KissMeData/095910/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160724	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1840	41	2	2.28	84251715	46872	143.88	1791	1855	1771	2335	1260	1799	1797.46	1.93	6820	1835	1817	1795	1777	1755	1806	1766	98	536	500	1070	1	1	19504503	359	-1.53	0.49	12	0.24	-1199.00	3746.00	4840	20220928	-61.98	1771	20230927	3.90	3835	-52.02	20230309	1771	3.90	20230927	4840	-61.98	20220928	1771	3.90	20230927	0.75	N	095910	500	97 억	376349	N	N	24	N	N
3	20230927	150731	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1847	48	2	2.67	81085147	45156	138.61	1791	1855	1771	2335	1260	1799	1795.67	1.93	6635	1835	1817	1795	1777	1755	1806	1766	98	536	500	1070	1	1	19504503	360	-1.54	0.49	12	0.23	-1199.00	3746.00	4840	20220928	-61.84	1771	20230927	4.29	3835	-51.84	20230309	1771	4.29	20230927	4840	-61.84	20220928	1771	4.29	20230927	0.75	N	095910	500	97 억	376349	N	N	14	N	N
4	20230927	140731	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1790	-9	5	-0.50	53464663	29956	91.95	1791	1791	1771	2335	1260	1799	1784.77	1.93	3445	1835	1817	1795	1777	1755	1806	1766	98	536	500	1070	1	1	19504503	349	-1.49	0.48	12	0.15	-1199.00	3746.00	4840	20220928	-63.02	1771	20230927	1.07	3835	-53.32	20230309	1771	1.07	20230927	4840	-63.02	20220928	1771	1.07	20230927	0.75	N	095910	500	97 억	376349	N	N	14	N	N
5	20230927	130722	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1785	-14	5	-0.78	44781870	25102	77.05	1791	1791	1771	2335	1260	1799	1784.00	1.93	1437	1835	1817	1795	1777	1755	1806	1766	98	536	500	1070	1	1	19504503	348	-1.49	0.48	12	0.13	-1199.00	3746.00	4840	20220928	-63.12	1771	20230927	0.79	3835	-53.46	20230309	1771	0.79	20230927	4840	-63.12	20220928	1771	0.79	20230927	0.75	N	095910	500	97 억	376349	N	N	14	N	N
6	20230927	120720	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1788	-11	5	-0.61	40045997	22449	68.91	1791	1791	1771	2335	1260	1799	1783.87	1.93	557	1835	1817	1795	1777	1755	1806	1766	98	536	500	1070	1	1	19504503	349	-1.49	0.48	12	0.12	-1199.00	3746.00	4840	20220928	-63.06	1771	20230927	0.96	3835	-53.38	20230309	1771	0.96	20230927	4840	-63.06	20220928	1771	0.96	20230927	0.75	N	095910	500	97 억	376349	N	N	14	N	N
7	20230927	110728	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1791	-8	5	-0.44	37270351	20895	64.14	1791	1791	1771	2335	1260	1799	1783.70	1.93	-313	1835	1817	1795	1777	1755	1806	1766	98	536	500	1070	1	1	19504503	349	-1.49	0.48	12	0.11	-1199.00	3746.00	4840	20220928	-63.00	1771	20230927	1.13	3835	-53.30	20230309	1771	1.13	20230927	4840	-63.00	20220928	1771	1.13	20230927	0.75	N	095910	500	97 억	376349	N	N	14	N	N
8	20230927	100723	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1782	-17	5	-0.94	23698614	13292	40.80	1791	1791	1771	2335	1260	1799	1782.92	1.93	-3630	1835	1817	1795	1777	1755	1806	1766	98	536	500	1070	1	1	19504503	348	-1.49	0.48	12	0.07	-1199.00	3746.00	4840	20220928	-63.18	1771	20230927	0.62	3835	-53.53	20230309	1771	0.62	20230927	4840	-63.18	20220928	1771	0.62	20230927	0.75	N	095910	500	97 억	376349	N	N	14	N	N
9	20230927	090735	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1773	-26	5	-1.45	10918035	6111	18.76	1791	1791	1773	2335	1260	1799	1786.62	1.93	-3467	1835	1817	1795	1777	1755	1806	1766	98	536	500	1070	1	1	19504503	346	-1.48	0.47	12	0.03	-1199.00	3746.00	4840	20220928	-63.37	1773	20230927	0.00	3835	-53.77	20230309	1773	0.00	20230927	4840	-63.37	20220928	1773	0.00	20230927	0.75	N	095910	500	97 억	376349	N	N	14	N	N
10	20230926	160722	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1799	9	2	0.50	57996113	32314	38.54	1807	1813	1773	2325	1253	1790	1794.69	1.92	2710	1888	1838	1814	1764	1740	1827	1753	98	535	500	1070	1	1	19504503	351	-1.50	0.48	12	0.17	-1199.00	3746.00	4840	20220928	-62.83	1773	20230926	1.47	3835	-53.09	20230309	1773	1.47	20230926	4960	-63.73	20220926	1773	1.47	20230926	0.79	N	095910	500	97 억	373639	N	N	14	N	N
11	20230926	150722	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1789	-1	5	-0.06	51795789	28865	34.43	1807	1813	1773	2325	1253	1790	1794.42	1.92	2215	1888	1838	1814	1764	1740	1827	1753	98	535	500	1070	1	1	19504503	349	-1.49	0.48	12	0.15	-1199.00	3746.00	4840	20220928	-63.04	1773	20230926	0.90	3835	-53.35	20230309	1773	0.90	20230926	4960	-63.93	20220926	1773	0.90	20230926	0.79	N	095910	500	97 억	373639	N	N	34	N	N
12	20230926	140715	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1785	-5	5	-0.28	49387387	27516	32.82	1807	1813	1773	2325	1253	1790	1794.86	1.92	1706	1888	1838	1814	1764	1740	1827	1753	98	535	500	1070	1	1	19504503	348	-1.49	0.48	12	0.14	-1199.00	3746.00	4840	20220928	-63.12	1773	20230926	0.68	3835	-53.46	20230309	1773	0.68	20230926	4960	-64.01	20220926	1773	0.68	20230926	0.79	N	095910	500	97 억	373639	N	N	34	N	N
13	20230926	130719	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1799	9	2	0.50	36867248	20505	24.46	1807	1813	1783	2325	1253	1790	1797.96	1.92	1025	1888	1838	1814	1764	1740	1827	1753	98	535	500	1070	1	1	19504503	351	-1.50	0.48	12	0.11	-1199.00	3746.00	4840	20220928	-62.83	1783	20230926	0.90	3835	-53.09	20230309	1783	0.90	20230926	4960	-63.73	20220926	1783	0.90	20230926	0.79	N	095910	500	97 억	373639	N	N	34	N	N
14	20230926	120722	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1802	12	2	0.67	32811074	18253	21.77	1807	1813	1783	2325	1253	1790	1797.57	1.92	1041	1888	1838	1814	1764	1740	1827	1753	98	535	500	1070	1	1	19504503	351	-1.50	0.48	12	0.09	-1199.00	3746.00	4840	20220928	-62.77	1783	20230926	1.07	3835	-53.01	20230309	1783	1.07	20230926	4960	-63.67	20220926	1783	1.07	20230926	0.79	N	095910	500	97 억	373639	N	N	34	N	N
15	20230926	110721	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1796	6	2	0.34	26946894	14983	17.87	1807	1813	1783	2325	1253	1790	1798.50	1.92	724	1888	1838	1814	1764	1740	1827	1753	98	535	500	1070	1	1	19504503	350	-1.50	0.48	12	0.08	-1199.00	3746.00	4840	20220928	-62.89	1783	20230926	0.73	3835	-53.17	20230309	1783	0.73	20230926	4960	-63.79	20220926	1783	0.73	20230926	0.79	N	095910	500	97 억	373639	N	N	34	N	N
16	20230926	100720	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1803	13	2	0.73	20923170	11637	13.88	1807	1813	1783	2325	1253	1790	1797.99	1.92	615	1888	1838	1814	1764	1740	1827	1753	98	535	500	1070	1	1	19504503	352	-1.50	0.48	12	0.06	-1199.00	3746.00	4840	20220928	-62.75	1783	20230926	1.12	3835	-52.99	20230309	1783	1.12	20230926	4960	-63.65	20220926	1783	1.12	20230926	0.79	N	095910	500	97 억	373639	N	N	34	N	N
17	20230926	090721	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1800	10	2	0.56	4831715	2675	3.19	1807	1813	1800	2325	1253	1790	1806.25	1.92	-645	1888	1838	1814	1764	1740	1827	1753	98	535	500	1070	1	1	19504503	351	-1.50	0.48	12	0.01	-1199.00	3746.00	4840	20220928	-62.81	1790	20230925	0.56	3835	-53.06	20230309	1790	0.56	20230925	4960	-63.71	20220926	1790	0.56	20230925	0.79	N	095910	500	97 억	373639	N	N	34	N	N
18	20230925	160720	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1790	-84	5	-4.48	151497522	83520	164.63	1864	1864	1790	2435	1312	1874	1813.95	1.98	-11804	1914	1894	1884	1864	1854	1889	1859	98	561	500	1120	1	1	19504503	349	-1.49	0.48	12	0.43	-1199.00	3746.00	4960	20220926	-63.91	1790	20230925	0.00	3835	-53.32	20230309	1790	0.00	20230925	4960	-63.91	20220926	1790	0.00	20230925	0.79	N	095910	500	97 억	385443	N	N	34	N	N
19	20230925	150724	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1797	-77	5	-4.11	141573802	77982	153.72	1864	1864	1795	2435	1312	1874	1815.47	1.98	-10481	1914	1894	1884	1864	1854	1889	1859	98	561	500	1120	1	1	19504503	350	-1.50	0.48	12	0.40	-1199.00	3746.00	4960	20220926	-63.77	1795	20230925	0.11	3835	-53.14	20230309	1795	0.11	20230925	4960	-63.77	20220926	1795	0.11	20230925	0.79	N	095910	500	97 억	385443	N	N	30	N	N
20	20230925	140710	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1804	-70	5	-3.74	122509198	67399	132.86	1864	1864	1799	2435	1312	1874	1817.67	1.98	-8604	1914	1894	1884	1864	1854	1889	1859	98	561	500	1120	1	1	19504503	352	-1.50	0.48	12	0.35	-1199.00	3746.00	4960	20220926	-63.63	1799	20230925	0.28	3835	-52.96	20230309	1799	0.28	20230925	4960	-63.63	20220926	1799	0.28	20230925	0.79	N	095910	500	97 억	385443	N	N	30	N	N
