0.03	-1.00	4472.00	4260	20220915	-32.28	2640	20230726	9.28	4175	-30.90	20230308	2640	9.28	20230726	4260	-32.28	20220915	2640	9.28	20230726	0.78	N	080420	500	398 억	114883	N	N	N	N
94	20230912	120525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2880	-30	5	-1.03	52756105	18290	81.30	2885	2935	2865	3780	2040	2910	2884.42	0.14	335	3013	2961	2923	2871	2833	2942	2852	399	870	500	1970	5	1	79721622	2296	-2880.00	0.64	12	0.02	-1.00	4472.00	4260	20220915	-32.39	2640	20230726	9.09	4175	-31.02	20230308	2640	9.09	20230726	4260	-32.39	20220915	2640	9.09	20230726	0.78	N	080420	500	398 억	114883	N	N	N	N
95	20230912	110531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2900	-10	5	-0.34	43727590	15145	67.32	2885	2935	2870	3780	2040	2910	2887.26	0.14	1	3013	2961	2923	2871	2833	2942	2852	399	870	500	1970	5	1	79721622	2312	-2900.00	0.65	12	0.02	-1.00	4472.00	4260	20220915	-31.92	2640	20230726	9.85	4175	-30.54	20230308	2640	9.85	20230726	4260	-31.92	20220915	2640	9.85	20230726	0.78	N	080420	500	398 억	114883	N	N	N	N
96	20230912	100528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2895	-15	5	-0.52	11860705	4091	18.18	2885	2935	2880	3780	2040	2910	2899.22	0.14	-787	3013	2961	2923	2871	2833	2942	2852	399	870	500	1970	5	1	79721622	2308	-2895.00	0.65	12	0.01	-1.00	4472.00	4260	20220915	-32.04	2640	20230726	9.66	4175	-30.66	20230308	2640	9.66	20230726	4260	-32.04	20220915	2640	9.66	20230726	0.78	N	080420	500	398 억	114883	N	N	N	N
97	20230912	090540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2895	-15	5	-0.52	4294420	1488	6.61	2885	2910	2880	3780	2040	2910	2886.03	0.14	-261	3013	2961	2923	2871	2833	2942	2852	399	870	500	1970	5	1	79721622	2308	-2895.00	0.65	12	0.00	-1.00	4472.00	4260	20220915	-32.04	2640	20230726	9.66	4175	-30.66	20230308	2640	9.66	20230726	4260	-32.04	20220915	2640	9.66	20230726	0.78	N	080420	500	398 억	114883	N	N	N	N
98	20230911	160525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2910	-65	5	-2.18	65477230	22492	82.51	2975	2975	2885	3865	2085	2975	2911.14	0.15	-4412	3031	3002	2956	2927	2881	3017	2942	399	890	500	2020	5	1	79721622	2320	-2910.00	0.65	12	0.03	-1.00	4472.00	4260	20220915	-31.69	2640	20230726	10.23	4175	-30.30	20230308	2640	10.23	20230726	4260	-31.69	20220915	2640	10.23	20230726	0.79	N	080420	500	398 억	119295	N	N	N	N
99	20230911	150534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2915	-60	5	-2.02	49735255	17060	62.58	2975	2975	2895	3865	2085	2975	2915.31	0.15	-3804	3031	3002	2956	2927	2881	3017	2942	399	890	500	2020	5	1	79721622	2324	-2915.00	0.65	12	0.02	-1.00	4472.00	4260	20220915	-31.57	2640	20230726	10.42	4175	-30.18	20230308	2640	10.42	20230726	4260	-31.57	20220915	2640	10.42	20230726	0.79	N	080420	500	398 억	119295	N	N	N	N
100	20230911	140540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2910	-65	5	-2.18	48674850	16696	61.24	2975	2975	2895	3865	2085	2975	2915.36	0.15	-3787	3031	3002	2956	2927	2881	3017	2942	399	890	500	2020	5	1	79721622	2320	-2910.00	0.65	12	0.02	-1.00	4472.00	4260	20220915	-31.69	2640	20230726	10.23	4175	-30.30	20230308	2640	10.23	20230726	4260	-31.69	20220915	2640	10.23	20230726	0.79	N	080420	500	398 억	119295	N	N	N	N
