KissMeData/054090/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	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	160534	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1845	-6	5	-0.32	18267788740	8596171	10872.28	1850	2350	1818	2405	1296	1851	2125.65	2.25	-309863	1890	1870	1860	1840	1830	1865	1835	125	554	500	1330	1	1	24959232	460	-28.38	0.49	12	34.44	-65.00	3733.00	3650	20221114	-49.45	1818	20230927	1.49	3540	-47.88	20230306	1818	1.49	20230927	3650	-49.45	20221114	1818	1.49	20230927	3.78	N	054090	500	124 억	562144	N	N	N	N
3	20230927	150537	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1893	42	2	2.27	17854605745	8374590	10592.03	1850	2350	1818	2405	1296	1851	2132.00	2.25	-326943	1890	1870	1860	1840	1830	1865	1835	125	554	500	1330	1	1	24959232	472	-29.12	0.51	12	33.55	-65.00	3733.00	3650	20221114	-48.14	1818	20230927	4.13	3540	-46.53	20230306	1818	4.13	20230927	3650	-48.14	20221114	1818	4.13	20230927	3.78	N	054090	500	124 억	562144	N	N	N	N
4	20230927	140537	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1924	73	2	3.94	17413404264	8142243	10298.16	1850	2350	1818	2405	1296	1851	2138.65	2.25	-332015	1890	1870	1860	1840	1830	1865	1835	125	554	500	1330	1	1	24959232	480	-29.60	0.52	12	32.62	-65.00	3733.00	3650	20221114	-47.29	1818	20230927	5.83	3540	-45.65	20230306	1818	5.83	20230927	3650	-47.29	20221114	1818	5.83	20230927	3.78	N	054090	500	124 억	562144	N	N	N	N
5	20230927	130530	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1984	133	2	7.19	16247849170	7542360	9539.44	1850	2350	1818	2405	1296	1851	2154.21	2.25	-369069	1890	1870	1860	1840	1830	1865	1835	125	554	500	1330	1	1	24959232	495	-30.52	0.53	12	30.22	-65.00	3733.00	3650	20221114	-45.64	1818	20230927	9.13	3540	-43.95	20230306	1818	9.13	20230927	3650	-45.64	20221114	1818	9.13	20230927	3.78	N	054090	500	124 억	562144	N	N	N	N
6	20230927	120531	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2195	344	2	18.58	12439795904	5730790	7248.20	1850	2350	1818	2405	1296	1851	2170.69	2.25	-291544	1890	1870	1860	1840	1830	1865	1835	125	554	500	1330	5	1	24959232	548	-33.77	0.59	12	22.96	-65.00	3733.00	3650	20221114	-39.86	1818	20230927	20.74	3540	-37.99	20230306	1818	20.74	20230927	3650	-39.86	20221114	1818	20.74	20230927	3.78	N	054090	500	124 억	562144	N	N	N	N
7	20230927	110534	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2265	414	2	22.37	2195330364	996717	1260.63	1850	2350	1818	2405	1296	1851	2202.56	2.25	-102869	1890	1870	1860	1840	1830	1865	1835	125	554	500	1330	5	1	24959232	565	-34.85	0.61	12	3.99	-65.00	3733.00	3650	20221114	-37.95	1818	20230927	24.59	3540	-36.02	20230306	1818	24.59	20230927	3650	-37.95	20221114	1818	24.59	20230927	3.78	N	054090	500	124 억	562144	N	N	N	N
8	20230927	100531	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1846	-5	5	-0.27	37870921	20625	26.09	1850	1865	1818	2405	1296	1851	1836.17	2.25	6429	1890	1870	1860	1840	1830	1865	1835	125	554	500	1330	1	1	24959232	461	-28.40	0.49	12	0.08	-65.00	3733.00	3650	20221114	-49.42	1818	20230927	1.54	3540	-47.85	20230306	1818	1.54	20230927	3650	-49.42	20221114	1818	1.54	20230927	3.78	N	054090	500	124 억	562144	N	N	N	N
9	20230927	090539	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1835	-16	5	-0.86	2738746	1483	1.88	1850	1850	1835	2405	1296	1851	1846.76	2.25	-230	1890	1870	1860	1840	1830	1865	1835	125	554	500	1330	1	1	24959232	458	-28.23	0.49	12	0.01	-65.00	3733.00	3650	20221114	-49.73	1835	20230927	0.00	3540	-48.16	20230306	1835	0.00	20230927	3650	-49.73	20221114	1835	0.00	20230927	3.78	N	054090	500	124 억	562144	N	N	N	N
10	20230926	160531	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1851	-18	5	-0.96	147084242	78975	44.10	1870	1880	1850	2425	1309	1869	1862.43	2.18	19409	1981	1925	1896	1840	1811	1910	1825	125	556	500	1340	1	1	24959232	462	-28.48	0.50	12	0.32	-65.00	3733.00	3650	20221114	-49.29	1850	20230926	0.05	3540	-47.71	20230306	1850	0.05	20230926	3650	-49.29	20221114	1850	0.05	20230926	3.90	N	054090	500	124 억	543152	N	N	N	N
11	20230926	150532	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1854	-15	5	-0.80	129513334	69486	38.80	1870	1880	1851	2425	1309	1869	1863.88	2.18	19218	1981	1925	1896	1840	1811	1910	1825	125	556	500	1340	1	1	24959232	463	-28.52	0.50	12	0.28	-65.00	3733.00	3650	20221114	-49.21	1851	20230926	0.16	3540	-47.63	20230306	1851	0.16	20230926	3650	-49.21	20221114	1851	0.16	20230926	3.90	N	054090	500	124 억	543152	N	N	N	N
12	20230926	140527	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1852	-17	5	-0.91	121459833	65140	36.38	1870	1880	1851	2425	1309	1869	1864.60	2.18	17673	1981	1925	1896	1840	1811	1910	1825	125	556	500	1340	1	1	24959232	462	-28.49	0.50	12	0.26	-65.00	3733.00	3650	20221114	-49.26	1851	20230926	0.05	3540	-47.68	20230306	1851	0.05	20230926	3650	-49.26	20221114	1851	0.05	20230926	3.90	N	054090	500	124 억	543152	N	N	N	N
13	20230926	130528	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1865	-4	5	-0.21	94425689	50550	28.23	1870	1880	1857	2425	1309	1869	1867.97	2.18	15165	1981	1925	1896	1840	1811	1910	1825	125	556	500	1340	1	1	24959232	465	-28.69	0.50	12	0.20	-65.00	3733.00	3650	20221114	-48.90	1857	20230926	0.43	3540	-47.32	20230306	1857	0.43	20230926	3650	-48.90	20221114	1857	0.43	20230926	3.90	N	054090	500	124 억	543152	N	N	N	N
14	20230926	120530	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1873	4	2	0.21	80665279	43152	24.10	1870	1880	1858	2425	1309	1869	1869.33	2.18	13939	1981	1925	1896	1840	1811	1910	1825	125	556	500	1340	1	1	24959232	467	-28.82	0.50	12	0.17	-65.00	3733.00	3650	20221114	-48.68	1858	20230926	0.81	3540	-47.09	20230306	1858	0.81	20230926	3650	-48.68	20221114	1858	0.81	20230926	3.90	N	054090	500	124 억	543152	N	N	N	N
15	20230926	110530	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1867	-2	5	-0.11	65190894	34850	19.46	1870	1880	1863	2425	1309	1869	1870.61	2.18	15155	1981	1925	1896	1840	1811	1910	1825	125	556	500	1340	1	1	24959232	466	-28.72	0.50	12	0.14	-65.00	3733.00	3650	20221114	-48.85	1863	20230926	0.21	3540	-47.26	20230306	1863	0.21	20230926	3650	-48.85	20221114	1863	0.21	20230926	3.90	N	054090	500	124 억	543152	N	N	N	N