21	20230925	130715	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1810	-64	5	-3.42	99012259	54370	107.17	1864	1864	1800	2435	1312	1874	1821.08	1.98	-8328	1914	1894	1884	1864	1854	1889	1859	98	561	500	1120	1	1	19504503	353	-1.51	0.48	12	0.28	-1199.00	3746.00	4960	20220926	-63.51	1800	20230925	0.56	3835	-52.80	20230309	1800	0.56	20230925	4960	-63.51	20220926	1800	0.56	20230925	0.79	N	095910	500	97 억	385443	N	N	30	N	N
22	20230925	120720	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1810	-64	5	-3.42	65031920	35507	69.99	1864	1864	1806	2435	1312	1874	1831.52	1.98	-8501	1914	1894	1884	1864	1854	1889	1859	98	561	500	1120	1	1	19504503	353	-1.51	0.48	12	0.18	-1199.00	3746.00	4960	20220926	-63.51	1806	20230925	0.22	3835	-52.80	20230309	1806	0.22	20230925	4960	-63.51	20220926	1806	0.22	20230925	0.79	N	095910	500	97 억	385443	N	N	30	N	N
23	20230925	110715	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1827	-47	5	-2.51	47763790	25968	51.19	1864	1864	1812	2435	1312	1874	1839.33	1.98	-5674	1914	1894	1884	1864	1854	1889	1859	98	561	500	1120	1	1	19504503	356	-1.52	0.49	12	0.13	-1199.00	3746.00	4960	20220926	-63.17	1812	20230925	0.83	3835	-52.36	20230309	1812	0.83	20230925	4960	-63.17	20220926	1812	0.83	20230925	0.79	N	095910	500	97 억	385443	N	N	30	N	N
24	20230925	100719	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1845	-29	5	-1.55	28684599	15529	30.61	1864	1864	1836	2435	1312	1874	1847.16	1.98	802	1914	1894	1884	1864	1854	1889	1859	98	561	500	1120	1	1	19504503	360	-1.54	0.49	12	0.08	-1199.00	3746.00	4960	20220926	-62.80	1836	20230925	0.49	3835	-51.89	20230309	1836	0.49	20230925	4960	-62.80	20220926	1836	0.49	20230925	0.79	N	095910	500	97 억	385443	N	N	30	N	N
25	20230925	090715	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1840	-34	5	-1.81	13135534	7088	13.97	1864	1864	1840	2435	1312	1874	1853.21	1.98	-11	1914	1894	1884	1864	1854	1889	1859	98	561	500	1120	1	1	19504503	359	-1.53	0.49	12	0.04	-1199.00	3746.00	4960	20220926	-62.90	1840	20230925	0.00	3835	-52.02	20230309	1840	0.00	20230925	4960	-62.90	20220926	1840	0.00	20230925	0.79	N	095910	500	97 억	385443	N	N	30	N	N
26	20230922	160741	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1874	-31	5	-1.63	94708980	50281	115.41	1903	1904	1874	2475	1334	1905	1883.59	1.97	-654	1939	1922	1911	1894	1883	1916	1888	98	570	500	1140	1	1	19504503	366	-1.56	0.50	12	0.26	-1199.00	3746.00	5380	20220923	-65.17	1874	20230922	0.00	3835	-51.13	20230309	1874	0.00	20230922	5590	-66.48	20220922	1874	0.00	20230922	0.79	N	095910	500	97 억	385092	N	N	30	N	N
27	20230922	150737	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1877	-28	5	-1.47	82454937	43747	100.41	1903	1904	1876	2475	1334	1905	1884.81	1.97	-651	1939	1922	1911	1894	1883	1916	1888	98	570	500	1140	1	1	19504503	366	-1.57	0.50	12	0.22	-1199.00	3746.00	5380	20220923	-65.11	1876	20230922	0.05	3835	-51.06	20230309	1876	0.05	20230922	5590	-66.42	20220922	1876	0.05	20230922	0.79	N	095910	500	97 억	385092	N	N	40	N	N
28	20230922	140737	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1881	-24	5	-1.26	74472508	39495	90.65	1903	1904	1877	2475	1334	1905	1885.62	1.97	-630	1939	1922	1911	1894	1883	1916	1888	98	570	500	1140	1	1	19504503	367	-1.57	0.50	12	0.20	-1199.00	3746.00	5380	20220923	-65.04	1877	20230922	0.21	3835	-50.95	20230309	1877	0.21	20230922	5590	-66.35	20220922	1877	0.21	20230922	0.79	N	095910	500	97 억	385092	N	N	40	N	N
29	20230922	130651	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1883	-22	5	-1.15	70659117	37472	86.01	1903	1904	1877	2475	1334	1905	1885.65	1.97	-556	1939	1922	1911	1894	1883	1916	1888	98	570	500	1140	1	1	19504503	367	-1.57	0.50	12	0.19	-1199.00	3746.00	5380	20220923	-65.00	1877	20230922	0.32	3835	-50.90	20230309	1877	0.32	20230922	5590	-66.31	20220922	1877	0.32	20230922	0.79	N	095910	500	97 억	385092	N	N	40	N	N
30	20230922	120650	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1885	-20	5	-1.05	59650987	31612	72.56	1903	1904	1878	2475	1334	1905	1886.97	1.97	-713	1939	1922	1911	1894	1883	1916	1888	98	570	500	1140	1	1	19504503	368	-1.57	0.50	12	0.16	-1199.00	3746.00	5380	20220923	-64.96	1878	20230922	0.37	3835	-50.85	20230309	1878	0.37	20230922	5590	-66.28	20220922	1878	0.37	20230922	0.79	N	095910	500	97 억	385092	N	N	40	N	N
31	20230922	110646	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1895	-10	5	-0.52	51700558	27388	62.86	1903	1904	1880	2475	1334	1905	1887.71	1.97	-1542	1939	1922	1911	1894	1883	1916	1888	98	570	500	1140	1	1	19504503	370	-1.58	0.51	12	0.14	-1199.00	3746.00	5380	20220923	-64.78	1880	20230922	0.80	3835	-50.59	20230309	1880	0.80	20230922	5590	-66.10	20220922	1880	0.80	20230922	0.79	N	095910	500	97 억	385092	N	N	40	N	N
32	20230922	100648	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1891	-14	5	-0.73	24092273	12761	29.29	1903	1904	1883	2475	1334	1905	1887.96	1.97	-1525	1939	1922	1911	1894	1883	1916	1888	98	570	500	1140	1	1	19504503	369	-1.58	0.50	12	0.07	-1199.00	3746.00	5380	20220923	-64.85	1883	20230922	0.42	3835	-50.69	20230309	1883	0.42	20230922	5590	-66.17	20220922	1883	0.42	20230922	0.79	N	095910	500	97 억	385092	N	N	40	N	N
33	20230922	090643	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1893	-12	5	-0.63	3508465	1852	4.25	1903	1904	1890	2475	1334	1905	1894.42	1.97	-1310	1939	1922	1911	1894	1883	1916	1888	98	570	500	1140	1	1	19504503	369	-1.58	0.51	12	0.01	-1199.00	3746.00	5380	20220923	-64.81	1890	20230922	0.16	3835	-50.64	20230309	1890	0.16	20230922	5590	-66.14	20220922	1890	0.16	20230922	0.79	N	095910	500	97 억	385092	N	N	40	N	N
34	20230921	160649	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1905	-25	5	-1.30	81580620	42819	81.12	1928	1928	1900	2505	1351	1930	1905.24	1.98	-951	1949	1939	1933	1923	1917	1936	1920	98	575	500	1150	1	1	19504503	372	-1.59	0.51	12	0.22	-1199.00	3746.00	5590	20220922	-65.92	1900	20230921	0.26	3835	-50.33	20230309	1900	0.26	20230921	5590	-65.92	20220922	1900	0.26	20230921	0.80	N	095910	500	97 억	386041	N	N	40	N	N
35	20230921	150639	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1907	-23	5	-1.19	79912912	41944	79.46	1928	1928	1900	2505	1351	1930	1905.23	1.98	-1177	1949	1939	1933	1923	1917	1936	1920	98	575	500	1150	1	1	19504503	372	-1.59	0.51	12	0.22	-1199.00	3746.00	5590	20220922	-65.89	1900	20230921	0.37	3835	-50.27	20230309	1900	0.37	20230921	5590	-65.89	20220922	1900	0.37	20230921	0.80	N	095910	500	97 억	386041	N	N	38	N	N
36	20230921	140647	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1905	-25	5	-1.30	73375143	38514	72.96	1928	1928	1900	2505	1351	1930	1905.16	1.98	-1318	1949	1939	1933	1923	1917	1936	1920	98	575	500	1150	1	1	19504503	372	-1.59	0.51	12	0.20	-1199.00	3746.00	5590	20220922	-65.92	1900	20230921	0.26	3835	-50.33	20230309	1900	0.26	20230921	5590	-65.92	20220922	1900	0.26	20230921	0.80	N	095910	500	97 억	386041	N	N	38	N	N
37	20230921	130640	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1902	-28	5	-1.45	64611102	33910	64.24	1928	1928	1900	2505	1351	1930	1905.37	1.98	-1752	1949	1939	1933	1923	1917	1936	1920	98	575	500	1150	1	1	19504503	371	-1.59	0.51	12	0.17	-1199.00	3746.00	5590	20220922	-65.97	1900	20230921	0.11	3835	-50.40	20230309	1900	0.11	20230921	5590	-65.97	20220922	1900	0.11	20230921	0.80	N	095910	500	97 억	386041	N	N	38	N	N
38	20230921	120634	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1901	-29	5	-1.50	59448828	31197	59.10	1928	1928	1900	2505	1351	1930	1905.59	1.98	-1222	1949	1939	1933	1923	1917	1936	1920	98	575	500	1150	1	1	19504503	371	-1.59	0.51	12	0.16	-1199.00	3746.00	5590	20220922	-65.99	1900	20230921	0.05	3835	-50.43	20230309	1900	0.05	20230921	5590	-65.99	20220922	1900	0.05	20230921	0.80	N	095910	500	97 억	386041	N	N	38	N	N
39	20230921	110651	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1902	-28	5	-1.45	38995915	20438	38.72	1928	1928	1902	2505	1351	1930	1908.01	1.98	-2069	1949	1939	1933	1923	1917	1936	1920	98	575	500	1150	1	1	19504503	371	-1.59	0.51	12	0.10	-1199.00	3746.00	5590	20220922	-65.97	1902	20230921	0.00	3835	-50.40	20230309	1902	0.00	20230921	5590	-65.97	20220922	1902	0.00	20230921	0.80	N	095910	500	97 억	386041	N	N	38	N	N