101	20230911	130519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2920	-55	5	-1.85	36519130	12511	45.89	2975	2975	2905	3865	2085	2975	2918.96	0.15	-3408	3031	3002	2956	2927	2881	3017	2942	399	890	500	2020	5	1	79721622	2328	-2920.00	0.65	12	0.02	-1.00	4472.00	4260	20220915	-31.46	2640	20230726	10.61	4175	-30.06	20230308	2640	10.61	20230726	4260	-31.46	20220915	2640	10.61	20230726	0.79	N	080420	500	398 억	119295	N	N	N	N
102	20230911	120527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2940	-35	5	-1.18	19884410	6790	24.91	2975	2975	2905	3865	2085	2975	2928.48	0.15	-2501	3031	3002	2956	2927	2881	3017	2942	399	890	500	2020	5	1	79721622	2344	-2940.00	0.66	12	0.01	-1.00	4472.00	4260	20220915	-30.99	2640	20230726	11.36	4175	-29.58	20230308	2640	11.36	20230726	4260	-30.99	20220915	2640	11.36	20230726	0.79	N	080420	500	398 억	119295	N	N	N	N
103	20230911	110516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2930	-45	5	-1.51	13870935	4740	17.39	2975	2975	2905	3865	2085	2975	2926.36	0.15	-2166	3031	3002	2956	2927	2881	3017	2942	399	890	500	2020	5	1	79721622	2336	-2930.00	0.66	12	0.01	-1.00	4472.00	4260	20220915	-31.22	2640	20230726	10.98	4175	-29.82	20230308	2640	10.98	20230726	4260	-31.22	20220915	2640	10.98	20230726	0.79	N	080420	500	398 억	119295	N	N	N	N
104	20230911	100520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2915	-60	5	-2.02	9887920	3374	12.38	2975	2975	2905	3865	2085	2975	2930.62	0.15	-2064	3031	3002	2956	2927	2881	3017	2942	399	890	500	2020	5	1	79721622	2324	-2915.00	0.65	12	0.00	-1.00	4472.00	4260	20220915	-31.57	2640	20230726	10.42	4175	-30.18	20230308	2640	10.42	20230726	4260	-31.57	20220915	2640	10.42	20230726	0.79	N	080420	500	398 억	119295	N	N	N	N
105	20230911	090518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2950	-25	5	-0.84	677515	229	0.84	2975	2975	2945	3865	2085	2975	2958.58	0.15	-55	3031	3002	2956	2927	2881	3017	2942	399	890	500	2020	5	1	79721622	2352	-2950.00	0.66	12	0.00	-1.00	4472.00	4260	20220915	-30.75	2640	20230726	11.74	4175	-29.34	20230308	2640	11.74	20230726	4260	-30.75	20220915	2640	11.74	20230726	0.79	N	080420	500	398 억	119295	N	N	N	N
106	20230908	160528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2975	5	2	0.17	79969160	27232	103.80	2970	2985	2910	3860	2080	2970	2936.52	0.15	1355	3056	3012	2981	2937	2906	3035	2960	399	890	500	2010	5	1	79721622	2372	-2975.00	0.67	12	0.03	-1.00	4472.00	4260	20220915	-30.16	2640	20230726	12.69	4175	-28.74	20230308	2640	12.69	20230726	4260	-30.16	20220915	2640	12.69	20230726	0.78	N	080420	500	398 억	117940	N	N	N	N
107	20230908	150529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2935	-35	5	-1.18	70285185	23932	91.22	2970	2985	2910	3860	2080	2970	2936.87	0.15	1792	3056	3012	2981	2937	2906	3035	2960	399	890	500	2010	5	1	79721622	2340	-2935.00	0.66	12	0.03	-1.00	4472.00	4260	20220915	-31.10	2640	20230726	11.17	4175	-29.70	20230308	2640	11.17	20230726	4260	-31.10	20220915	2640	11.17	20230726	0.78	N	080420	500	398 억	117940	N	N	N	N
108	20230908	140528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2935	-35	5	-1.18	63043740	21463	81.81	2970	2985	2910	3860	2080	2970	2937.32	0.15	2951	3056	3012	2981	2937	2906	3035	2960	399	890	500	2010	5	1	79721622	2340	-2935.00	0.66	12	0.03	-1.00	4472.00	4260	20220915	-31.10	2640	20230726	11.17	4175	-29.70	20230308	2640	11.17	20230726	4260	-31.10	20220915	2640	11.17	20230726	0.78	N	080420	500	398 억	117940	N	N	N	N