16	20230926	100527	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1866	-3	5	-0.16	60342153	32257	18.01	1870	1880	1863	2425	1309	1869	1870.67	2.18	15712	1981	1925	1896	1840	1811	1910	1825	125	556	500	1340	1	1	24959232	466	-28.71	0.50	12	0.13	-65.00	3733.00	3650	20221114	-48.88	1863	20230926	0.16	3540	-47.29	20230306	1863	0.16	20230926	3650	-48.88	20221114	1863	0.16	20230926	3.90	N	054090	500	124 억	543152	N	N	N	N
17	20230926	090529	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1871	2	2	0.11	1092157	584	0.33	1870	1872	1870	2425	1309	1869	1870.13	2.18	-65	1981	1925	1896	1840	1811	1910	1825	125	556	500	1340	1	1	24959232	467	-28.78	0.50	12	0.00	-65.00	3733.00	3650	20221114	-48.74	1867	20230925	0.21	3540	-47.15	20230306	1867	0.21	20230925	3650	-48.74	20221114	1867	0.21	20230925	3.90	N	054090	500	124 억	543152	N	N	N	N
18	20230925	160528	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1869	-83	5	-4.25	332552417	175682	125.54	1952	1952	1867	2535	1367	1952	1893.42	2.21	-7401	2015	1983	1953	1921	1891	1968	1906	125	583	500	1400	1	1	24959232	466	-28.75	0.50	12	0.70	-65.00	3733.00	3650	20221114	-48.79	1867	20230925	0.11	3540	-47.20	20230306	1867	0.11	20230925	3650	-48.79	20221114	1867	0.11	20230925	3.78	N	054090	500	124 억	551857	N	N	N	N
19	20230925	150532	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1872	-80	5	-4.10	297054566	156724	111.99	1952	1952	1867	2535	1367	1952	1895.40	2.21	-5442	2015	1983	1953	1921	1891	1968	1906	125	583	500	1400	1	1	24959232	467	-28.80	0.50	12	0.63	-65.00	3733.00	3650	20221114	-48.71	1867	20230925	0.27	3540	-47.12	20230306	1867	0.27	20230925	3650	-48.71	20221114	1867	0.27	20230925	3.78	N	054090	500	124 억	551857	N	N	N	N
20	20230925	140523	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1872	-80	5	-4.10	226345776	118934	84.99	1952	1952	1872	2535	1367	1952	1903.12	2.21	-10066	2015	1983	1953	1921	1891	1968	1906	125	583	500	1400	1	1	24959232	467	-28.80	0.50	12	0.48	-65.00	3733.00	3650	20221114	-48.71	1872	20230925	0.00	3540	-47.12	20230306	1872	0.00	20230925	3650	-48.71	20221114	1872	0.00	20230925	3.78	N	054090	500	124 억	551857	N	N	N	N
21	20230925	130526	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1888	-64	5	-3.28	179685781	94134	67.27	1952	1952	1887	2535	1367	1952	1908.83	2.21	-7536	2015	1983	1953	1921	1891	1968	1906	125	583	500	1400	1	1	24959232	471	-29.05	0.51	12	0.38	-65.00	3733.00	3650	20221114	-48.27	1887	20230925	0.05	3540	-46.67	20230306	1887	0.05	20230925	3650	-48.27	20221114	1887	0.05	20230925	3.78	N	054090	500	124 억	551857	N	N	N	N
22	20230925	120530	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1902	-50	5	-2.56	129997825	67878	48.50	1952	1952	1893	2535	1367	1952	1915.17	2.21	-9130	2015	1983	1953	1921	1891	1968	1906	125	583	500	1400	1	1	24959232	475	-29.26	0.51	12	0.27	-65.00	3733.00	3650	20221114	-47.89	1893	20230925	0.48	3540	-46.27	20230306	1893	0.48	20230925	3650	-47.89	20221114	1893	0.48	20230925	3.78	N	054090	500	124 억	551857	N	N	N	N
23	20230925	110525	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1900	-52	5	-2.66	94503768	49186	35.15	1952	1952	1900	2535	1367	1952	1921.36	2.21	-11161	2015	1983	1953	1921	1891	1968	1906	125	583	500	1400	1	1	24959232	474	-29.23	0.51	12	0.20	-65.00	3733.00	3650	20221114	-47.95	1900	20230925	0.00	3540	-46.33	20230306	1900	0.00	20230925	3650	-47.95	20221114	1900	0.00	20230925	3.78	N	054090	500	124 억	551857	N	N	N	N
24	20230925	100527	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1929	-23	5	-1.18	29808432	15398	11.00	1952	1952	1929	2535	1367	1952	1935.86	2.21	-4055	2015	1983	1953	1921	1891	1968	1906	125	583	500	1400	1	1	24959232	481	-29.68	0.52	12	0.06	-65.00	3733.00	3650	20221114	-47.15	1923	20230922	0.31	3540	-45.51	20230306	1923	0.31	20230922	3650	-47.15	20221114	1923	0.31	20230922	3.78	N	054090	500	124 억	551857	N	N	N	N
25	20230925	090527	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1952	0	3	0.00	4609444	2362	1.69	1952	1952	1942	2535	1367	1952	1951.50	2.21	-1145	2015	1983	1953	1921	1891	1968	1906	125	583	500	1400	1	1	24959232	487	-30.03	0.52	12	0.01	-65.00	3733.00	3650	20221114	-46.52	1923	20230922	1.51	3540	-44.86	20230306	1923	1.51	20230922	3650	-46.52	20221114	1923	1.51	20230922	3.78	N	054090	500	124 억	551857	N	N	N	N
26	20230922	160544	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1952	-33	5	-1.66	267823654	138017	75.98	1963	1985	1923	2580	1390	1985	1940.26	2.28	-16468	2047	2015	1983	1951	1919	2000	1936	125	595	500	1420	1	1	24959232	487	-30.03	0.52	12	0.55	-65.00	3733.00	3650	20221114	-46.52	1923	20230922	1.51	3540	-44.86	20230306	1923	1.51	20230922	3650	-46.52	20221114	1923	1.51	20230922	3.62	N	054090	500	124 억	569003	N	N	N	N
27	20230922	150540	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1929	-56	5	-2.82	250396590	129062	71.05	1963	1985	1923	2580	1390	1985	1939.94	2.28	-14768	2047	2015	1983	1951	1919	2000	1936	125	595	500	1420	1	1	24959232	481	-29.68	0.52	12	0.52	-65.00	3733.00	3650	20221114	-47.15	1923	20230922	0.31	3540	-45.51	20230306	1923	0.31	20230922	3650	-47.15	20221114	1923	0.31	20230922	3.62	N	054090	500	124 억	569003	N	N	N	N
28	20230922	140542	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1934	-51	5	-2.57	177761561	91454	50.35	1963	1985	1933	2580	1390	1985	1943.49	2.28	-1111	2047	2015	1983	1951	1919	2000	1936	125	595	500	1420	1	1	24959232	483	-29.75	0.52	12	0.37	-65.00	3733.00	3650	20221114	-47.01	1933	20230922	0.05	3540	-45.37	20230306	1933	0.05	20230922	3650	-47.01	20221114	1933	0.05	20230922	3.62	N	054090	500	124 억	569003	N	N	N	N
29	20230922	130510	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1941	-44	5	-2.22	153097217	78722	43.34	1963	1985	1933	2580	1390	1985	1944.51	2.28	1987	2047	2015	1983	1951	1919	2000	1936	125	595	500	1420	1	1	24959232	484	-29.86	0.52	12	0.32	-65.00	3733.00	3650	20221114	-46.82	1933	20230922	0.41	3540	-45.17	20230306	1933	0.41	20230922	3650	-46.82	20221114	1933	0.41	20230922	3.62	N	054090	500	124 억	569003	N	N	N	N