40	20230921	100638	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1911	-19	5	-0.98	20927598	10956	20.75	1928	1928	1905	2505	1351	1930	1910.15	1.98	-2377	1949	1939	1933	1923	1917	1936	1920	98	575	500	1150	1	1	19504503	373	-1.59	0.51	12	0.06	-1199.00	3746.00	5590	20220922	-65.81	1905	20230921	0.31	3835	-50.17	20230309	1905	0.31	20230921	5590	-65.81	20220922	1905	0.31	20230921	0.80	N	095910	500	97 억	386041	N	N	38	N	N
41	20230921	090646	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1919	-11	5	-0.57	3986034	2075	3.93	1928	1928	1915	2505	1351	1930	1920.98	1.98	-1152	1949	1939	1933	1923	1917	1936	1920	98	575	500	1150	1	1	19504503	374	-1.60	0.51	12	0.01	-1199.00	3746.00	5590	20220922	-65.67	1915	20230921	0.21	3835	-49.96	20230309	1915	0.21	20230921	5590	-65.67	20220922	1915	0.21	20230921	0.80	N	095910	500	97 억	386041	N	N	38	N	N
42	20230920	160646	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1930	-24	5	-1.23	101816211	52683	99.83	1937	1943	1927	2540	1368	1954	1932.62	1.97	2592	1970	1962	1957	1949	1944	1966	1953	98	586	500	1170	1	1	19504503	376	-1.61	0.52	12	0.27	-1199.00	3746.00	5590	20220922	-65.47	1927	20230920	0.16	3835	-49.67	20230309	1927	0.16	20230920	5620	-65.66	20220920	1927	0.16	20230920	0.86	N	095910	500	97 억	383449	N	N	38	N	N
43	20230920	150629	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1932	-22	5	-1.13	89962647	46540	88.19	1937	1943	1927	2540	1368	1954	1933.02	1.97	2121	1970	1962	1957	1949	1944	1966	1953	98	586	500	1170	1	1	19504503	377	-1.61	0.52	12	0.24	-1199.00	3746.00	5590	20220922	-65.44	1927	20230920	0.26	3835	-49.62	20230309	1927	0.26	20230920	5620	-65.62	20220920	1927	0.26	20230920	0.86	N	095910	500	97 억	383449	N	N	45	N	N
44	20230920	140638	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1934	-20	5	-1.02	85262395	44105	83.58	1937	1943	1927	2540	1368	1954	1933.17	1.97	1732	1970	1962	1957	1949	1944	1966	1953	98	586	500	1170	1	1	19504503	377	-1.61	0.52	12	0.23	-1199.00	3746.00	5590	20220922	-65.40	1927	20230920	0.36	3835	-49.57	20230309	1927	0.36	20230920	5620	-65.59	20220920	1927	0.36	20230920	0.86	N	095910	500	97 억	383449	N	N	45	N	N
45	20230920	130634	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1928	-26	5	-1.33	77302135	39979	75.76	1937	1943	1927	2540	1368	1954	1933.57	1.97	511	1970	1962	1957	1949	1944	1966	1953	98	586	500	1170	1	1	19504503	376	-1.61	0.51	12	0.20	-1199.00	3746.00	5590	20220922	-65.51	1927	20230920	0.05	3835	-49.73	20230309	1927	0.05	20230920	5620	-65.69	20220920	1927	0.05	20230920	0.86	N	095910	500	97 억	383449	N	N	45	N	N
46	20230920	120632	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1931	-23	5	-1.18	69578553	35980	68.18	1937	1943	1927	2540	1368	1954	1933.81	1.97	568	1970	1962	1957	1949	1944	1966	1953	98	586	500	1170	1	1	19504503	377	-1.61	0.52	12	0.18	-1199.00	3746.00	5590	20220922	-65.46	1927	20230920	0.21	3835	-49.65	20230309	1927	0.21	20230920	5620	-65.64	20220920	1927	0.21	20230920	0.86	N	095910	500	97 억	383449	N	N	45	N	N
47	20230920	110638	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1939	-15	5	-0.77	64729878	33470	63.42	1937	1943	1927	2540	1368	1954	1933.97	1.97	-605	1970	1962	1957	1949	1944	1966	1953	98	586	500	1170	1	1	19504503	378	-1.62	0.52	12	0.17	-1199.00	3746.00	5590	20220922	-65.31	1927	20230920	0.62	3835	-49.44	20230309	1927	0.62	20230920	5620	-65.50	20220920	1927	0.62	20230920	0.86	N	095910	500	97 억	383449	N	N	45	N	N
48	20230920	100623	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1940	-14	5	-0.72	25752985	13283	25.17	1937	1943	1936	2540	1368	1954	1938.79	1.97	-1487	1970	1962	1957	1949	1944	1966	1953	98	586	500	1170	1	1	19504503	378	-1.62	0.52	12	0.07	-1199.00	3746.00	5590	20220922	-65.30	1936	20230920	0.21	3835	-49.41	20230309	1936	0.21	20230920	5620	-65.48	20220920	1936	0.21	20230920	0.86	N	095910	500	97 억	383449	N	N	45	N	N
49	20230920	090634	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1943	-11	5	-0.56	5515020	2846	5.39	1937	1943	1937	2540	1368	1954	1937.81	1.97	-286	1970	1962	1957	1949	1944	1966	1953	98	586	500	1170	1	1	19504503	379	-1.62	0.52	12	0.01	-1199.00	3746.00	5590	20220922	-65.24	1937	20230920	0.31	3835	-49.34	20230309	1937	0.31	20230920	5620	-65.43	20220920	1937	0.31	20230920	0.86	N	095910	500	97 억	383449	N	N	45	N	N
50	20230919	160630	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1954	-21	5	-1.06	102772479	52554	97.41	1953	1965	1952	2565	1383	1975	1955.57	1.98	-7127	2048	2011	1993	1956	1938	2002	1947	98	590	500	1180	1	1	19504503	381	-1.63	0.52	12	0.27	-1199.00	3746.00	5620	20220920	-65.23	1950	20230914	0.21	3835	-49.05	20230309	1950	0.21	20230914	5970	-67.27	20220919	1950	0.21	20230914	0.92	N	095910	500	97 억	385475	N	N	45	N	N
51	20230919	150632	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1961	-14	5	-0.71	99341373	50799	94.15	1953	1965	1952	2565	1383	1975	1955.58	1.98	-7415	2048	2011	1993	1956	1938	2002	1947	98	590	500	1180	1	1	19504503	382	-1.64	0.52	12	0.26	-1199.00	3746.00	5620	20220920	-65.11	1950	20230914	0.56	3835	-48.87	20230309	1950	0.56	20230914	5970	-67.15	20220919	1950	0.56	20230914	0.92	N	095910	500	97 억	385475	N	N	34	N	N
52	20230919	140629	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1957	-18	5	-0.91	89933173	45992	85.24	1953	1965	1952	2565	1383	1975	1955.41	1.98	-6514	2048	2011	1993	1956	1938	2002	1947	98	590	500	1180	1	1	19504503	382	-1.63	0.52	12	0.24	-1199.00	3746.00	5620	20220920	-65.18	1950	20230914	0.36	3835	-48.97	20230309	1950	0.36	20230914	5970	-67.22	20220919	1950	0.36	20230914	0.92	N	095910	500	97 억	385475	N	N	34	N	N
53	20230919	130619	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1956	-19	5	-0.96	79299788	40554	75.17	1953	1965	1952	2565	1383	1975	1955.41	1.98	-4999	2048	2011	1993	1956	1938	2002	1947	98	590	500	1180	1	1	19504503	382	-1.63	0.52	12	0.21	-1199.00	3746.00	5620	20220920	-65.20	1950	20230914	0.31	3835	-49.00	20230309	1950	0.31	20230914	5970	-67.24	20220919	1950	0.31	20230914	0.92	N	095910	500	97 억	385475	N	N	34	N	N
54	20230919	120636	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1958	-17	5	-0.86	73078626	37372	69.27	1953	1965	1952	2565	1383	1975	1955.44	1.98	-4523	2048	2011	1993	1956	1938	2002	1947	98	590	500	1180	1	1	19504503	382	-1.63	0.52	12	0.19	-1199.00	3746.00	5620	20220920	-65.16	1950	20230914	0.41	3835	-48.94	20230309	1950	0.41	20230914	5970	-67.20	20220919	1950	0.41	20230914	0.92	N	095910	500	97 억	385475	N	N	34	N	N
55	20230919	110636	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1955	-20	5	-1.01	59549547	30454	56.45	1953	1965	1952	2565	1383	1975	1955.39	1.98	-5135	2048	2011	1993	1956	1938	2002	1947	98	590	500	1180	1	1	19504503	381	-1.63	0.52	12	0.16	-1199.00	3746.00	5620	20220920	-65.21	1950	20230914	0.26	3835	-49.02	20230309	1950	0.26	20230914	5970	-67.25	20220919	1950	0.26	20230914	0.92	N	095910	500	97 억	385475	N	N	34	N	N
56	20230919	100632	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1954	-21	5	-1.06	35624839	18205	33.74	1953	1965	1953	2565	1383	1975	1956.87	1.98	-2372	2048	2011	1993	1956	1938	2002	1947	98	590	500	1180	1	1	19504503	381	-1.63	0.52	12	0.09	-1199.00	3746.00	5620	20220920	-65.23	1950	20230914	0.21	3835	-49.05	20230309	1950	0.21	20230914	5970	-67.27	20220919	1950	0.21	20230914	0.92	N	095910	500	97 억	385475	N	N	34	N	N
57	20230919	090627	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1964	-11	5	-0.56	8765667	4474	8.29	1953	1965	1953	2565	1383	1975	1959.25	1.98	-721	2048	2011	1993	1956	1938	2002	1947	98	590	500	1180	1	1	19504503	383	-1.64	0.52	12	0.02	-1199.00	3746.00	5620	20220920	-65.05	1950	20230914	0.72	3835	-48.79	20230309	1950	0.72	20230914	5970	-67.10	20220919	1950	0.72	20230914	0.92	N	095910	500	97 억	385475	N	N	34	N	N
58	20230918	160632	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1975	-40	5	-1.99	105221525	52996	84.30	2025	2030	1975	2615	1415	2015	1985.46	2.03	-10770	2065	2039	2014	1988	1963	2053	2002	98	600	500	1200	1	1	19504503	385	-1.65	0.53	12	0.27	-1199.00	3746.00	5970	20220919	-66.92	1950	20230914	1.28	3835	-48.50	20230309	1950	1.28	20230914	5970	-66.92	20220919	1950	1.28	20230914	0.95	N	095910	500	97 억	395081	N	N	34	N	N