109	20230908	130532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2930	-40	5	-1.35	58140490	19789	75.43	2970	2985	2910	3860	2080	2970	2938.02	0.15	2778	3056	3012	2981	2937	2906	3035	2960	399	890	500	2010	5	1	79721622	2336	-2930.00	0.66	12	0.02	-1.00	4472.00	4260	20220915	-31.22	2640	20230726	10.98	4175	-29.82	20230308	2640	10.98	20230726	4260	-31.22	20220915	2640	10.98	20230726	0.78	N	080420	500	398 억	117940	N	N	N	N
110	20230908	120539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2980	10	2	0.34	26667555	9027	34.41	2970	2985	2930	3860	2080	2970	2954.20	0.15	225	3056	3012	2981	2937	2906	3035	2960	399	890	500	2010	5	1	79721622	2376	-2980.00	0.67	12	0.01	-1.00	4472.00	4260	20220915	-30.05	2640	20230726	12.88	4175	-28.62	20230308	2640	12.88	20230726	4260	-30.05	20220915	2640	12.88	20230726	0.78	N	080420	500	398 억	117940	N	N	N	N
111	20230908	110534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2980	10	2	0.34	26664575	9026	34.40	2970	2985	2930	3860	2080	2970	2954.20	0.15	225	3056	3012	2981	2937	2906	3035	2960	399	890	500	2010	5	1	79721622	2376	-2980.00	0.67	12	0.01	-1.00	4472.00	4260	20220915	-30.05	2640	20230726	12.88	4175	-28.62	20230308	2640	12.88	20230726	4260	-30.05	20220915	2640	12.88	20230726	0.78	N	080420	500	398 억	117940	N	N	N	N
112	20230908	100529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2955	-15	5	-0.51	21119025	7159	27.29	2970	2985	2930	3860	2080	2970	2950.00	0.15	265	3056	3012	2981	2937	2906	3035	2960	399	890	500	2010	5	1	79721622	2356	-2955.00	0.66	12	0.01	-1.00	4472.00	4260	20220915	-30.63	2640	20230726	11.93	4175	-29.22	20230308	2640	11.93	20230726	4260	-30.63	20220915	2640	11.93	20230726	0.78	N	080420	500	398 억	117940	N	N	N	N
113	20230908	090532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2985	15	2	0.51	643110	216	0.82	2970	2985	2970	3860	2080	2970	2977.36	0.15	-15	3056	3012	2981	2937	2906	3035	2960	399	890	500	2010	5	1	79721622	2380	-2985.00	0.67	12	0.00	-1.00	4472.00	4260	20220915	-29.93	2640	20230726	13.07	4175	-28.50	20230308	2640	13.07	20230726	4260	-29.93	20220915	2640	13.07	20230726	0.78	N	080420	500	398 억	117940	N	N	N	N
114	20230907	160524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2970	-10	5	-0.34	77699650	25994	113.11	2950	3025	2950	3870	2090	2980	2989.14	0.15	-4761	3090	3035	2980	2925	2870	3007	2897	399	890	500	2020	5	1	79721622	2368	-2970.00	0.66	12	0.03	-1.00	4472.00	4260	20220915	-30.28	2640	20230726	12.50	4175	-28.86	20230308	2640	12.50	20230726	4260	-30.28	20220915	2640	12.50	20230726	0.79	N	080420	500	398 억	122701	N	N	N	N
115	20230907	150528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2970	-10	5	-0.34	73287660	24510	106.65	2950	3025	2950	3870	2090	2980	2990.11	0.15	-4639	3090	3035	2980	2925	2870	3007	2897	399	890	500	2020	5	1	79721622	2368	-2970.00	0.66	12	0.03	-1.00	4472.00	4260	20220915	-30.28	2640	20230726	12.50	4175	-28.86	20230308	2640	12.50	20230726	4260	-30.28	20220915	2640	12.50	20230726	0.79	N	080420	500	398 억	122701	N	N	N	N