30	20230922	120507	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1942	-43	5	-2.17	143498530	73778	40.62	1963	1985	1933	2580	1390	1985	1944.72	2.28	1803	2047	2015	1983	1951	1919	2000	1936	125	595	500	1420	1	1	24959232	485	-29.88	0.52	12	0.30	-65.00	3733.00	3650	20221114	-46.79	1933	20230922	0.47	3540	-45.14	20230306	1933	0.47	20230922	3650	-46.79	20221114	1933	0.47	20230922	3.62	N	054090	500	124 억	569003	N	N	N	N
31	20230922	110504	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1951	-34	5	-1.71	127127931	65357	35.98	1963	1985	1933	2580	1390	1985	1944.81	2.28	-76	2047	2015	1983	1951	1919	2000	1936	125	595	500	1420	1	1	24959232	487	-30.02	0.52	12	0.26	-65.00	3733.00	3650	20221114	-46.55	1933	20230922	0.93	3540	-44.89	20230306	1933	0.93	20230922	3650	-46.55	20221114	1933	0.93	20230922	3.62	N	054090	500	124 억	569003	N	N	N	N
32	20230922	100506	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1937	-48	5	-2.42	50827270	26056	14.34	1963	1985	1934	2580	1390	1985	1949.99	2.28	-9452	2047	2015	1983	1951	1919	2000	1936	125	595	500	1420	1	1	24959232	483	-29.80	0.52	12	0.10	-65.00	3733.00	3650	20221114	-46.93	1934	20230922	0.16	3540	-45.28	20230306	1934	0.16	20230922	3650	-46.93	20221114	1934	0.16	20230922	3.62	N	054090	500	124 억	569003	N	N	N	N
33	20230922	090501	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1959	-26	5	-1.31	18161132	9268	5.10	1963	1985	1938	2580	1390	1985	1958.03	2.28	-3814	2047	2015	1983	1951	1919	2000	1936	125	595	500	1420	1	1	24959232	489	-30.14	0.52	12	0.04	-65.00	3733.00	3650	20221114	-46.33	1938	20230922	1.08	3540	-44.66	20230306	1938	1.08	20230922	3650	-46.33	20221114	1938	1.08	20230922	3.62	N	054090	500	124 억	569003	N	N	N	N
34	20230921	160508	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1985	-3	5	-0.15	327403094	165934	59.06	1999	2015	1951	2580	1392	1988	1973.03	2.39	-26056	2115	2051	2011	1947	1907	2031	1927	125	592	500	1430	1	1	24959232	495	-30.54	0.53	12	0.66	-65.00	3733.00	3650	20221114	-45.62	1951	20230921	1.74	3540	-43.93	20230306	1951	1.74	20230921	3650	-45.62	20221114	1951	1.74	20230921	3.67	N	054090	500	124 억	595440	N	N	N	N
35	20230921	150501	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1969	-19	5	-0.96	280125630	142030	50.56	1999	2015	1951	2580	1392	1988	1972.30	2.39	-20593	2115	2051	2011	1947	1907	2031	1927	125	592	500	1430	1	1	24959232	491	-30.29	0.53	12	0.57	-65.00	3733.00	3650	20221114	-46.05	1951	20230921	0.92	3540	-44.38	20230306	1951	0.92	20230921	3650	-46.05	20221114	1951	0.92	20230921	3.67	N	054090	500	124 억	595440	N	N	N	N
36	20230921	140506	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1964	-24	5	-1.21	246473860	124847	44.44	1999	2015	1951	2580	1392	1988	1974.21	2.39	-16445	2115	2051	2011	1947	1907	2031	1927	125	592	500	1430	1	1	24959232	490	-30.22	0.53	12	0.50	-65.00	3733.00	3650	20221114	-46.19	1951	20230921	0.67	3540	-44.52	20230306	1951	0.67	20230921	3650	-46.19	20221114	1951	0.67	20230921	3.67	N	054090	500	124 억	595440	N	N	N	N
37	20230921	130500	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1970	-18	5	-0.91	156554291	79032	28.13	1999	2015	1960	2580	1392	1988	1980.90	2.39	-10804	2115	2051	2011	1947	1907	2031	1927	125	592	500	1430	1	1	24959232	492	-30.31	0.53	12	0.32	-65.00	3733.00	3650	20221114	-46.03	1960	20230921	0.51	3540	-44.35	20230306	1960	0.51	20230921	3650	-46.03	20221114	1960	0.51	20230921	3.67	N	054090	500	124 억	595440	N	N	N	N
38	20230921	120456	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1975	-13	5	-0.65	138063681	69665	24.80	1999	2015	1960	2580	1392	1988	1981.82	2.39	-9935	2115	2051	2011	1947	1907	2031	1927	125	592	500	1430	1	1	24959232	493	-30.38	0.53	12	0.28	-65.00	3733.00	3650	20221114	-45.89	1960	20230921	0.77	3540	-44.21	20230306	1960	0.77	20230921	3650	-45.89	20221114	1960	0.77	20230921	3.67	N	054090	500	124 억	595440	N	N	N	N
39	20230921	110508	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1964	-24	5	-1.21	124899240	63026	22.43	1999	2015	1960	2580	1392	1988	1981.71	2.39	-11022	2115	2051	2011	1947	1907	2031	1927	125	592	500	1430	1	1	24959232	490	-30.22	0.53	12	0.25	-65.00	3733.00	3650	20221114	-46.19	1960	20230921	0.20	3540	-44.52	20230306	1960	0.20	20230921	3650	-46.19	20221114	1960	0.20	20230921	3.67	N	054090	500	124 억	595440	N	N	N	N
40	20230921	100459	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1981	-7	5	-0.35	73012637	36678	13.06	1999	2015	1975	2580	1392	1988	1990.64	2.39	-9584	2115	2051	2011	1947	1907	2031	1927	125	592	500	1430	1	1	24959232	494	-30.48	0.53	12	0.15	-65.00	3733.00	3650	20221114	-45.73	1971	20230920	0.51	3540	-44.04	20230306	1971	0.51	20230920	3650	-45.73	20221114	1971	0.51	20230920	3.67	N	054090	500	124 억	595440	N	N	N	N
41	20230921	090506	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1992	4	2	0.20	33133494	16581	5.90	1999	2015	1978	2580	1392	1988	1998.28	2.39	-5717	2115	2051	2011	1947	1907	2031	1927	125	592	500	1430	1	1	24959232	497	-30.65	0.53	12	0.07	-65.00	3733.00	3650	20221114	-45.42	1971	20230920	1.07	3540	-43.73	20230306	1971	1.07	20230920	3650	-45.42	20221114	1971	1.07	20230920	3.67	N	054090	500	124 억	595440	N	N	N	N
42	20230920	160505	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1988	-57	5	-2.79	539734830	271638	307.91	2055	2075	1971	2655	1435	2045	1986.96	2.86	-110918	2131	2087	2066	2022	2001	2077	2012	125	610	500	1470	1	1	24959232	496	-30.58	0.53	12	1.09	-65.00	3733.00	3650	20221114	-45.53	1971	20230920	0.86	3540	-43.84	20230306	1971	0.86	20230920	3650	-45.53	20221114	1971	0.86	20230920	3.75	N	054090	500	124 억	713550	N	N	N	N
43	20230920	150453	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1990	-55	5	-2.69	497764669	250430	283.87	2055	2075	1971	2655	1435	2045	1987.64	2.86	-104625	2131	2087	2066	2022	2001	2077	2012	125	610	500	1470	1	1	24959232	497	-30.62	0.53	12	1.00	-65.00	3733.00	3650	20221114	-45.48	1971	20230920	0.96	3540	-43.79	20230306	1971	0.96	20230920	3650	-45.48	20221114	1971	0.96	20230920	3.75	N	054090	500	124 억	713550	N	N	N	N