59	20230918	150630	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1976	-39	5	-1.94	100245065	50478	80.29	2025	2030	1976	2615	1415	2015	1985.92	2.03	-11011	2065	2039	2014	1988	1963	2053	2002	98	600	500	1200	1	1	19504503	385	-1.65	0.53	12	0.26	-1199.00	3746.00	5970	20220919	-66.90	1950	20230914	1.33	3835	-48.47	20230309	1950	1.33	20230914	5970	-66.90	20220919	1950	1.33	20230914	0.95	N	095910	500	97 억	395081	N	N	41	N	N
60	20230918	140644	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1982	-33	5	-1.64	80006735	40255	64.03	2025	2030	1979	2615	1415	2015	1987.50	2.03	-9996	2065	2039	2014	1988	1963	2053	2002	98	600	500	1200	1	1	19504503	387	-1.65	0.53	12	0.21	-1199.00	3746.00	5970	20220919	-66.80	1950	20230914	1.64	3835	-48.32	20230309	1950	1.64	20230914	5970	-66.80	20220919	1950	1.64	20230914	0.95	N	095910	500	97 억	395081	N	N	41	N	N
61	20230918	130629	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1984	-31	5	-1.54	69791854	35098	55.83	2025	2030	1979	2615	1415	2015	1988.49	2.03	-8959	2065	2039	2014	1988	1963	2053	2002	98	600	500	1200	1	1	19504503	387	-1.65	0.53	12	0.18	-1199.00	3746.00	5970	20220919	-66.77	1950	20230914	1.74	3835	-48.27	20230309	1950	1.74	20230914	5970	-66.77	20220919	1950	1.74	20230914	0.95	N	095910	500	97 억	395081	N	N	41	N	N
62	20230918	120632	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1984	-31	5	-1.54	68205368	34298	54.56	2025	2030	1980	2615	1415	2015	1988.61	2.03	-8985	2065	2039	2014	1988	1963	2053	2002	98	600	500	1200	1	1	19504503	387	-1.65	0.53	12	0.18	-1199.00	3746.00	5970	20220919	-66.77	1950	20230914	1.74	3835	-48.27	20230309	1950	1.74	20230914	5970	-66.77	20220919	1950	1.74	20230914	0.95	N	095910	500	97 억	395081	N	N	41	N	N
63	20230918	110626	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1985	-30	5	-1.49	41643707	20891	33.23	2025	2030	1981	2615	1415	2015	1993.38	2.03	-7565	2065	2039	2014	1988	1963	2053	2002	98	600	500	1200	1	1	19504503	387	-1.66	0.53	12	0.11	-1199.00	3746.00	5970	20220919	-66.75	1950	20230914	1.79	3835	-48.24	20230309	1950	1.79	20230914	5970	-66.75	20220919	1950	1.79	20230914	0.95	N	095910	500	97 억	395081	N	N	41	N	N
64	20230918	100621	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1984	-31	5	-1.54	27795217	13910	22.13	2025	2030	1983	2615	1415	2015	1998.22	2.03	-6203	2065	2039	2014	1988	1963	2053	2002	98	600	500	1200	1	1	19504503	387	-1.65	0.53	12	0.07	-1199.00	3746.00	5970	20220919	-66.77	1950	20230914	1.74	3835	-48.27	20230309	1950	1.74	20230914	5970	-66.77	20220919	1950	1.74	20230914	0.95	N	095910	500	97 억	395081	N	N	41	N	N
65	20230918	090620	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2010	-5	5	-0.25	12280551	6100	9.70	2025	2030	1993	2615	1415	2015	2013.21	2.03	-2405	2065	2039	2014	1988	1963	2053	2002	98	600	500	1200	5	1	19504503	392	-1.68	0.54	12	0.03	-1199.00	3746.00	5970	20220919	-66.33	1950	20230914	3.08	3835	-47.59	20230309	1950	3.08	20230914	5970	-66.33	20220919	1950	3.08	20230914	0.95	N	095910	500	97 억	395081	N	N	41	N	N
66	20230915	160627	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2015	10	2	0.50	125951375	62840	59.47	2010	2040	1989	2605	1405	2005	2004.32	1.96	10914	2041	2022	1986	1967	1931	2032	1977	98	600	500	1200	5	1	19504503	393	-1.68	0.54	12	0.32	-1199.00	3746.00	6750	20220916	-70.15	1950	20230914	3.33	3835	-47.46	20230309	1950	3.33	20230914	7400	-72.77	20220915	1950	3.33	20230914	1.00	N	095910	500	97 억	382909	N	N	41	N	N
67	20230915	150626	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2010	5	2	0.25	123389090	61567	58.27	2010	2040	1989	2605	1405	2005	2004.14	1.96	10741	2041	2022	1986	1967	1931	2032	1977	98	600	500	1200	5	1	19504503	392	-1.68	0.54	12	0.32	-1199.00	3746.00	6750	20220916	-70.22	1950	20230914	3.08	3835	-47.59	20230309	1950	3.08	20230914	7400	-72.84	20220915	1950	3.08	20230914	1.00	N	095910	500	97 억	382909	N	N	44	N	N
68	20230915	140624	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2015	10	2	0.50	102219072	51003	48.27	2010	2040	1989	2605	1405	2005	2004.18	1.96	10043	2041	2022	1986	1967	1931	2032	1977	98	600	500	1200	5	1	19504503	393	-1.68	0.54	12	0.26	-1199.00	3746.00	6750	20220916	-70.15	1950	20230914	3.33	3835	-47.46	20230309	1950	3.33	20230914	7400	-72.77	20220915	1950	3.33	20230914	1.00	N	095910	500	97 억	382909	N	N	44	N	N
69	20230915	130623	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2020	15	2	0.75	91103292	45491	43.05	2010	2040	1989	2605	1405	2005	2002.67	1.96	7962	2041	2022	1986	1967	1931	2032	1977	98	600	500	1200	5	1	19504503	394	-1.68	0.54	12	0.23	-1199.00	3746.00	6750	20220916	-70.07	1950	20230914	3.59	3835	-47.33	20230309	1950	3.59	20230914	7400	-72.70	20220915	1950	3.59	20230914	1.00	N	095910	500	97 억	382909	N	N	44	N	N
70	20230915	120629	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1998	-7	5	-0.35	78784195	39348	37.24	2010	2040	1989	2605	1405	2005	2002.24	1.96	8311	2041	2022	1986	1967	1931	2032	1977	98	600	500	1200	1	1	19504503	390	-1.67	0.53	12	0.20	-1199.00	3746.00	6750	20220916	-70.40	1950	20230914	2.46	3835	-47.90	20230309	1950	2.46	20230914	7400	-73.00	20220915	1950	2.46	20230914	1.00	N	095910	500	97 억	382909	N	N	44	N	N
71	20230915	110631	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1996	-9	5	-0.45	45146755	22481	21.28	2010	2040	1992	2605	1405	2005	2008.22	1.96	3109	2041	2022	1986	1967	1931	2032	1977	98	600	500	1200	1	1	19504503	389	-1.66	0.53	12	0.12	-1199.00	3746.00	6750	20220916	-70.43	1950	20230914	2.36	3835	-47.95	20230309	1950	2.36	20230914	7400	-73.03	20220915	1950	2.36	20230914	1.00	N	095910	500	97 억	382909	N	N	44	N	N
72	20230915	100628	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2005	0	3	0.00	37627503	18716	17.71	2010	2040	1995	2605	1405	2005	2010.45	1.96	2854	2041	2022	1986	1967	1931	2032	1977	98	600	500	1200	5	1	19504503	391	-1.67	0.54	12	0.10	-1199.00	3746.00	6750	20220916	-70.30	1950	20230914	2.82	3835	-47.72	20230309	1950	2.82	20230914	7400	-72.91	20220915	1950	2.82	20230914	1.00	N	095910	500	97 억	382909	N	N	44	N	N
73	20230915	090619	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2025	20	2	1.00	9442430	4690	4.44	2010	2040	2005	2605	1405	2005	2013.31	1.96	924	2041	2022	1986	1967	1931	2032	1977	98	600	500	1200	5	1	19504503	395	-1.69	0.54	12	0.02	-1199.00	3746.00	6750	20220916	-70.00	1950	20230914	3.85	3835	-47.20	20230309	1950	3.85	20230914	7400	-72.64	20220915	1950	3.85	20230914	1.00	N	095910	500	97 억	382909	N	N	44	N	N
74	20230914	160627	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2005	15	2	0.75	208420281	105657	150.68	1973	2005	1950	2585	1393	1990	1972.60	2.01	-8734	2046	2018	2002	1974	1958	2010	1966	98	595	500	1190	5	1	19504503	391	-1.67	0.54	12	0.54	-1199.00	3746.00	7400	20220915	-72.91	1950	20230914	2.82	3835	-47.72	20230309	1950	2.82	20230914	7400	-72.91	20220915	1950	2.82	20230914	1.04	N	095910	500	97 억	391643	N	N	44	N	N
75	20230914	150612	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1986	-4	5	-0.20	189873999	96363	137.43	1973	2005	1950	2585	1393	1990	1970.40	2.01	-8596	2046	2018	2002	1974	1958	2010	1966	98	595	500	1190	1	1	19504503	387	-1.66	0.53	12	0.49	-1199.00	3746.00	7400	20220915	-73.16	1950	20230914	1.85	3835	-48.21	20230309	1950	1.85	20230914	7400	-73.16	20220915	1950	1.85	20230914	1.04	N	095910	500	97 억	391643	N	N	31	N	N
76	20230914	140621	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1977	-13	5	-0.65	173808072	88266	125.88	1973	2005	1950	2585	1393	1990	1969.14	2.01	-6710	2046	2018	2002	1974	1958	2010	1966	98	595	500	1190	1	1	19504503	386	-1.65	0.53	12	0.45	-1199.00	3746.00	7400	20220915	-73.28	1950	20230914	1.38	3835	-48.45	20230309	1950	1.38	20230914	7400	-73.28	20220915	1950	1.38	20230914	1.04	N	095910	500	97 억	391643	N	N	31	N	N
77	20230914	130610	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1965	-25	5	-1.26	114209930	57913	82.59	1973	2005	1950	2585	1393	1990	1972.09	2.01	-4400	2046	2018	2002	1974	1958	2010	1966	98	595	500	1190	1	1	19504503	383	-1.64	0.52	12	0.30	-1199.00	3746.00	7400	20220915	-73.45	1950	20230914	0.77	3835	-48.76	20230309	1950	0.77	20230914	7400	-73.45	20220915	1950	0.77	20230914	1.04	N	095910	500	97 억	391643	N	N	31	N	N