116	20230907	140524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3000	20	2	0.67	61562360	20565	89.48	2950	3025	2950	3870	2090	2980	2993.55	0.15	-4665	3090	3035	2980	2925	2870	3007	2897	399	890	500	2020	5	1	79721622	2392	-3000.00	0.67	12	0.03	-1.00	4472.00	4260	20220915	-29.58	2640	20230726	13.64	4175	-28.14	20230308	2640	13.64	20230726	4260	-29.58	20220915	2640	13.64	20230726	0.79	N	080420	500	398 억	122701	N	N	N	N
117	20230907	130524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3020	40	2	1.34	48096815	16072	69.93	2950	3025	2950	3870	2090	2980	2992.58	0.15	-3988	3090	3035	2980	2925	2870	3007	2897	399	890	500	2020	5	1	79721622	2408	-3020.00	0.68	12	0.02	-1.00	4472.00	4260	20220915	-29.11	2640	20230726	14.39	4175	-27.66	20230308	2640	14.39	20230726	4260	-29.11	20220915	2640	14.39	20230726	0.79	N	080420	500	398 억	122701	N	N	N	N
118	20230907	120532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2970	-10	5	-0.34	29064480	9762	42.48	2950	3000	2950	3870	2090	2980	2977.31	0.15	-2823	3090	3035	2980	2925	2870	3007	2897	399	890	500	2020	5	1	79721622	2368	-2970.00	0.66	12	0.01	-1.00	4472.00	4260	20220915	-30.28	2640	20230726	12.50	4175	-28.86	20230308	2640	12.50	20230726	4260	-30.28	20220915	2640	12.50	20230726	0.79	N	080420	500	398 억	122701	N	N	N	N
119	20230907	110530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2990	10	2	0.34	16739350	5632	24.51	2950	2990	2950	3870	2090	2980	2972.19	0.15	-2842	3090	3035	2980	2925	2870	3007	2897	399	890	500	2020	5	1	79721622	2384	-2990.00	0.67	12	0.01	-1.00	4472.00	4260	20220915	-29.81	2640	20230726	13.26	4175	-28.38	20230308	2640	13.26	20230726	4260	-29.81	20220915	2640	13.26	20230726	0.79	N	080420	500	398 억	122701	N	N	N	N
120	20230907	100528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2990	10	2	0.34	6756060	2269	9.87	2950	2990	2950	3870	2090	2980	2977.55	0.15	-1283	3090	3035	2980	2925	2870	3007	2897	399	890	500	2020	5	1	79721622	2384	-2990.00	0.67	12	0.00	-1.00	4472.00	4260	20220915	-29.81	2640	20230726	13.26	4175	-28.38	20230308	2640	13.26	20230726	4260	-29.81	20220915	2640	13.26	20230726	0.79	N	080420	500	398 억	122701	N	N	N	N
121	20230907	090532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2980	0	3	0.00	519230	176	0.77	2950	2980	2950	3870	2090	2980	2950.17	0.15	-1	3090	3035	2980	2925	2870	3007	2897	399	890	500	2020	5	1	79721622	2376	-2980.00	0.67	12	0.00	-1.00	4472.00	4260	20220915	-30.05	2640	20230726	12.88	4175	-28.62	20230308	2640	12.88	20230726	4260	-30.05	20220915	2640	12.88	20230726	0.79	N	080420	500	398 억	122701	N	N	N	N
122	20230906	160525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2980	-20	5	-0.67	66907085	22478	91.68	2995	3035	2925	3900	2100	3000	2976.55	0.16	-4946	3056	3027	2981	2952	2906	3042	2967	399	900	500	2040	5	1	79721622	2376	-2980.00	0.67	12	0.03	-1.00	4472.00	4260	20220915	-30.05	2640	20230726	12.88	4175	-28.62	20230308	2640	12.88	20230726	4260	-30.05	20220915	2640	12.88	20230726	0.80	N	080420	500	398 억	127647	N	N	N	N
123	20230906	150526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2955	-45	5	-1.50	62274990	20914	85.30	2995	3035	2925	3900	2100	3000	2977.67	0.16	-4946	3056	3027	2981	2952	2906	3042	2967	399	900	500	2040	5	1	79721622	2356	-2955.00	0.66	12	0.03	-1.00	4472.00	4260	20220915	-30.63	2640	20230726	11.93	4175	-29.22	20230308	2640	11.93	20230726	4260	-30.63	20220915	2640	11.93	20230726	0.80	N	080420	500	398 억	127647	N	N	N	N