44	20230920	140458	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1975	-70	5	-3.42	415036005	208542	236.39	2055	2075	1971	2655	1435	2045	1990.18	2.86	-86955	2131	2087	2066	2022	2001	2077	2012	125	610	500	1470	1	1	24959232	493	-30.38	0.53	12	0.84	-65.00	3733.00	3650	20221114	-45.89	1971	20230920	0.20	3540	-44.21	20230306	1971	0.20	20230920	3650	-45.89	20221114	1971	0.20	20230920	3.75	N	054090	500	124 억	713550	N	N	N	N
45	20230920	130456	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1973	-72	5	-3.52	329527638	165229	187.29	2055	2075	1971	2655	1435	2045	1994.37	2.86	-67737	2131	2087	2066	2022	2001	2077	2012	125	610	500	1470	1	1	24959232	492	-30.35	0.53	12	0.66	-65.00	3733.00	3650	20221114	-45.95	1971	20230920	0.10	3540	-44.27	20230306	1971	0.10	20230920	3650	-45.95	20221114	1971	0.10	20230920	3.75	N	054090	500	124 억	713550	N	N	N	N
46	20230920	120453	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1981	-64	5	-3.13	250036711	125027	141.72	2055	2075	1977	2655	1435	2045	1999.86	2.86	-55829	2131	2087	2066	2022	2001	2077	2012	125	610	500	1470	1	1	24959232	494	-30.48	0.53	12	0.50	-65.00	3733.00	3650	20221114	-45.73	1977	20230920	0.20	3540	-44.04	20230306	1977	0.20	20230920	3650	-45.73	20221114	1977	0.20	20230920	3.75	N	054090	500	124 억	713550	N	N	N	N
47	20230920	110459	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1996	-49	5	-2.40	134724279	66948	75.89	2055	2075	1995	2655	1435	2045	2012.37	2.86	-28662	2131	2087	2066	2022	2001	2077	2012	125	610	500	1470	1	1	24959232	498	-30.71	0.53	12	0.27	-65.00	3733.00	3650	20221114	-45.32	1995	20230920	0.05	3540	-43.62	20230306	1995	0.05	20230920	3650	-45.32	20221114	1995	0.05	20230920	3.75	N	054090	500	124 억	713550	N	N	N	N
48	20230920	100450	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2015	-30	5	-1.47	55115310	27213	30.85	2055	2075	2010	2655	1435	2045	2025.33	2.86	-10868	2131	2087	2066	2022	2001	2077	2012	125	610	500	1470	5	1	24959232	503	-31.00	0.54	12	0.11	-65.00	3733.00	3650	20221114	-44.79	2010	20230920	0.25	3540	-43.08	20230306	2010	0.25	20230920	3650	-44.79	20221114	2010	0.25	20230920	3.75	N	054090	500	124 억	713550	N	N	N	N
49	20230920	090456	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2055	10	2	0.49	2135930	1038	1.18	2055	2075	2050	2655	1435	2045	2057.74	2.86	-194	2131	2087	2066	2022	2001	2077	2012	125	610	500	1470	5	1	24959232	513	-31.62	0.55	12	0.00	-65.00	3733.00	3650	20221114	-43.70	2045	20230919	0.49	3540	-41.95	20230306	2045	0.49	20230919	3650	-43.70	20221114	2045	0.49	20230919	3.75	N	054090	500	124 억	713550	N	N	N	N
50	20230919	160453	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2045	-45	5	-2.15	173569055	84213	154.76	2075	2110	2045	2715	1465	2090	2061.15	2.95	-22502	2123	2106	2098	2081	2073	2102	2077	125	625	500	1500	5	1	24959232	510	-31.46	0.55	12	0.34	-65.00	3733.00	3650	20221114	-43.97	2045	20230919	0.00	3540	-42.23	20230306	2045	0.00	20230919	3650	-43.97	20221114	2045	0.00	20230919	3.80	N	054090	500	124 억	736052	N	N	N	N
51	20230919	150454	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2045	-45	5	-2.15	147786960	71606	131.59	2075	2110	2045	2715	1465	2090	2063.89	2.95	-21546	2123	2106	2098	2081	2073	2102	2077	125	625	500	1500	5	1	24959232	510	-31.46	0.55	12	0.29	-65.00	3733.00	3650	20221114	-43.97	2045	20230919	0.00	3540	-42.23	20230306	2045	0.00	20230919	3650	-43.97	20221114	2045	0.00	20230919	3.80	N	054090	500	124 억	736052	N	N	N	N
52	20230919	140451	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2060	-30	5	-1.44	118620905	57405	105.49	2075	2110	2045	2715	1465	2090	2066.39	2.95	-17450	2123	2106	2098	2081	2073	2102	2077	125	625	500	1500	5	1	24959232	514	-31.69	0.55	12	0.23	-65.00	3733.00	3650	20221114	-43.56	2045	20230919	0.73	3540	-41.81	20230306	2045	0.73	20230919	3650	-43.56	20221114	2045	0.73	20230919	3.80	N	054090	500	124 억	736052	N	N	N	N
53	20230919	130445	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2060	-30	5	-1.44	91189345	44052	80.95	2075	2110	2045	2715	1465	2090	2070.04	2.95	-14290	2123	2106	2098	2081	2073	2102	2077	125	625	500	1500	5	1	24959232	514	-31.69	0.55	12	0.18	-65.00	3733.00	3650	20221114	-43.56	2045	20230919	0.73	3540	-41.81	20230306	2045	0.73	20230919	3650	-43.56	20221114	2045	0.73	20230919	3.80	N	054090	500	124 억	736052	N	N	N	N
54	20230919	120459	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2065	-25	5	-1.20	89822180	43388	79.73	2075	2110	2045	2715	1465	2090	2070.21	2.95	-14038	2123	2106	2098	2081	2073	2102	2077	125	625	500	1500	5	1	24959232	515	-31.77	0.55	12	0.17	-65.00	3733.00	3650	20221114	-43.42	2045	20230919	0.98	3540	-41.67	20230306	2045	0.98	20230919	3650	-43.42	20221114	2045	0.98	20230919	3.80	N	054090	500	124 억	736052	N	N	N	N
55	20230919	110457	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2070	-20	5	-0.96	56534315	27205	49.99	2075	2110	2065	2715	1465	2090	2078.09	2.95	-13435	2123	2106	2098	2081	2073	2102	2077	125	625	500	1500	5	1	24959232	517	-31.85	0.55	12	0.11	-65.00	3733.00	3650	20221114	-43.29	2055	20230913	0.73	3540	-41.53	20230306	2055	0.73	20230913	3650	-43.29	20221114	2055	0.73	20230913	3.80	N	054090	500	124 억	736052	N	N	N	N
56	20230919	100454	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2080	-10	5	-0.48	32387625	15555	28.59	2075	2110	2075	2715	1465	2090	2082.14	2.95	-3373	2123	2106	2098	2081	2073	2102	2077	125	625	500	1500	5	1	24959232	519	-32.00	0.56	12	0.06	-65.00	3733.00	3650	20221114	-43.01	2055	20230913	1.22	3540	-41.24	20230306	2055	1.22	20230913	3650	-43.01	20221114	2055	1.22	20230913	3.80	N	054090	500	124 억	736052	N	N	N	N