78	20230914	120619	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1965	-25	5	-1.26	92816899	47032	67.07	1973	2005	1950	2585	1393	1990	1973.48	2.01	-4128	2046	2018	2002	1974	1958	2010	1966	98	595	500	1190	1	1	19504503	383	-1.64	0.52	12	0.24	-1199.00	3746.00	7400	20220915	-73.45	1950	20230914	0.77	3835	-48.76	20230309	1950	0.77	20230914	7400	-73.45	20220915	1950	0.77	20230914	1.04	N	095910	500	97 억	391643	N	N	31	N	N
79	20230914	110613	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1970	-20	5	-1.01	63044977	31878	45.46	1973	2005	1968	2585	1393	1990	1977.70	2.01	-2352	2046	2018	2002	1974	1958	2010	1966	98	595	500	1190	1	1	19504503	384	-1.64	0.53	12	0.16	-1199.00	3746.00	7400	20220915	-73.38	1965	20230726	0.25	3835	-48.63	20230309	1965	0.25	20230726	7400	-73.38	20220915	1965	0.25	20230726	1.04	N	095910	500	97 억	391643	N	N	31	N	N
80	20230914	100608	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1986	-4	5	-0.20	34371369	17347	24.74	1973	2005	1973	2585	1393	1990	1981.40	2.01	-953	2046	2018	2002	1974	1958	2010	1966	98	595	500	1190	1	1	19504503	387	-1.66	0.53	12	0.09	-1199.00	3746.00	7400	20220915	-73.16	1965	20230726	1.07	3835	-48.21	20230309	1965	1.07	20230726	7400	-73.16	20220915	1965	1.07	20230726	1.04	N	095910	500	97 억	391643	N	N	31	N	N
81	20230914	090621	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1989	-1	5	-0.05	11638646	5878	8.38	1973	2005	1973	2585	1393	1990	1980.04	2.01	34	2046	2018	2002	1974	1958	2010	1966	98	595	500	1190	1	1	19504503	388	-1.66	0.53	12	0.03	-1199.00	3746.00	7400	20220915	-73.12	1965	20230726	1.22	3835	-48.14	20230309	1965	1.22	20230726	7400	-73.12	20220915	1965	1.22	20230726	1.04	N	095910	500	97 억	391643	N	N	31	N	N
82	20230913	160622	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1990	-40	5	-1.97	139248371	69671	147.28	2020	2030	1986	2635	1425	2030	1998.66	2.12	-22153	2116	2072	2046	2002	1976	2060	1990	98	605	500	1210	1	1	19504503	388	-1.66	0.53	12	0.36	-1199.00	3746.00	7400	20220915	-73.11	1965	20230726	1.27	3835	-48.11	20230309	1965	1.27	20230726	7400	-73.11	20220915	1965	1.27	20230726	1.10	N	095910	500	97 억	413796	N	N	31	N	N
83	20230913	150617	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1992	-38	5	-1.87	127389846	63715	134.69	2020	2030	1986	2635	1425	2030	1999.37	2.12	-21274	2116	2072	2046	2002	1976	2060	1990	98	605	500	1210	1	1	19504503	389	-1.66	0.53	12	0.33	-1199.00	3746.00	7400	20220915	-73.08	1965	20230726	1.37	3835	-48.06	20230309	1965	1.37	20230726	7400	-73.08	20220915	1965	1.37	20230726	1.10	N	095910	500	97 억	413796	N	N	38	N	N
84	20230913	140621	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1995	-35	5	-1.72	124303009	62166	131.42	2020	2030	1986	2635	1425	2030	1999.53	2.12	-21019	2116	2072	2046	2002	1976	2060	1990	98	605	500	1210	1	1	19504503	389	-1.66	0.53	12	0.32	-1199.00	3746.00	7400	20220915	-73.04	1965	20230726	1.53	3835	-47.98	20230309	1965	1.53	20230726	7400	-73.04	20220915	1965	1.53	20230726	1.10	N	095910	500	97 억	413796	N	N	38	N	N
85	20230913	130604	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1988	-42	5	-2.07	103467137	51704	109.30	2020	2030	1986	2635	1425	2030	2001.14	2.12	-19411	2116	2072	2046	2002	1976	2060	1990	98	605	500	1210	1	1	19504503	388	-1.66	0.53	12	0.27	-1199.00	3746.00	7400	20220915	-73.14	1965	20230726	1.17	3835	-48.16	20230309	1965	1.17	20230726	7400	-73.14	20220915	1965	1.17	20230726	1.10	N	095910	500	97 억	413796	N	N	38	N	N
86	20230913	120620	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2010	-20	5	-0.99	60390137	30103	63.64	2020	2030	1987	2635	1425	2030	2006.12	2.12	-10380	2116	2072	2046	2002	1976	2060	1990	98	605	500	1210	5	1	19504503	392	-1.68	0.54	12	0.15	-1199.00	3746.00	7400	20220915	-72.84	1965	20230726	2.29	3835	-47.59	20230309	1965	2.29	20230726	7400	-72.84	20220915	1965	2.29	20230726	1.10	N	095910	500	97 억	413796	N	N	38	N	N
87	20230913	110619	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1995	-35	5	-1.72	48579314	24187	51.13	2020	2030	1987	2635	1425	2030	2008.49	2.12	-9233	2116	2072	2046	2002	1976	2060	1990	98	605	500	1210	1	1	19504503	389	-1.66	0.53	12	0.12	-1199.00	3746.00	7400	20220915	-73.04	1965	20230726	1.53	3835	-47.98	20230309	1965	1.53	20230726	7400	-73.04	20220915	1965	1.53	20230726	1.10	N	095910	500	97 억	413796	N	N	38	N	N
88	20230913	100613	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2005	-25	5	-1.23	20221680	10004	21.15	2020	2030	2005	2635	1425	2030	2021.36	2.12	-1456	2116	2072	2046	2002	1976	2060	1990	98	605	500	1210	5	1	19504503	391	-1.67	0.54	12	0.05	-1199.00	3746.00	7400	20220915	-72.91	1965	20230726	2.04	3835	-47.72	20230309	1965	2.04	20230726	7400	-72.91	20220915	1965	2.04	20230726	1.10	N	095910	500	97 억	413796	N	N	38	N	N
89	20230913	090607	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2030	0	3	0.00	6603390	3267	6.91	2020	2030	2010	2635	1425	2030	2021.24	2.12	-670	2116	2072	2046	2002	1976	2060	1990	98	605	500	1210	5	1	19504503	396	-1.69	0.54	12	0.02	-1199.00	3746.00	7400	20220915	-72.57	1965	20230726	3.31	3835	-47.07	20230309	1965	3.31	20230726	7400	-72.57	20220915	1965	3.31	20230726	1.10	N	095910	500	97 억	413796	N	N	38	N	N
90	20230912	160603	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2030	10	2	0.50	96762780	47298	112.37	2035	2090	2020	2625	1415	2020	2045.81	2.11	2531	2120	2070	2035	1985	1950	2052	1967	98	605	500	1210	5	1	19504503	396	-1.69	0.54	12	0.24	-1199.00	3746.00	7400	20220915	-72.57	1965	20230726	3.31	3835	-47.07	20230309	1965	3.31	20230726	7400	-72.57	20220915	1965	3.31	20230726	1.14	N	095910	500	97 억	410948	N	N	38	N	N
91	20230912	150611	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2025	5	2	0.25	91067655	44491	105.70	2035	2090	2020	2625	1415	2020	2046.88	2.11	2738	2120	2070	2035	1985	1950	2052	1967	98	605	500	1210	5	1	19504503	395	-1.69	0.54	12	0.23	-1199.00	3746.00	7400	20220915	-72.64	1965	20230726	3.05	3835	-47.20	20230309	1965	3.05	20230726	7400	-72.64	20220915	1965	3.05	20230726	1.14	N	095910	500	97 억	410948	N	N	50	N	N
92	20230912	140610	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2020	0	3	0.00	87059145	42511	101.00	2035	2090	2020	2625	1415	2020	2047.92	2.11	2626	2120	2070	2035	1985	1950	2052	1967	98	605	500	1210	5	1	19504503	394	-1.68	0.54	12	0.22	-1199.00	3746.00	7400	20220915	-72.70	1965	20230726	2.80	3835	-47.33	20230309	1965	2.80	20230726	7400	-72.70	20220915	1965	2.80	20230726	1.14	N	095910	500	97 억	410948	N	N	50	N	N
93	20230912	130603	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2050	30	2	1.49	74178625	36162	85.92	2035	2090	2020	2625	1415	2020	2051.29	2.11	3166	2120	2070	2035	1985	1950	2052	1967	98	605	500	1210	5	1	19504503	400	-1.71	0.55	12	0.19	-1199.00	3746.00	7400	20220915	-72.30	1965	20230726	4.33	3835	-46.54	20230309	1965	4.33	20230726	7400	-72.30	20220915	1965	4.33	20230726	1.14	N	095910	500	97 억	410948	N	N	50	N	N
94	20230912	120559	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2020	0	3	0.00	59247560	28802	68.43	2035	2090	2020	2625	1415	2020	2057.06	2.11	2782	2120	2070	2035	1985	1950	2052	1967	98	605	500	1210	5	1	19504503	394	-1.68	0.54	12	0.15	-1199.00	3746.00	7400	20220915	-72.70	1965	20230726	2.80	3835	-47.33	20230309	1965	2.80	20230726	7400	-72.70	20220915	1965	2.80	20230726	1.14	N	095910	500	97 억	410948	N	N	50	N	N
95	20230912	110606	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2025	5	2	0.25	54307595	26363	62.63	2035	2090	2020	2625	1415	2020	2059.99	2.11	1750	2120	2070	2035	1985	1950	2052	1967	98	605	500	1210	5	1	19504503	395	-1.69	0.54	12	0.14	-1199.00	3746.00	7400	20220915	-72.64	1965	20230726	3.05	3835	-47.20	20230309	1965	3.05	20230726	7400	-72.64	20220915	1965	3.05	20230726	1.14	N	095910	500	97 억	410948	N	N	50	N	N
96	20230912	100603	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2075	55	2	2.72	35072585	16952	40.28	2035	2090	2035	2625	1415	2020	2068.93	2.11	2695	2120	2070	2035	1985	1950	2052	1967	98	605	500	1210	5	1	19504503	405	-1.73	0.55	12	0.09	-1199.00	3746.00	7400	20220915	-71.96	1965	20230726	5.60	3835	-45.89	20230309	1965	5.60	20230726	7400	-71.96	20220915	1965	5.60	20230726	1.14	N	095910	500	97 억	410948	N	N	50	N	N