124	20230906	140526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2950	-50	5	-1.67	46549715	15565	63.49	2995	3035	2935	3900	2100	3000	2990.66	0.16	-4763	3056	3027	2981	2952	2906	3042	2967	399	900	500	2040	5	1	79721622	2352	-2950.00	0.66	12	0.02	-1.00	4472.00	4260	20220915	-30.75	2640	20230726	11.74	4175	-29.34	20230308	2640	11.74	20230726	4260	-30.75	20220915	2640	11.74	20230726	0.80	N	080420	500	398 억	127647	N	N	N	N
125	20230906	130521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2965	-35	5	-1.17	40994110	13680	55.80	2995	3035	2955	3900	2100	3000	2996.64	0.16	-5196	3056	3027	2981	2952	2906	3042	2967	399	900	500	2040	5	1	79721622	2364	-2965.00	0.66	12	0.02	-1.00	4472.00	4260	20220915	-30.40	2640	20230726	12.31	4175	-28.98	20230308	2640	12.31	20230726	4260	-30.40	20220915	2640	12.31	20230726	0.80	N	080420	500	398 억	127647	N	N	N	N
126	20230906	120531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2990	-10	5	-0.33	32273445	10753	43.86	2995	3035	2985	3900	2100	3000	3001.34	0.16	-4772	3056	3027	2981	2952	2906	3042	2967	399	900	500	2040	5	1	79721622	2384	-2990.00	0.67	12	0.01	-1.00	4472.00	4260	20220915	-29.81	2640	20230726	13.26	4175	-28.38	20230308	2640	13.26	20230726	4260	-29.81	20220915	2640	13.26	20230726	0.80	N	080420	500	398 억	127647	N	N	N	N
127	20230906	110528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3010	10	2	0.33	26094025	8687	35.43	2995	3035	2985	3900	2100	3000	3003.80	0.16	-3543	3056	3027	2981	2952	2906	3042	2967	399	900	500	2040	5	1	79721622	2400	-3010.00	0.67	12	0.01	-1.00	4472.00	4260	20220915	-29.34	2640	20230726	14.02	4175	-27.90	20230308	2640	14.02	20230726	4260	-29.34	20220915	2640	14.02	20230726	0.80	N	080420	500	398 억	127647	N	N	N	N
128	20230906	100514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3005	5	2	0.17	19901795	6627	27.03	2995	3035	2985	3900	2100	3000	3003.14	0.16	-3426	3056	3027	2981	2952	2906	3042	2967	399	900	500	2040	5	1	79721622	2396	-3005.00	0.67	12	0.01	-1.00	4472.00	4260	20220915	-29.46	2640	20230726	13.83	4175	-28.02	20230308	2640	13.83	20230726	4260	-29.46	20220915	2640	13.83	20230726	0.80	N	080420	500	398 억	127647	N	N	N	N
129	20230906	090519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3030	30	2	1.00	7265645	2418	9.86	2995	3035	2985	3900	2100	3000	3004.82	0.16	-729	3056	3027	2981	2952	2906	3042	2967	399	900	500	2040	5	1	79721622	2416	-3030.00	0.68	12	0.00	-1.00	4472.00	4260	20220915	-28.87	2640	20230726	14.77	4175	-27.43	20230308	2640	14.77	20230726	4260	-28.87	20220915	2640	14.77	20230726	0.80	N	080420	500	398 억	127647	N	N	N	N
130	20230905	160520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3000	10	2	0.33	70990660	23947	116.93	2970	3010	2935	3885	2095	2990	2964.49	0.16	990	3066	3027	2991	2952	2916	3010	2935	399	895	500	2030	5	1	79721622	2392	-3000.00	0.67	12	0.03	-1.00	4472.00	4260	20220915	-29.58	2640	20230726	13.64	4175	-28.14	20230308	2640	13.64	20230726	4260	-29.58	20220915	2640	13.64	20230726	0.78	N	080420	500	398 억	126657	N	N	N	N