57	20230919	090454	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2085	-5	5	-0.24	15328985	7383	13.57	2075	2090	2075	2715	1465	2090	2076.25	2.95	994	2123	2106	2098	2081	2073	2102	2077	125	625	500	1500	5	1	24959232	520	-32.08	0.56	12	0.03	-65.00	3733.00	3650	20221114	-42.88	2055	20230913	1.46	3540	-41.10	20230306	2055	1.46	20230913	3650	-42.88	20221114	2055	1.46	20230913	3.80	N	054090	500	124 억	736052	N	N	N	N
58	20230918	160454	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2090	-30	5	-1.42	113438475	54065	110.05	2115	2115	2090	2755	1485	2120	2098.19	2.98	-7345	2156	2137	2111	2092	2066	2147	2102	125	635	500	1520	5	1	24959232	522	-32.15	0.56	12	0.22	-65.00	3733.00	3650	20221114	-42.74	2055	20230913	1.70	3540	-40.96	20230306	2055	1.70	20230913	3650	-42.74	20221114	2055	1.70	20230913	3.82	N	054090	500	124 억	743397	N	N	N	N
59	20230918	150452	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2095	-25	5	-1.18	99884010	47584	96.86	2115	2115	2090	2755	1485	2120	2099.11	2.98	-7973	2156	2137	2111	2092	2066	2147	2102	125	635	500	1520	5	1	24959232	523	-32.23	0.56	12	0.19	-65.00	3733.00	3650	20221114	-42.60	2055	20230913	1.95	3540	-40.82	20230306	2055	1.95	20230913	3650	-42.60	20221114	2055	1.95	20230913	3.82	N	054090	500	124 억	743397	N	N	N	N
60	20230918	140505	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2105	-15	5	-0.71	72465655	34515	70.25	2115	2115	2095	2755	1485	2120	2099.54	2.98	-7089	2156	2137	2111	2092	2066	2147	2102	125	635	500	1520	5	1	24959232	525	-32.38	0.56	12	0.14	-65.00	3733.00	3650	20221114	-42.33	2055	20230913	2.43	3540	-40.54	20230306	2055	2.43	20230913	3650	-42.33	20221114	2055	2.43	20230913	3.82	N	054090	500	124 억	743397	N	N	N	N
61	20230918	130453	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2100	-20	5	-0.94	65679620	31290	63.69	2115	2115	2095	2755	1485	2120	2099.06	2.98	-6242	2156	2137	2111	2092	2066	2147	2102	125	635	500	1520	5	1	24959232	524	-32.31	0.56	12	0.13	-65.00	3733.00	3650	20221114	-42.47	2055	20230913	2.19	3540	-40.68	20230306	2055	2.19	20230913	3650	-42.47	20221114	2055	2.19	20230913	3.82	N	054090	500	124 억	743397	N	N	N	N
62	20230918	120453	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2095	-25	5	-1.18	61049620	29083	59.20	2115	2115	2095	2755	1485	2120	2099.15	2.98	-5974	2156	2137	2111	2092	2066	2147	2102	125	635	500	1520	5	1	24959232	523	-32.23	0.56	12	0.12	-65.00	3733.00	3650	20221114	-42.60	2055	20230913	1.95	3540	-40.82	20230306	2055	1.95	20230913	3650	-42.60	20221114	2055	1.95	20230913	3.82	N	054090	500	124 억	743397	N	N	N	N
63	20230918	110453	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2100	-20	5	-0.94	42511245	20246	41.21	2115	2115	2095	2755	1485	2120	2099.74	2.98	-6041	2156	2137	2111	2092	2066	2147	2102	125	635	500	1520	5	1	24959232	524	-32.31	0.56	12	0.08	-65.00	3733.00	3650	20221114	-42.47	2055	20230913	2.19	3540	-40.68	20230306	2055	2.19	20230913	3650	-42.47	20221114	2055	2.19	20230913	3.82	N	054090	500	124 억	743397	N	N	N	N
64	20230918	100448	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2100	-20	5	-0.94	29194885	13904	28.30	2115	2115	2095	2755	1485	2120	2099.75	2.98	-939	2156	2137	2111	2092	2066	2147	2102	125	635	500	1520	5	1	24959232	524	-32.31	0.56	12	0.06	-65.00	3733.00	3650	20221114	-42.47	2055	20230913	2.19	3540	-40.68	20230306	2055	2.19	20230913	3650	-42.47	20221114	2055	2.19	20230913	3.82	N	054090	500	124 억	743397	N	N	N	N
65	20230918	090445	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2095	-25	5	-1.18	7193050	3430	6.98	2115	2115	2095	2755	1485	2120	2097.10	2.98	247	2156	2137	2111	2092	2066	2147	2102	125	635	500	1520	5	1	24959232	523	-32.23	0.56	12	0.01	-65.00	3733.00	3650	20221114	-42.60	2055	20230913	1.95	3540	-40.82	20230306	2055	1.95	20230913	3650	-42.60	20221114	2055	1.95	20230913	3.82	N	054090	500	124 억	743397	N	N	N	N
66	20230915	160450	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2120	30	2	1.44	103420165	49105	61.54	2095	2130	2085	2715	1465	2090	2106.10	2.93	12734	2130	2110	2085	2065	2040	2120	2075	125	625	500	1500	5	1	24959232	529	-32.62	0.57	12	0.20	-65.00	3733.00	3650	20221114	-41.92	2055	20230913	3.16	3540	-40.11	20230306	2055	3.16	20230913	3650	-41.92	20221114	2055	3.16	20230913	3.85	N	054090	500	124 억	730563	N	N	N	N
67	20230915	150454	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2120	30	2	1.44	91559100	43514	54.54	2095	2125	2085	2715	1465	2090	2104.13	2.93	12370	2130	2110	2085	2065	2040	2120	2075	125	625	500	1500	5	1	24959232	529	-32.62	0.57	12	0.17	-65.00	3733.00	3650	20221114	-41.92	2055	20230913	3.16	3540	-40.11	20230306	2055	3.16	20230913	3650	-41.92	20221114	2055	3.16	20230913	3.85	N	054090	500	124 억	730563	N	N	N	N
68	20230915	140450	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2120	30	2	1.44	85561605	40674	50.98	2095	2125	2085	2715	1465	2090	2103.59	2.93	12423	2130	2110	2085	2065	2040	2120	2075	125	625	500	1500	5	1	24959232	529	-32.62	0.57	12	0.16	-65.00	3733.00	3650	20221114	-41.92	2055	20230913	3.16	3540	-40.11	20230306	2055	3.16	20230913	3650	-41.92	20221114	2055	3.16	20230913	3.85	N	054090	500	124 억	730563	N	N	N	N
69	20230915	130447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2110	20	2	0.96	59284955	28233	35.39	2095	2110	2085	2715	1465	2090	2099.85	2.93	10733	2130	2110	2085	2065	2040	2120	2075	125	625	500	1500	5	1	24959232	527	-32.46	0.57	12	0.11	-65.00	3733.00	3650	20221114	-42.19	2055	20230913	2.68	3540	-40.40	20230306	2055	2.68	20230913	3650	-42.19	20221114	2055	2.68	20230913	3.85	N	054090	500	124 억	730563	N	N	N	N
70	20230915	120453	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2100	10	2	0.48	41601445	19834	24.86	2095	2110	2085	2715	1465	2090	2097.48	2.93	6807	2130	2110	2085	2065	2040	2120	2075	125	625	500	1500	5	1	24959232	524	-32.31	0.56	12	0.08	-65.00	3733.00	3650	20221114	-42.47	2055	20230913	2.19	3540	-40.68	20230306	2055	2.19	20230913	3650	-42.47	20221114	2055	2.19	20230913	3.85	N	054090	500	124 억	730563	N	N	N	N