97	20230912	090615	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2065	45	2	2.23	4895290	2389	5.68	2035	2070	2035	2625	1415	2020	2049.10	2.11	169	2120	2070	2035	1985	1950	2052	1967	98	605	500	1210	5	1	19504503	403	-1.72	0.55	12	0.01	-1199.00	3746.00	7400	20220915	-72.09	1965	20230726	5.09	3835	-46.15	20230309	1965	5.09	20230726	7400	-72.09	20220915	1965	5.09	20230726	1.14	N	095910	500	97 억	410948	N	N	50	N	N
98	20230911	160559	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2020	0	3	0.00	85657390	41932	90.60	2040	2085	2000	2625	1415	2020	2042.78	2.05	10311	2097	2058	2016	1977	1935	2078	1997	98	605	500	1210	5	1	19504503	394	-1.68	0.54	12	0.21	-1199.00	3746.00	7400	20220915	-72.70	1965	20230726	2.80	3835	-47.33	20230309	1965	2.80	20230726	7400	-72.70	20220915	1965	2.80	20230726	1.16	N	095910	500	97 억	400637	N	N	50	N	N
99	20230911	150607	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2020	0	3	0.00	78479110	38377	82.92	2040	2085	2000	2625	1415	2020	2044.95	2.05	9802	2097	2058	2016	1977	1935	2078	1997	98	605	500	1210	5	1	19504503	394	-1.68	0.54	12	0.20	-1199.00	3746.00	7400	20220915	-72.70	1965	20230726	2.80	3835	-47.33	20230309	1965	2.80	20230726	7400	-72.70	20220915	1965	2.80	20230726	1.16	N	095910	500	97 억	400637	N	N	28	N	N
100	20230911	140615	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2050	30	2	1.49	70725180	34528	74.60	2040	2085	2010	2625	1415	2020	2048.34	2.05	8546	2097	2058	2016	1977	1935	2078	1997	98	605	500	1210	5	1	19504503	400	-1.71	0.55	12	0.18	-1199.00	3746.00	7400	20220915	-72.30	1965	20230726	4.33	3835	-46.54	20230309	1965	4.33	20230726	7400	-72.30	20220915	1965	4.33	20230726	1.16	N	095910	500	97 억	400637	N	N	28	N	N
101	20230911	130551	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2055	35	2	1.73	57517665	28030	60.56	2040	2085	2030	2625	1415	2020	2052.00	2.05	7720	2097	2058	2016	1977	1935	2078	1997	98	605	500	1210	5	1	19504503	401	-1.71	0.55	12	0.14	-1199.00	3746.00	7400	20220915	-72.23	1965	20230726	4.58	3835	-46.41	20230309	1965	4.58	20230726	7400	-72.23	20220915	1965	4.58	20230726	1.16	N	095910	500	97 억	400637	N	N	28	N	N
102	20230911	120601	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2055	35	2	1.73	53596200	26119	56.43	2040	2085	2030	2625	1415	2020	2052.00	2.05	7114	2097	2058	2016	1977	1935	2078	1997	98	605	500	1210	5	1	19504503	401	-1.71	0.55	12	0.13	-1199.00	3746.00	7400	20220915	-72.23	1965	20230726	4.58	3835	-46.41	20230309	1965	4.58	20230726	7400	-72.23	20220915	1965	4.58	20230726	1.16	N	095910	500	97 억	400637	N	N	28	N	N
103	20230911	110549	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2055	35	2	1.73	39830690	19423	41.97	2040	2085	2030	2625	1415	2020	2050.70	2.05	3539	2097	2058	2016	1977	1935	2078	1997	98	605	500	1210	5	1	19504503	401	-1.71	0.55	12	0.10	-1199.00	3746.00	7400	20220915	-72.23	1965	20230726	4.58	3835	-46.41	20230309	1965	4.58	20230726	7400	-72.23	20220915	1965	4.58	20230726	1.16	N	095910	500	97 억	400637	N	N	28	N	N
104	20230911	100552	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2055	35	2	1.73	16467855	8052	17.40	2040	2085	2030	2625	1415	2020	2045.19	2.05	1091	2097	2058	2016	1977	1935	2078	1997	98	605	500	1210	5	1	19504503	401	-1.71	0.55	12	0.04	-1199.00	3746.00	7400	20220915	-72.23	1965	20230726	4.58	3835	-46.41	20230309	1965	4.58	20230726	7400	-72.23	20220915	1965	4.58	20230726	1.16	N	095910	500	97 억	400637	N	N	28	N	N
105	20230911	090551	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2035	15	2	0.74	3020815	1462	3.16	2040	2085	2035	2625	1415	2020	2066.22	2.05	-16	2097	2058	2016	1977	1935	2078	1997	98	605	500	1210	5	1	19504503	397	-1.70	0.54	12	0.01	-1199.00	3746.00	7400	20220915	-72.50	1965	20230726	3.56	3835	-46.94	20230309	1965	3.56	20230726	7400	-72.50	20220915	1965	3.56	20230726	1.16	N	095910	500	97 억	400637	N	N	28	N	N
106	20230908	160602	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2020	21	2	1.05	92644284	45732	46.88	1980	2055	1974	2595	1400	1999	2025.85	1.99	12869	2134	2066	2022	1954	1910	2044	1932	98	596	500	1190	5	1	19504503	394	-1.68	0.54	12	0.23	-1199.00	3746.00	7400	20220915	-72.70	1965	20230726	2.80	3835	-47.33	20230309	1965	2.80	20230726	7400	-72.70	20220915	1965	2.80	20230726	1.24	N	095910	500	97 억	387248	N	N	28	N	N
107	20230908	150603	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2035	36	2	1.80	83708389	41320	42.36	1980	2055	1974	2595	1400	1999	2025.86	1.99	12288	2134	2066	2022	1954	1910	2044	1932	98	596	500	1190	5	1	19504503	397	-1.70	0.54	12	0.21	-1199.00	3746.00	7400	20220915	-72.50	1965	20230726	3.56	3835	-46.94	20230309	1965	3.56	20230726	7400	-72.50	20220915	1965	3.56	20230726	1.24	N	095910	500	97 억	387248	N	N	21	N	N
108	20230908	140600	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2040	41	2	2.05	81184814	40079	41.08	1980	2055	1974	2595	1400	1999	2025.62	1.99	11715	2134	2066	2022	1954	1910	2044	1932	98	596	500	1190	5	1	19504503	398	-1.70	0.54	12	0.21	-1199.00	3746.00	7400	20220915	-72.43	1965	20230726	3.82	3835	-46.81	20230309	1965	3.82	20230726	7400	-72.43	20220915	1965	3.82	20230726	1.24	N	095910	500	97 억	387248	N	N	21	N	N
109	20230908	130606	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2045	46	2	2.30	56035249	27729	28.42	1980	2055	1974	2595	1400	1999	2020.82	1.99	8702	2134	2066	2022	1954	1910	2044	1932	98	596	500	1190	5	1	19504503	399	-1.71	0.55	12	0.14	-1199.00	3746.00	7400	20220915	-72.36	1965	20230726	4.07	3835	-46.68	20230309	1965	4.07	20230726	7400	-72.36	20220915	1965	4.07	20230726	1.24	N	095910	500	97 억	387248	N	N	21	N	N
110	20230908	120614	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2050	51	2	2.55	52381869	25942	26.59	1980	2055	1974	2595	1400	1999	2019.19	1.99	7553	2134	2066	2022	1954	1910	2044	1932	98	596	500	1190	5	1	19504503	400	-1.71	0.55	12	0.13	-1199.00	3746.00	7400	20220915	-72.30	1965	20230726	4.33	3835	-46.54	20230309	1965	4.33	20230726	7400	-72.30	20220915	1965	4.33	20230726	1.24	N	095910	500	97 억	387248	N	N	21	N	N
111	20230908	110608	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2045	46	2	2.30	46580604	23109	23.69	1980	2050	1974	2595	1400	1999	2015.69	1.99	6348	2134	2066	2022	1954	1910	2044	1932	98	596	500	1190	5	1	19504503	399	-1.71	0.55	12	0.12	-1199.00	3746.00	7400	20220915	-72.36	1965	20230726	4.07	3835	-46.68	20230309	1965	4.07	20230726	7400	-72.36	20220915	1965	4.07	20230726	1.24	N	095910	500	97 억	387248	N	N	21	N	N
112	20230908	100602	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2020	21	2	1.05	25597149	12764	13.08	1980	2025	1974	2595	1400	1999	2005.42	1.99	4535	2134	2066	2022	1954	1910	2044	1932	98	596	500	1190	5	1	19504503	394	-1.68	0.54	12	0.07	-1199.00	3746.00	7400	20220915	-72.70	1965	20230726	2.80	3835	-47.33	20230309	1965	2.80	20230726	7400	-72.70	20220915	1965	2.80	20230726	1.24	N	095910	500	97 억	387248	N	N	21	N	N
113	20230908	090606	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1997	-2	5	-0.10	3643785	1840	1.89	1980	1998	1974	2595	1400	1999	1980.32	1.99	532	2134	2066	2022	1954	1910	2044	1932	98	596	500	1190	1	1	19504503	390	-1.67	0.53	12	0.01	-1199.00	3746.00	7400	20220915	-73.01	1965	20230726	1.63	3835	-47.93	20230309	1965	1.63	20230726	7400	-73.01	20220915	1965	1.63	20230726	1.24	N	095910	500	97 억	387248	N	N	21	N	N
114	20230907	160557	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1999	-51	5	-2.49	195146031	97198	376.43	2050	2090	1978	2665	1435	2050	2007.72	2.03	-12559	2106	2077	2061	2032	2016	2070	2025	98	615	500	1230	1	1	19504503	390	-1.67	0.53	12	0.50	-1199.00	3746.00	7400	20220915	-72.99	1965	20230726	1.73	3835	-47.87	20230309	1965	1.73	20230726	7400	-72.99	20220915	1965	1.73	20230726	1.33	N	095910	500	97 억	395918	N	N	21	N	N
115	20230907	150602	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1999	-51	5	-2.49	187670433	93458	361.95	2050	2090	1978	2665	1435	2050	2008.07	2.03	-11864	2106	2077	2061	2032	2016	2070	2025	98	615	500	1230	1	1	19504503	390	-1.67	0.53	12	0.48	-1199.00	3746.00	7400	20220915	-72.99	1965	20230726	1.73	3835	-47.87	20230309	1965	1.73	20230726	7400	-72.99	20220915	1965	1.73	20230726	1.33	N	095910	500	97 억	395918	N	N	37	N	N