131	20230905	150530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3005	15	2	0.50	65508230	22109	107.95	2970	3010	2935	3885	2095	2990	2962.97	0.16	1318	3066	3027	2991	2952	2916	3010	2935	399	895	500	2030	5	1	79721622	2396	-3005.00	0.67	12	0.03	-1.00	4472.00	4260	20220915	-29.46	2640	20230726	13.83	4175	-28.02	20230308	2640	13.83	20230726	4260	-29.46	20220915	2640	13.83	20230726	0.78	N	080420	500	398 억	126657	N	N	N	N
132	20230905	140527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2950	-40	5	-1.34	44756640	15136	73.91	2970	2985	2935	3885	2095	2990	2956.97	0.16	2977	3066	3027	2991	2952	2916	3010	2935	399	895	500	2030	5	1	79721622	2352	-2950.00	0.66	12	0.02	-1.00	4472.00	4260	20220915	-30.75	2640	20230726	11.74	4175	-29.34	20230308	2640	11.74	20230726	4260	-30.75	20220915	2640	11.74	20230726	0.78	N	080420	500	398 억	126657	N	N	N	N
133	20230905	130509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2970	-20	5	-0.67	29203775	9851	48.10	2970	2985	2950	3885	2095	2990	2964.55	0.16	1041	3066	3027	2991	2952	2916	3010	2935	399	895	500	2030	5	1	79721622	2368	-2970.00	0.66	12	0.01	-1.00	4472.00	4260	20220915	-30.28	2640	20230726	12.50	4175	-28.86	20230308	2640	12.50	20230726	4260	-30.28	20220915	2640	12.50	20230726	0.78	N	080420	500	398 억	126657	N	N	N	N
134	20230905	120517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2980	-10	5	-0.33	28792915	9713	47.43	2970	2985	2950	3885	2095	2990	2964.37	0.16	1051	3066	3027	2991	2952	2916	3010	2935	399	895	500	2030	5	1	79721622	2376	-2980.00	0.67	12	0.01	-1.00	4472.00	4260	20220915	-30.05	2640	20230726	12.88	4175	-28.62	20230308	2640	12.88	20230726	4260	-30.05	20220915	2640	12.88	20230726	0.78	N	080420	500	398 억	126657	N	N	N	N
135	20230905	110521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2965	-25	5	-0.84	27243590	9191	44.88	2970	2985	2950	3885	2095	2990	2964.16	0.16	1157	3066	3027	2991	2952	2916	3010	2935	399	895	500	2030	5	1	79721622	2364	-2965.00	0.66	12	0.01	-1.00	4472.00	4260	20220915	-30.40	2640	20230726	12.31	4175	-28.98	20230308	2640	12.31	20230726	4260	-30.40	20220915	2640	12.31	20230726	0.78	N	080420	500	398 억	126657	N	N	N	N
136	20230905	100515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2970	-20	5	-0.67	19682100	6629	32.37	2970	2985	2950	3885	2095	2990	2969.09	0.16	894	3066	3027	2991	2952	2916	3010	2935	399	895	500	2030	5	1	79721622	2368	-2970.00	0.66	12	0.01	-1.00	4472.00	4260	20220915	-30.28	2640	20230726	12.50	4175	-28.86	20230308	2640	12.50	20230726	4260	-30.28	20220915	2640	12.50	20230726	0.78	N	080420	500	398 억	126657	N	N	N	N
137	20230905	090512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2970	-20	5	-0.67	10706590	3595	17.55	2970	2985	2970	3885	2095	2990	2978.19	0.16	618	3066	3027	2991	2952	2916	3010	2935	399	895	500	2030	5	1	79721622	2368	-2970.00	0.66	12	0.00	-1.00	4472.00	4260	20220915	-30.28	2640	20230726	12.50	4175	-28.86	20230308	2640	12.50	20230726	4260	-30.28	20220915	2640	12.50	20230726	0.78	N	080420	500	398 억	126657	N	N	N	N
138	20230904	160513	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2990	-10	5	-0.33	61006505	20476	6.57	2995	3030	2955	3900	2100	3000	2979.39	0.17	-5672	3213	3106	3008	2901	2803	3160	2955	399	900	500	2040	5	1	79721622	2384	-2990.00	0.67	12	0.03	-1.00	4472.00	4260	20220915	-29.81	2640	20230726	13.26	4175	-28.38	20230308	2640	13.26	20230726	4260	-29.81	20220915	2640	13.26	20230726	0.78	N	080420	500	398 억	132216	N	N	N	N