71	20230915	110455	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2100	10	2	0.48	36325955	17323	21.71	2095	2110	2085	2715	1465	2090	2096.98	2.93	5567	2130	2110	2085	2065	2040	2120	2075	125	625	500	1500	5	1	24959232	524	-32.31	0.56	12	0.07	-65.00	3733.00	3650	20221114	-42.47	2055	20230913	2.19	3540	-40.68	20230306	2055	2.19	20230913	3650	-42.47	20221114	2055	2.19	20230913	3.85	N	054090	500	124 억	730563	N	N	N	N
72	20230915	100455	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2100	10	2	0.48	24381135	11630	14.58	2095	2110	2085	2715	1465	2090	2096.40	2.93	4664	2130	2110	2085	2065	2040	2120	2075	125	625	500	1500	5	1	24959232	524	-32.31	0.56	12	0.05	-65.00	3733.00	3650	20221114	-42.47	2055	20230913	2.19	3540	-40.68	20230306	2055	2.19	20230913	3650	-42.47	20221114	2055	2.19	20230913	3.85	N	054090	500	124 억	730563	N	N	N	N
73	20230915	090445	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2090	0	3	0.00	1671850	798	1.00	2095	2100	2090	2715	1465	2090	2095.05	2.93	155	2130	2110	2085	2065	2040	2120	2075	125	625	500	1500	5	1	24959232	522	-32.15	0.56	12	0.00	-65.00	3733.00	3650	20221114	-42.74	2055	20230913	1.70	3540	-40.96	20230306	2055	1.70	20230913	3650	-42.74	20221114	2055	1.70	20230913	3.85	N	054090	500	124 억	730563	N	N	N	N
74	20230914	160450	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2090	25	2	1.21	165703605	79687	78.71	2060	2105	2060	2680	1450	2065	2078.76	2.82	25826	2138	2101	2078	2041	2018	2090	2030	125	615	500	1480	5	1	24959232	522	-32.15	0.56	12	0.32	-65.00	3733.00	3650	20221114	-42.74	2055	20230913	1.70	3540	-40.96	20230306	2055	1.70	20230913	3650	-42.74	20221114	2055	1.70	20230913	3.86	N	054090	500	124 억	704737	N	N	N	N
75	20230914	150442	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2085	20	2	0.97	138713035	66737	65.92	2060	2105	2060	2680	1450	2065	2078.50	2.82	23123	2138	2101	2078	2041	2018	2090	2030	125	615	500	1480	5	1	24959232	520	-32.08	0.56	12	0.27	-65.00	3733.00	3650	20221114	-42.88	2055	20230913	1.46	3540	-41.10	20230306	2055	1.46	20230913	3650	-42.88	20221114	2055	1.46	20230913	3.86	N	054090	500	124 억	704737	N	N	N	N
76	20230914	140443	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2080	15	2	0.73	117595740	56568	55.87	2060	2105	2060	2680	1450	2065	2078.84	2.82	19027	2138	2101	2078	2041	2018	2090	2030	125	615	500	1480	5	1	24959232	519	-32.00	0.56	12	0.23	-65.00	3733.00	3650	20221114	-43.01	2055	20230913	1.22	3540	-41.24	20230306	2055	1.22	20230913	3650	-43.01	20221114	2055	1.22	20230913	3.86	N	054090	500	124 억	704737	N	N	N	N
77	20230914	130438	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2090	25	2	1.21	106964795	51457	50.83	2060	2105	2060	2680	1450	2065	2078.72	2.82	16751	2138	2101	2078	2041	2018	2090	2030	125	615	500	1480	5	1	24959232	522	-32.15	0.56	12	0.21	-65.00	3733.00	3650	20221114	-42.74	2055	20230913	1.70	3540	-40.96	20230306	2055	1.70	20230913	3650	-42.74	20221114	2055	1.70	20230913	3.86	N	054090	500	124 억	704737	N	N	N	N
78	20230914	120448	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2095	30	2	1.45	88830410	42811	42.29	2060	2100	2060	2680	1450	2065	2074.94	2.82	14636	2138	2101	2078	2041	2018	2090	2030	125	615	500	1480	5	1	24959232	523	-32.23	0.56	12	0.17	-65.00	3733.00	3650	20221114	-42.60	2055	20230913	1.95	3540	-40.82	20230306	2055	1.95	20230913	3650	-42.60	20221114	2055	1.95	20230913	3.86	N	054090	500	124 억	704737	N	N	N	N
79	20230914	110444	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2085	20	2	0.97	69220180	33423	33.01	2060	2095	2060	2680	1450	2065	2071.03	2.82	7961	2138	2101	2078	2041	2018	2090	2030	125	615	500	1480	5	1	24959232	520	-32.08	0.56	12	0.13	-65.00	3733.00	3650	20221114	-42.88	2055	20230913	1.46	3540	-41.10	20230306	2055	1.46	20230913	3650	-42.88	20221114	2055	1.46	20230913	3.86	N	054090	500	124 억	704737	N	N	N	N
80	20230914	100438	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2080	15	2	0.73	51120655	24717	24.41	2060	2095	2060	2680	1450	2065	2068.24	2.82	5495	2138	2101	2078	2041	2018	2090	2030	125	615	500	1480	5	1	24959232	519	-32.00	0.56	12	0.10	-65.00	3733.00	3650	20221114	-43.01	2055	20230913	1.22	3540	-41.24	20230306	2055	1.22	20230913	3650	-43.01	20221114	2055	1.22	20230913	3.86	N	054090	500	124 억	704737	N	N	N	N
81	20230914	090446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2075	10	2	0.48	15226205	7389	7.30	2060	2075	2060	2680	1450	2065	2060.66	2.82	-1088	2138	2101	2078	2041	2018	2090	2030	125	615	500	1480	5	1	24959232	518	-31.92	0.56	12	0.03	-65.00	3733.00	3650	20221114	-43.15	2055	20230913	0.97	3540	-41.38	20230306	2055	0.97	20230913	3650	-43.15	20221114	2055	0.97	20230913	3.86	N	054090	500	124 억	704737	N	N	N	N
82	20230913	160449	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2065	-25	5	-1.20	205979485	99368	67.31	2080	2115	2055	2715	1465	2090	2072.92	2.80	9395	2210	2150	2115	2055	2020	2132	2037	125	625	500	1500	5	1	24959232	515	-31.77	0.55	12	0.40	-65.00	3733.00	3650	20221114	-43.42	2055	20230913	0.49	3540	-41.67	20230306	2055	0.49	20230913	3650	-43.42	20221114	2055	0.49	20230913	3.95	N	054090	500	124 억	698192	N	N	N	N
83	20230913	150444	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2070	-20	5	-0.96	191602740	92418	62.60	2080	2115	2055	2715	1465	2090	2073.22	2.80	9185	2210	2150	2115	2055	2020	2132	2037	125	625	500	1500	5	1	24959232	517	-31.85	0.55	12	0.37	-65.00	3733.00	3650	20221114	-43.29	2055	20230913	0.73	3540	-41.53	20230306	2055	0.73	20230913	3650	-43.29	20221114	2055	0.73	20230913	3.95	N	054090	500	124 억	698192	N	N	N	N
84	20230913	140446	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2070	-20	5	-0.96	176536275	85124	57.66	2080	2115	2055	2715	1465	2090	2073.87	2.80	9483	2210	2150	2115	2055	2020	2132	2037	125	625	500	1500	5	1	24959232	517	-31.85	0.55	12	0.34	-65.00	3733.00	3650	20221114	-43.29	2055	20230913	0.73	3540	-41.53	20230306	2055	0.73	20230913	3650	-43.29	20221114	2055	0.73	20230913	3.95	N	054090	500	124 억	698192	N	N	N	N
85	20230913	130435	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2055	-35	5	-1.67	150642170	72555	49.15	2080	2115	2055	2715	1465	2090	2076.25	2.80	7359	2210	2150	2115	2055	2020	2132	2037	125	625	500	1500	5	1	24959232	513	-31.62	0.55	12	0.29	-65.00	3733.00	3650	20221114	-43.70	2055	20230913	0.00	3540	-41.95	20230306	2055	0.00	20230913	3650	-43.70	20221114	2055	0.00	20230913	3.95	N	054090	500	124 억	698192	N	N	N	N