116	20230907	140557	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1990	-60	5	-2.93	176207337	87693	339.62	2050	2090	1978	2665	1435	2050	2009.37	2.03	-9638	2106	2077	2061	2032	2016	2070	2025	98	615	500	1230	1	1	19504503	388	-1.66	0.53	12	0.45	-1199.00	3746.00	7400	20220915	-73.11	1965	20230726	1.27	3835	-48.11	20230309	1965	1.27	20230726	7400	-73.11	20220915	1965	1.27	20230726	1.33	N	095910	500	97 억	395918	N	N	37	N	N
117	20230907	130557	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2000	-50	5	-2.44	113910947	56370	218.31	2050	2090	1994	2665	1435	2050	2020.77	2.03	-52	2106	2077	2061	2032	2016	2070	2025	98	615	500	1230	5	1	19504503	390	-1.67	0.53	12	0.29	-1199.00	3746.00	7400	20220915	-72.97	1965	20230726	1.78	3835	-47.85	20230309	1965	1.78	20230726	7400	-72.97	20220915	1965	1.78	20230726	1.33	N	095910	500	97 억	395918	N	N	37	N	N
118	20230907	120604	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2005	-45	5	-2.20	108010892	53423	206.90	2050	2090	1994	2665	1435	2050	2021.81	2.03	1864	2106	2077	2061	2032	2016	2070	2025	98	615	500	1230	5	1	19504503	391	-1.67	0.54	12	0.27	-1199.00	3746.00	7400	20220915	-72.91	1965	20230726	2.04	3835	-47.72	20230309	1965	2.04	20230726	7400	-72.91	20220915	1965	2.04	20230726	1.33	N	095910	500	97 억	395918	N	N	37	N	N
119	20230907	110603	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2025	-25	5	-1.22	44602600	21782	84.36	2050	2090	2020	2665	1435	2050	2047.68	2.03	-4112	2106	2077	2061	2032	2016	2070	2025	98	615	500	1230	5	1	19504503	395	-1.69	0.54	12	0.11	-1199.00	3746.00	7400	20220915	-72.64	1965	20230726	3.05	3835	-47.20	20230309	1965	3.05	20230726	7400	-72.64	20220915	1965	3.05	20230726	1.33	N	095910	500	97 억	395918	N	N	37	N	N
120	20230907	100601	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2045	-5	5	-0.24	26582615	12933	50.09	2050	2090	2035	2665	1435	2050	2055.41	2.03	-2186	2106	2077	2061	2032	2016	2070	2025	98	615	500	1230	5	1	19504503	399	-1.71	0.55	12	0.07	-1199.00	3746.00	7400	20220915	-72.36	1965	20230726	4.07	3835	-46.68	20230309	1965	4.07	20230726	7400	-72.36	20220915	1965	4.07	20230726	1.33	N	095910	500	97 억	395918	N	N	37	N	N
121	20230907	090609	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2080	30	2	1.46	5996645	2904	11.25	2050	2090	2050	2665	1435	2050	2064.96	2.03	-512	2106	2077	2061	2032	2016	2070	2025	98	615	500	1230	5	1	19504503	406	-1.73	0.56	12	0.01	-1199.00	3746.00	7400	20220915	-71.89	1965	20230726	5.85	3835	-45.76	20230309	1965	5.85	20230726	7400	-71.89	20220915	1965	5.85	20230726	1.33	N	095910	500	97 억	395918	N	N	37	N	N
122	20230906	160558	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2050	-25	5	-1.20	52367865	25364	55.69	2080	2090	2045	2695	1455	2075	2065.39	2.05	-3987	2141	2107	2066	2032	1991	2125	2050	98	620	500	1240	5	1	19504503	400	-1.71	0.55	12	0.13	-1199.00	3746.00	7400	20220915	-72.30	1965	20230726	4.33	3835	-46.54	20230309	1965	4.33	20230726	7400	-72.30	20220915	1965	4.33	20230726	1.37	N	095910	500	97 억	399905	N	N	37	N	N
123	20230906	150559	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2055	-20	5	-0.96	42308325	20458	44.92	2080	2090	2045	2695	1455	2075	2068.06	2.05	-3753	2141	2107	2066	2032	1991	2125	2050	98	620	500	1240	5	1	19504503	401	-1.71	0.55	12	0.10	-1199.00	3746.00	7400	20220915	-72.23	1965	20230726	4.58	3835	-46.41	20230309	1965	4.58	20230726	7400	-72.23	20220915	1965	4.58	20230726	1.37	N	095910	500	97 억	399905	N	N	51	N	N
124	20230906	140559	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2055	-20	5	-0.96	39533415	19109	41.96	2080	2090	2045	2695	1455	2075	2068.84	2.05	-3307	2141	2107	2066	2032	1991	2125	2050	98	620	500	1240	5	1	19504503	401	-1.71	0.55	12	0.10	-1199.00	3746.00	7400	20220915	-72.23	1965	20230726	4.58	3835	-46.41	20230309	1965	4.58	20230726	7400	-72.23	20220915	1965	4.58	20230726	1.37	N	095910	500	97 억	399905	N	N	51	N	N
125	20230906	130554	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2055	-20	5	-0.96	37050045	17896	39.30	2080	2090	2045	2695	1455	2075	2070.30	2.05	-3301	2141	2107	2066	2032	1991	2125	2050	98	620	500	1240	5	1	19504503	401	-1.71	0.55	12	0.09	-1199.00	3746.00	7400	20220915	-72.23	1965	20230726	4.58	3835	-46.41	20230309	1965	4.58	20230726	7400	-72.23	20220915	1965	4.58	20230726	1.37	N	095910	500	97 억	399905	N	N	51	N	N
126	20230906	120605	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2070	-5	5	-0.24	31456425	15181	33.33	2080	2090	2045	2695	1455	2075	2072.09	2.05	-3299	2141	2107	2066	2032	1991	2125	2050	98	620	500	1240	5	1	19504503	404	-1.73	0.55	12	0.08	-1199.00	3746.00	7400	20220915	-72.03	1965	20230726	5.34	3835	-46.02	20230309	1965	5.34	20230726	7400	-72.03	20220915	1965	5.34	20230726	1.37	N	095910	500	97 억	399905	N	N	51	N	N
127	20230906	110605	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2070	-5	5	-0.24	29303625	14141	31.05	2080	2090	2045	2695	1455	2075	2072.25	2.05	-3298	2141	2107	2066	2032	1991	2125	2050	98	620	500	1240	5	1	19504503	404	-1.73	0.55	12	0.07	-1199.00	3746.00	7400	20220915	-72.03	1965	20230726	5.34	3835	-46.02	20230309	1965	5.34	20230726	7400	-72.03	20220915	1965	5.34	20230726	1.37	N	095910	500	97 억	399905	N	N	51	N	N
128	20230906	100546	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2075	0	3	0.00	20583195	9937	21.82	2080	2090	2045	2695	1455	2075	2071.37	2.05	-1644	2141	2107	2066	2032	1991	2125	2050	98	620	500	1240	5	1	19504503	405	-1.73	0.55	12	0.05	-1199.00	3746.00	7400	20220915	-71.96	1965	20230726	5.60	3835	-45.89	20230309	1965	5.60	20230726	7400	-71.96	20220915	1965	5.60	20230726	1.37	N	095910	500	97 억	399905	N	N	51	N	N
129	20230906	090553	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2050	-25	5	-1.20	3708520	1785	3.92	2080	2080	2050	2695	1455	2075	2077.60	2.05	-1561	2141	2107	2066	2032	1991	2125	2050	98	620	500	1240	5	1	19504503	400	-1.71	0.55	12	0.01	-1199.00	3746.00	7400	20220915	-72.30	1965	20230726	4.33	3835	-46.54	20230309	1965	4.33	20230726	7400	-72.30	20220915	1965	4.33	20230726	1.37	N	095910	500	97 억	399905	N	N	51	N	N
130	20230905	160553	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2075	5	2	0.24	92744120	45468	148.38	2070	2100	2025	2690	1450	2070	2039.77	2.12	-13857	2140	2105	2060	2025	1980	2122	2042	98	620	500	1240	5	1	19504503	405	-1.73	0.55	12	0.23	-1199.00	3746.00	7400	20220915	-71.96	1965	20230726	5.60	3835	-45.89	20230309	1965	5.60	20230726	7400	-71.96	20220915	1965	5.60	20230726	1.41	N	095910	500	97 억	413762	N	N	51	N	N
131	20230905	150603	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2050	-20	5	-0.97	90473945	44373	144.81	2070	2100	2025	2690	1450	2070	2038.94	2.12	-13783	2140	2105	2060	2025	1980	2122	2042	98	620	500	1240	5	1	19504503	400	-1.71	0.55	12	0.23	-1199.00	3746.00	7400	20220915	-72.30	1965	20230726	4.33	3835	-46.54	20230309	1965	4.33	20230726	7400	-72.30	20220915	1965	4.33	20230726	1.41	N	095910	500	97 억	413762	N	N	56	N	N
132	20230905	140602	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2040	-30	5	-1.45	78305930	38432	125.42	2070	2100	2025	2690	1450	2070	2037.52	2.12	-12788	2140	2105	2060	2025	1980	2122	2042	98	620	500	1240	5	1	19504503	398	-1.70	0.54	12	0.20	-1199.00	3746.00	7400	20220915	-72.43	1965	20230726	3.82	3835	-46.81	20230309	1965	3.82	20230726	7400	-72.43	20220915	1965	3.82	20230726	1.41	N	095910	500	97 억	413762	N	N	56	N	N
133	20230905	130542	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2050	-20	5	-0.97	61484315	30156	98.41	2070	2100	2025	2690	1450	2070	2038.88	2.12	-8955	2140	2105	2060	2025	1980	2122	2042	98	620	500	1240	5	1	19504503	400	-1.71	0.55	12	0.15	-1199.00	3746.00	7400	20220915	-72.30	1965	20230726	4.33	3835	-46.54	20230309	1965	4.33	20230726	7400	-72.30	20220915	1965	4.33	20230726	1.41	N	095910	500	97 억	413762	N	N	56	N	N
134	20230905	120550	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2050	-20	5	-0.97	57587700	28252	92.20	2070	2100	2025	2690	1450	2070	2038.36	2.12	-7782	2140	2105	2060	2025	1980	2122	2042	98	620	500	1240	5	1	19504503	400	-1.71	0.55	12	0.14	-1199.00	3746.00	7400	20220915	-72.30	1965	20230726	4.33	3835	-46.54	20230309	1965	4.33	20230726	7400	-72.30	20220915	1965	4.33	20230726	1.41	N	095910	500	97 억	413762	N	N	56	N	N