139	20230904	150505	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2970	-30	5	-1.00	57876255	19428	6.23	2995	3030	2955	3900	2100	3000	2979.01	0.17	-5627	3213	3106	3008	2901	2803	3160	2955	399	900	500	2040	5	1	79721622	2368	-2970.00	0.66	12	0.02	-1.00	4472.00	4260	20220915	-30.28	2640	20230726	12.50	4175	-28.86	20230308	2640	12.50	20230726	4260	-30.28	20220915	2640	12.50	20230726	0.78	N	080420	500	398 억	132216	N	N	N	N
140	20230904	140500	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2960	-40	5	-1.33	51997365	17447	5.60	2995	3030	2955	3900	2100	3000	2980.30	0.17	-5392	3213	3106	3008	2901	2803	3160	2955	399	900	500	2040	5	1	79721622	2360	-2960.00	0.66	12	0.02	-1.00	4472.00	4260	20220915	-30.52	2640	20230726	12.12	4175	-29.10	20230308	2640	12.12	20230726	4260	-30.52	20220915	2640	12.12	20230726	0.78	N	080420	500	398 억	132216	N	N	N	N
141	20230904	130509	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2960	-40	5	-1.33	47123535	15804	5.07	2995	3030	2955	3900	2100	3000	2981.75	0.17	-5696	3213	3106	3008	2901	2803	3160	2955	399	900	500	2040	5	1	79721622	2360	-2960.00	0.66	12	0.02	-1.00	4472.00	4260	20220915	-30.52	2640	20230726	12.12	4175	-29.10	20230308	2640	12.12	20230726	4260	-30.52	20220915	2640	12.12	20230726	0.78	N	080420	500	398 억	132216	N	N	N	N
142	20230904	120501	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2985	-15	5	-0.50	44659125	14974	4.80	2995	3030	2955	3900	2100	3000	2982.44	0.17	-5171	3213	3106	3008	2901	2803	3160	2955	399	900	500	2040	5	1	79721622	2380	-2985.00	0.67	12	0.02	-1.00	4472.00	4260	20220915	-29.93	2640	20230726	13.07	4175	-28.50	20230308	2640	13.07	20230726	4260	-29.93	20220915	2640	13.07	20230726	0.78	N	080420	500	398 억	132216	N	N	N	N
143	20230904	110453	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2960	-40	5	-1.33	38366585	12853	4.12	2995	3030	2955	3900	2100	3000	2985.03	0.17	-4914	3213	3106	3008	2901	2803	3160	2955	399	900	500	2040	5	1	79721622	2360	-2960.00	0.66	12	0.02	-1.00	4472.00	4260	20220915	-30.52	2640	20230726	12.12	4175	-29.10	20230308	2640	12.12	20230726	4260	-30.52	20220915	2640	12.12	20230726	0.78	N	080420	500	398 억	132216	N	N	N	N
144	20230904	100456	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2975	-25	5	-0.83	32571010	10893	3.49	2995	3030	2955	3900	2100	3000	2990.09	0.17	-3994	3213	3106	3008	2901	2803	3160	2955	399	900	500	2040	5	1	79721622	2372	-2975.00	0.67	12	0.01	-1.00	4472.00	4260	20220915	-30.16	2640	20230726	12.69	4175	-28.74	20230308	2640	12.69	20230726	4260	-30.16	20220915	2640	12.69	20230726	0.78	N	080420	500	398 억	132216	N	N	N	N
145	20230904	090505	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2995	-5	5	-0.17	3840405	1287	0.41	2995	2995	2975	3900	2100	3000	2984.00	0.17	-668	3213	3106	3008	2901	2803	3160	2955	399	900	500	2040	5	1	79721622	2388	-2995.00	0.67	12	0.00	-1.00	4472.00	4260	20220915	-29.69	2640	20230726	13.45	4175	-28.26	20230308	2640	13.45	20230726	4260	-29.69	20220915	2640	13.45	20230726	0.78	N	080420	500	398 억	132216	N	N	N	N
146	20230901	160458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3000	110	2	3.81	940949380	311217	1821.90	2920	3115	2910	3755	2025	2890	3023.45	0.11	41773	2950	2920	2905	2875	2860	2912	2867	399	865	500	1960	5	1	79721622	2392	-3000.00	0.67	12	0.39	-1.00	4472.00	4260	20220915	-29.58	2640	20230726	13.64	4175	-28.14	20230308	2640	13.64	20230726	4260	-29.58	20220915	2640	13.64	20230726	0.78	N	080420	500	398 억	90567	N	N	N	N