86	20230913	120447	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2075	-15	5	-0.72	87063675	41790	28.31	2080	2115	2070	2715	1465	2090	2083.36	2.80	-2660	2210	2150	2115	2055	2020	2132	2037	125	625	500	1500	5	1	24959232	518	-31.92	0.56	12	0.17	-65.00	3733.00	3650	20221114	-43.15	2070	20230913	0.24	3540	-41.38	20230306	2070	0.24	20230913	3650	-43.15	20221114	2070	0.24	20230913	3.95	N	054090	500	124 억	698192	N	N	N	N
87	20230913	110445	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2080	-10	5	-0.48	63346965	30386	20.58	2080	2115	2070	2715	1465	2090	2084.74	2.80	-3101	2210	2150	2115	2055	2020	2132	2037	125	625	500	1500	5	1	24959232	519	-32.00	0.56	12	0.12	-65.00	3733.00	3650	20221114	-43.01	2070	20230913	0.48	3540	-41.24	20230306	2070	0.48	20230913	3650	-43.01	20221114	2070	0.48	20230913	3.95	N	054090	500	124 억	698192	N	N	N	N
88	20230913	100439	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2100	10	2	0.48	31912895	15277	10.35	2080	2115	2070	2715	1465	2090	2088.95	2.80	6	2210	2150	2115	2055	2020	2132	2037	125	625	500	1500	5	1	24959232	524	-32.31	0.56	12	0.06	-65.00	3733.00	3650	20221114	-42.47	2070	20230913	1.45	3540	-40.68	20230306	2070	1.45	20230913	3650	-42.47	20221114	2070	1.45	20230913	3.95	N	054090	500	124 억	698192	N	N	N	N
89	20230913	090435	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2075	-15	5	-0.72	8904185	4281	2.90	2080	2090	2075	2715	1465	2090	2079.93	2.80	-1546	2210	2150	2115	2055	2020	2132	2037	125	625	500	1500	5	1	24959232	518	-31.92	0.56	12	0.02	-65.00	3733.00	3650	20221114	-43.15	2075	20230913	0.00	3540	-41.38	20230306	2075	0.00	20230913	3650	-43.15	20221114	2075	0.00	20230913	3.95	N	054090	500	124 억	698192	N	N	N	N
90	20230912	160433	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2090	-60	5	-2.79	311813170	146852	212.58	2150	2175	2080	2795	1505	2150	2123.32	2.95	-34927	2200	2175	2155	2130	2110	2165	2120	125	645	500	1540	5	1	24959232	522	-32.15	0.56	12	0.59	-65.00	3733.00	3650	20221114	-42.74	2080	20230912	0.48	3540	-40.96	20230306	2080	0.48	20230912	3650	-42.74	20221114	2080	0.48	20230912	3.99	N	054090	500	124 억	735782	N	N	N	N
91	20230912	150441	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2085	-65	5	-3.02	308278400	145163	210.14	2150	2175	2080	2795	1505	2150	2123.67	2.95	-34780	2200	2175	2155	2130	2110	2165	2120	125	645	500	1540	5	1	24959232	520	-32.08	0.56	12	0.58	-65.00	3733.00	3650	20221114	-42.88	2080	20230912	0.24	3540	-41.10	20230306	2080	0.24	20230912	3650	-42.88	20221114	2080	0.24	20230912	3.99	N	054090	500	124 억	735782	N	N	N	N
92	20230912	140440	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2110	-40	5	-1.86	212439830	99449	143.96	2150	2175	2110	2795	1505	2150	2136.17	2.95	-26309	2200	2175	2155	2130	2110	2165	2120	125	645	500	1540	5	1	24959232	527	-32.46	0.57	12	0.40	-65.00	3733.00	3650	20221114	-42.19	2110	20230912	0.00	3540	-40.40	20230306	2110	0.00	20230912	3650	-42.19	20221114	2110	0.00	20230912	3.99	N	054090	500	124 억	735782	N	N	N	N
93	20230912	130437	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2125	-25	5	-1.16	188886405	88320	127.85	2150	2175	2110	2795	1505	2150	2138.66	2.95	-20705	2200	2175	2155	2130	2110	2165	2120	125	645	500	1540	5	1	24959232	530	-32.69	0.57	12	0.35	-65.00	3733.00	3650	20221114	-41.78	2110	20230912	0.71	3540	-39.97	20230306	2110	0.71	20230912	3650	-41.78	20221114	2110	0.71	20230912	3.99	N	054090	500	124 억	735782	N	N	N	N
94	20230912	120432	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2145	-5	5	-0.23	103047235	48006	69.49	2150	2175	2135	2795	1505	2150	2146.55	2.95	-2558	2200	2175	2155	2130	2110	2165	2120	125	645	500	1540	5	1	24959232	535	-33.00	0.57	12	0.19	-65.00	3733.00	3650	20221114	-41.23	2130	20230908	0.70	3540	-39.41	20230306	2130	0.70	20230908	3650	-41.23	20221114	2130	0.70	20230908	3.99	N	054090	500	124 억	735782	N	N	N	N
95	20230912	110437	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2145	-5	5	-0.23	98998985	46118	66.76	2150	2175	2135	2795	1505	2150	2146.65	2.95	-2092	2200	2175	2155	2130	2110	2165	2120	125	645	500	1540	5	1	24959232	535	-33.00	0.57	12	0.18	-65.00	3733.00	3650	20221114	-41.23	2130	20230908	0.70	3540	-39.41	20230306	2130	0.70	20230908	3650	-41.23	20221114	2130	0.70	20230908	3.99	N	054090	500	124 억	735782	N	N	N	N
96	20230912	100435	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2145	-5	5	-0.23	57157610	26577	38.47	2150	2175	2140	2795	1505	2150	2150.64	2.95	2162	2200	2175	2155	2130	2110	2165	2120	125	645	500	1540	5	1	24959232	535	-33.00	0.57	12	0.11	-65.00	3733.00	3650	20221114	-41.23	2130	20230908	0.70	3540	-39.41	20230306	2130	0.70	20230908	3650	-41.23	20221114	2130	0.70	20230908	3.99	N	054090	500	124 억	735782	N	N	N	N
97	20230912	090442	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2150	0	3	0.00	12298870	5720	8.28	2150	2165	2150	2795	1505	2150	2150.15	2.95	4189	2200	2175	2155	2130	2110	2165	2120	125	645	500	1540	5	1	24959232	537	-33.08	0.58	12	0.02	-65.00	3733.00	3650	20221114	-41.10	2130	20230908	0.94	3540	-39.27	20230306	2130	0.94	20230908	3650	-41.10	20221114	2130	0.94	20230908	3.99	N	054090	500	124 억	735782	N	N	N	N
98	20230911	160432	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2150	-15	5	-0.69	148424315	69028	125.23	2160	2180	2135	2810	1520	2165	2150.20	2.94	1236	2195	2180	2155	2140	2115	2187	2147	125	645	500	1550	5	1	24959232	537	-33.08	0.58	12	0.28	-65.00	3733.00	3650	20221114	-41.10	2130	20230908	0.94	3540	-39.27	20230306	2130	0.94	20230908	3650	-41.10	20221114	2130	0.94	20230908	4.01	N	054090	500	124 억	734541	N	N	N	N
99	20230911	150439	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2140	-25	5	-1.15	141215115	65677	119.15	2160	2180	2135	2810	1520	2165	2150.15	2.94	1247	2195	2180	2155	2140	2115	2187	2147	125	645	500	1550	5	1	24959232	534	-32.92	0.57	12	0.26	-65.00	3733.00	3650	20221114	-41.37	2130	20230908	0.47	3540	-39.55	20230306	2130	0.47	20230908	3650	-41.37	20221114	2130	0.47	20230908	4.01	N	054090	500	124 억	734541	N	N	N	N