135	20230905	110553	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2030	-40	5	-1.93	53554575	26278	85.76	2070	2100	2025	2690	1450	2070	2038.00	2.12	-6480	2140	2105	2060	2025	1980	2122	2042	98	620	500	1240	5	1	19504503	396	-1.69	0.54	12	0.13	-1199.00	3746.00	7400	20220915	-72.57	1965	20230726	3.31	3835	-47.07	20230309	1965	3.31	20230726	7400	-72.57	20220915	1965	3.31	20230726	1.41	N	095910	500	97 억	413762	N	N	56	N	N
136	20230905	100547	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2035	-35	5	-1.69	18751255	9125	29.78	2070	2100	2025	2690	1450	2070	2054.93	2.12	333	2140	2105	2060	2025	1980	2122	2042	98	620	500	1240	5	1	19504503	397	-1.70	0.54	12	0.05	-1199.00	3746.00	7400	20220915	-72.50	1965	20230726	3.56	3835	-46.94	20230309	1965	3.56	20230726	7400	-72.50	20220915	1965	3.56	20230726	1.41	N	095910	500	97 억	413762	N	N	56	N	N
137	20230905	090545	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2080	10	2	0.48	3325520	1606	5.24	2070	2100	2065	2690	1450	2070	2070.68	2.12	420	2140	2105	2060	2025	1980	2122	2042	98	620	500	1240	5	1	19504503	406	-1.73	0.56	12	0.01	-1199.00	3746.00	7400	20220915	-71.89	1965	20230726	5.85	3835	-45.76	20230309	1965	5.85	20230726	7400	-71.89	20220915	1965	5.85	20230726	1.41	N	095910	500	97 억	413762	N	N	56	N	N
138	20230904	160544	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2070	-15	5	-0.72	62965335	30639	53.75	2060	2095	2015	2710	1460	2085	2055.04	2.14	-2861	2161	2122	2086	2047	2011	2105	2030	98	625	500	1250	5	1	19504503	404	-1.73	0.55	12	0.16	-1199.00	3746.00	7400	20220915	-72.03	1965	20230726	5.34	3835	-46.02	20230309	1965	5.34	20230726	7400	-72.03	20220915	1965	5.34	20230726	1.41	N	095910	500	97 억	416623	N	N	56	N	N
139	20230904	150537	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2050	-35	5	-1.68	58899105	28658	50.28	2060	2095	2015	2710	1460	2085	2055.24	2.14	-3008	2161	2122	2086	2047	2011	2105	2030	98	625	500	1250	5	1	19504503	400	-1.71	0.55	12	0.15	-1199.00	3746.00	7400	20220915	-72.30	1965	20230726	4.33	3835	-46.54	20230309	1965	4.33	20230726	7400	-72.30	20220915	1965	4.33	20230726	1.41	N	095910	500	97 억	416623	N	N	51	N	N
140	20230904	140533	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2060	-25	5	-1.20	48518240	23601	41.41	2060	2095	2015	2710	1460	2085	2055.77	2.14	-3410	2161	2122	2086	2047	2011	2105	2030	98	625	500	1250	5	1	19504503	402	-1.72	0.55	12	0.12	-1199.00	3746.00	7400	20220915	-72.16	1965	20230726	4.83	3835	-46.28	20230309	1965	4.83	20230726	7400	-72.16	20220915	1965	4.83	20230726	1.41	N	095910	500	97 억	416623	N	N	51	N	N
141	20230904	130542	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2070	-15	5	-0.72	37555630	18292	32.09	2060	2070	2015	2710	1460	2085	2053.12	2.14	-3945	2161	2122	2086	2047	2011	2105	2030	98	625	500	1250	5	1	19504503	404	-1.73	0.55	12	0.09	-1199.00	3746.00	7400	20220915	-72.03	1965	20230726	5.34	3835	-46.02	20230309	1965	5.34	20230726	7400	-72.03	20220915	1965	5.34	20230726	1.41	N	095910	500	97 억	416623	N	N	51	N	N
142	20230904	120531	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2065	-20	5	-0.96	33790365	16467	28.89	2060	2070	2015	2710	1460	2085	2052.00	2.14	-4061	2161	2122	2086	2047	2011	2105	2030	98	625	500	1250	5	1	19504503	403	-1.72	0.55	12	0.08	-1199.00	3746.00	7400	20220915	-72.09	1965	20230726	5.09	3835	-46.15	20230309	1965	5.09	20230726	7400	-72.09	20220915	1965	5.09	20230726	1.41	N	095910	500	97 억	416623	N	N	51	N	N
143	20230904	110524	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2050	-35	5	-1.68	27596675	13460	23.61	2060	2070	2015	2710	1460	2085	2050.27	2.14	-3499	2161	2122	2086	2047	2011	2105	2030	98	625	500	1250	5	1	19504503	400	-1.71	0.55	12	0.07	-1199.00	3746.00	7400	20220915	-72.30	1965	20230726	4.33	3835	-46.54	20230309	1965	4.33	20230726	7400	-72.30	20220915	1965	4.33	20230726	1.41	N	095910	500	97 억	416623	N	N	51	N	N
144	20230904	100527	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2040	-45	5	-2.16	18148280	8849	15.53	2060	2070	2015	2710	1460	2085	2050.88	2.14	-2569	2161	2122	2086	2047	2011	2105	2030	98	625	500	1250	5	1	19504503	398	-1.70	0.54	12	0.05	-1199.00	3746.00	7400	20220915	-72.43	1965	20230726	3.82	3835	-46.81	20230309	1965	3.82	20230726	7400	-72.43	20220915	1965	3.82	20230726	1.41	N	095910	500	97 억	416623	N	N	51	N	N
145	20230904	090537	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2040	-45	5	-2.16	7319015	3580	6.28	2060	2060	2015	2710	1460	2085	2044.42	2.14	-1284	2161	2122	2086	2047	2011	2105	2030	98	625	500	1250	5	1	19504503	398	-1.70	0.54	12	0.02	-1199.00	3746.00	7400	20220915	-72.43	1965	20230726	3.82	3835	-46.81	20230309	1965	3.82	20230726	7400	-72.43	20220915	1965	3.82	20230726	1.41	N	095910	500	97 억	416623	N	N	51	N	N
146	20230901	160528	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2085	10	2	0.48	116548940	55998	69.00	2100	2125	2050	2695	1455	2075	2081.31	2.11	5182	2231	2152	2101	2022	1971	2127	1997	98	620	500	1240	5	1	19504503	407	-1.74	0.56	12	0.29	-1199.00	3746.00	7400	20220915	-71.82	1965	20230726	6.11	3835	-45.63	20230309	1965	6.11	20230726	7400	-71.82	20220915	1965	6.11	20230726	1.43	N	095910	500	97 억	411440	N	N	51	N	N
147	20230901	150536	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2075	0	3	0.00	112932385	54256	66.86	2100	2125	2050	2695	1455	2075	2081.47	2.11	5616	2231	2152	2101	2022	1971	2127	1997	98	620	500	1240	5	1	19504503	405	-1.73	0.55	12	0.28	-1199.00	3746.00	7400	20220915	-71.96	1965	20230726	5.60	3835	-45.89	20230309	1965	5.60	20230726	7400	-71.96	20220915	1965	5.60	20230726	1.43	N	095910	500	97 억	411440	N	N	17	N	N
148	20230901	140537	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2080	5	2	0.24	89459075	42879	52.84	2100	2125	2050	2695	1455	2075	2086.31	2.11	9283	2231	2152	2101	2022	1971	2127	1997	98	620	500	1240	5	1	19504503	406	-1.73	0.56	12	0.22	-1199.00	3746.00	7400	20220915	-71.89	1965	20230726	5.85	3835	-45.76	20230309	1965	5.85	20230726	7400	-71.89	20220915	1965	5.85	20230726	1.43	N	095910	500	97 억	411440	N	N	17	N	N
149	20230901	130523	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2070	-5	5	-0.24	82752800	39632	48.84	2100	2125	2050	2695	1455	2075	2088.03	2.11	9346	2231	2152	2101	2022	1971	2127	1997	98	620	500	1240	5	1	19504503	404	-1.73	0.55	12	0.20	-1199.00	3746.00	7400	20220915	-72.03	1965	20230726	5.34	3835	-46.02	20230309	1965	5.34	20230726	7400	-72.03	20220915	1965	5.34	20230726	1.43	N	095910	500	97 억	411440	N	N	17	N	N
150	20230901	120528	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2085	10	2	0.48	78752985	37704	46.46	2100	2125	2050	2695	1455	2075	2088.72	2.11	8603	2231	2152	2101	2022	1971	2127	1997	98	620	500	1240	5	1	19504503	407	-1.74	0.56	12	0.19	-1199.00	3746.00	7400	20220915	-71.82	1965	20230726	6.11	3835	-45.63	20230309	1965	6.11	20230726	7400	-71.82	20220915	1965	6.11	20230726	1.43	N	095910	500	97 억	411440	N	N	17	N	N
151	20230901	110530	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2085	10	2	0.48	76495415	36618	45.12	2100	2125	2050	2695	1455	2075	2089.01	2.11	8593	2231	2152	2101	2022	1971	2127	1997	98	620	500	1240	5	1	19504503	407	-1.74	0.56	12	0.19	-1199.00	3746.00	7400	20220915	-71.82	1965	20230726	6.11	3835	-45.63	20230309	1965	6.11	20230726	7400	-71.82	20220915	1965	6.11	20230726	1.43	N	095910	500	97 억	411440	N	N	17	N	N
152	20230901	100525	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2105	30	2	1.45	31991035	15200	18.73	2100	2125	2090	2695	1455	2075	2104.67	2.11	901	2231	2152	2101	2022	1971	2127	1997	98	620	500	1240	5	1	19504503	411	-1.76	0.56	12	0.08	-1199.00	3746.00	7400	20220915	-71.55	1965	20230726	7.12	3835	-45.11	20230309	1965	7.12	20230726	7400	-71.55	20220915	1965	7.12	20230726	1.43	N	095910	500	97 억	411440	N	N	17	N	N
153	20230901	090519	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2110	35	2	1.69	5164130	2447	3.02	2100	2120	2100	2695	1455	2075	2110.39	2.11	-860	2231	2152	2101	2022	1971	2127	1997	98	620	500	1240	5	1	19504503	412	-1.76	0.56	12	0.01	-1199.00	3746.00	7400	20220915	-71.49	1965	20230726	7.38	3835	-44.98	20230309	1965	7.38	20230726	7400	-71.49	20220915	1965	7.38	20230726	1.43	N	095910	500	97 억	411440	N	N	17	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History