147	20230901	150504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2965	75	2	2.60	901738265	298099	1745.11	2920	3115	2910	3755	2025	2890	3024.96	0.11	43066	2950	2920	2905	2875	2860	2912	2867	399	865	500	1960	5	1	79721622	2364	-2965.00	0.66	12	0.37	-1.00	4472.00	4260	20220915	-30.40	2640	20230726	12.31	4175	-28.98	20230308	2640	12.31	20230726	4260	-30.40	20220915	2640	12.31	20230726	0.78	N	080420	500	398 억	90567	N	N	N	N
148	20230901	140505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2995	105	2	3.63	793761600	261671	1531.85	2920	3115	2910	3755	2025	2890	3033.43	0.11	37613	2950	2920	2905	2875	2860	2912	2867	399	865	500	1960	5	1	79721622	2388	-2995.00	0.67	12	0.33	-1.00	4472.00	4260	20220915	-29.69	2640	20230726	13.45	4175	-28.26	20230308	2640	13.45	20230726	4260	-29.69	20220915	2640	13.45	20230726	0.78	N	080420	500	398 억	90567	N	N	N	N
149	20230901	130453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3070	180	2	6.23	728460960	239957	1404.74	2920	3115	2910	3755	2025	2890	3035.80	0.11	28647	2950	2920	2905	2875	2860	2912	2867	399	865	500	1960	5	1	79721622	2447	-3070.00	0.69	12	0.30	-1.00	4472.00	4260	20220915	-27.93	2640	20230726	16.29	4175	-26.47	20230308	2640	16.29	20230726	4260	-27.93	20220915	2640	16.29	20230726	0.78	N	080420	500	398 억	90567	N	N	N	N
150	20230901	120457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3020	130	2	4.50	612913040	202003	1182.55	2920	3115	2910	3755	2025	2890	3034.18	0.11	27693	2950	2920	2905	2875	2860	2912	2867	399	865	500	1960	5	1	79721622	2408	-3020.00	0.68	12	0.25	-1.00	4472.00	4260	20220915	-29.11	2640	20230726	14.39	4175	-27.66	20230308	2640	14.39	20230726	4260	-29.11	20220915	2640	14.39	20230726	0.78	N	080420	500	398 억	90567	N	N	N	N
151	20230901	110458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2985	95	2	3.29	109034100	36861	215.79	2920	3000	2910	3755	2025	2890	2957.98	0.11	11048	2950	2920	2905	2875	2860	2912	2867	399	865	500	1960	5	1	79721622	2380	-2985.00	0.67	12	0.05	-1.00	4472.00	4260	20220915	-29.93	2640	20230726	13.07	4175	-28.50	20230308	2640	13.07	20230726	4260	-29.93	20220915	2640	13.07	20230726	0.78	N	080420	500	398 억	90567	N	N	N	N
152	20230901	100455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2945	55	2	1.90	48785455	16603	97.20	2920	2945	2910	3755	2025	2890	2938.35	0.11	2373	2950	2920	2905	2875	2860	2912	2867	399	865	500	1960	5	1	79721622	2348	-2945.00	0.66	12	0.02	-1.00	4472.00	4260	20220915	-30.87	2640	20230726	11.55	4175	-29.46	20230308	2640	11.55	20230726	4260	-30.87	20220915	2640	11.55	20230726	0.78	N	080420	500	398 억	90567	N	N	N	N
153	20230901	090449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	35	2	1.21	2105160	720	4.21	2920	2925	2910	3755	2025	2890	2923.83	0.11	-25	2950	2920	2905	2875	2860	2912	2867	399	865	500	1960	5	1	79721622	2332	-2925.00	0.65	12	0.00	-1.00	4472.00	4260	20220915	-31.34	2640	20230726	10.80	4175	-29.94	20230308	2640	10.80	20230726	4260	-31.34	20220915	2640	10.80	20230726	0.78	N	080420	500	398 억	90567	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History