100	20230911	140446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2160	-5	5	-0.23	98556730	45811	83.11	2160	2180	2135	2810	1520	2165	2151.38	2.94	4127	2195	2180	2155	2140	2115	2187	2147	125	645	500	1550	5	1	24959232	539	-33.23	0.58	12	0.18	-65.00	3733.00	3650	20221114	-40.82	2130	20230908	1.41	3540	-38.98	20230306	2130	1.41	20230908	3650	-40.82	20221114	2130	1.41	20230908	4.01	N	054090	500	124 억	734541	N	N	N	N
101	20230911	130428	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2155	-10	5	-0.46	87139135	40509	73.49	2160	2180	2135	2810	1520	2165	2151.11	2.94	4252	2195	2180	2155	2140	2115	2187	2147	125	645	500	1550	5	1	24959232	538	-33.15	0.58	12	0.16	-65.00	3733.00	3650	20221114	-40.96	2130	20230908	1.17	3540	-39.12	20230306	2130	1.17	20230908	3650	-40.96	20221114	2130	1.17	20230908	4.01	N	054090	500	124 억	734541	N	N	N	N
102	20230911	120436	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2165	0	3	0.00	72654875	33789	61.30	2160	2170	2135	2810	1520	2165	2150.25	2.94	4433	2195	2180	2155	2140	2115	2187	2147	125	645	500	1550	5	1	24959232	540	-33.31	0.58	12	0.14	-65.00	3733.00	3650	20221114	-40.68	2130	20230908	1.64	3540	-38.84	20230306	2130	1.64	20230908	3650	-40.68	20221114	2130	1.64	20230908	4.01	N	054090	500	124 억	734541	N	N	N	N
103	20230911	110426	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2165	0	3	0.00	62656305	29164	52.91	2160	2170	2135	2810	1520	2165	2148.41	2.94	4409	2195	2180	2155	2140	2115	2187	2147	125	645	500	1550	5	1	24959232	540	-33.31	0.58	12	0.12	-65.00	3733.00	3650	20221114	-40.68	2130	20230908	1.64	3540	-38.84	20230306	2130	1.64	20230908	3650	-40.68	20221114	2130	1.64	20230908	4.01	N	054090	500	124 억	734541	N	N	N	N
104	20230911	100429	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2145	-20	5	-0.92	47182535	21985	39.89	2160	2170	2135	2810	1520	2165	2146.12	2.94	3891	2195	2180	2155	2140	2115	2187	2147	125	645	500	1550	5	1	24959232	535	-33.00	0.57	12	0.09	-65.00	3733.00	3650	20221114	-41.23	2130	20230908	0.70	3540	-39.41	20230306	2130	0.70	20230908	3650	-41.23	20221114	2130	0.70	20230908	4.01	N	054090	500	124 억	734541	N	N	N	N
105	20230911	090427	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2170	5	2	0.23	6764150	3126	5.67	2160	2170	2160	2810	1520	2165	2163.84	2.94	1876	2195	2180	2155	2140	2115	2187	2147	125	645	500	1550	5	1	24959232	542	-33.38	0.58	12	0.01	-65.00	3733.00	3650	20221114	-40.55	2130	20230908	1.88	3540	-38.70	20230306	2130	1.88	20230908	3650	-40.55	20221114	2130	1.88	20230908	4.01	N	054090	500	124 억	734541	N	N	N	N
106	20230908	160434	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2165	25	2	1.17	117202310	54481	29.55	2145	2170	2130	2780	1500	2140	2150.72	2.95	-770	2230	2185	2160	2115	2090	2172	2102	125	640	500	1540	5	1	24959232	540	-33.31	0.58	12	0.22	-65.00	3733.00	3650	20221114	-40.68	2130	20230908	1.64	3540	-38.84	20230306	2130	1.64	20230908	3650	-40.68	20221114	2130	1.64	20230908	3.96	N	054090	500	124 억	735303	N	N	N	N
107	20230908	150435	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2160	20	2	0.93	99848780	46456	25.20	2145	2170	2130	2780	1500	2140	2149.32	2.95	-2746	2230	2185	2160	2115	2090	2172	2102	125	640	500	1540	5	1	24959232	539	-33.23	0.58	12	0.19	-65.00	3733.00	3650	20221114	-40.82	2130	20230908	1.41	3540	-38.98	20230306	2130	1.41	20230908	3650	-40.82	20221114	2130	1.41	20230908	3.96	N	054090	500	124 억	735303	N	N	N	N
108	20230908	140435	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2165	25	2	1.17	86878325	40450	21.94	2145	2170	2130	2780	1500	2140	2147.80	2.95	-3745	2230	2185	2160	2115	2090	2172	2102	125	640	500	1540	5	1	24959232	540	-33.31	0.58	12	0.16	-65.00	3733.00	3650	20221114	-40.68	2130	20230908	1.64	3540	-38.84	20230306	2130	1.64	20230908	3650	-40.68	20221114	2130	1.64	20230908	3.96	N	054090	500	124 억	735303	N	N	N	N
109	20230908	130436	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2160	20	2	0.93	78429820	36539	19.82	2145	2170	2130	2780	1500	2140	2146.47	2.95	-4352	2230	2185	2160	2115	2090	2172	2102	125	640	500	1540	5	1	24959232	539	-33.23	0.58	12	0.15	-65.00	3733.00	3650	20221114	-40.82	2130	20230908	1.41	3540	-38.98	20230306	2130	1.41	20230908	3650	-40.82	20221114	2130	1.41	20230908	3.96	N	054090	500	124 억	735303	N	N	N	N
110	20230908	120442	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2170	30	2	1.40	71826295	33482	18.16	2145	2170	2130	2780	1500	2140	2145.22	2.95	-4595	2230	2185	2160	2115	2090	2172	2102	125	640	500	1540	5	1	24959232	542	-33.38	0.58	12	0.13	-65.00	3733.00	3650	20221114	-40.55	2130	20230908	1.88	3540	-38.70	20230306	2130	1.88	20230908	3650	-40.55	20221114	2130	1.88	20230908	3.96	N	054090	500	124 억	735303	N	N	N	N
111	20230908	110438	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2155	15	2	0.70	48271475	22535	12.22	2145	2160	2130	2780	1500	2140	2142.07	2.95	-6438	2230	2185	2160	2115	2090	2172	2102	125	640	500	1540	5	1	24959232	538	-33.15	0.58	12	0.09	-65.00	3733.00	3650	20221114	-40.96	2130	20230908	1.17	3540	-39.12	20230306	2130	1.17	20230908	3650	-40.96	20221114	2130	1.17	20230908	3.96	N	054090	500	124 억	735303	N	N	N	N
112	20230908	100434	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2135	-5	5	-0.23	17190525	8035	4.36	2145	2150	2130	2780	1500	2140	2139.46	2.95	-1550	2230	2185	2160	2115	2090	2172	2102	125	640	500	1540	5	1	24959232	533	-32.85	0.57	12	0.03	-65.00	3733.00	3650	20221114	-41.51	2130	20230908	0.23	3540	-39.69	20230306	2130	0.23	20230908	3650	-41.51	20221114	2130	0.23	20230908	3.96	N	054090	500	124 억	735303	N	N	N	N
113	20230908	090441	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2130	-10	5	-0.47	960485	449	0.24	2145	2145	2130	2780	1500	2140	2139.16	2.95	-161	2230	2185	2160	2115	2090	2172	2102	125	640	500	1540	5	1	24959232	532	-32.77	0.57	12	0.00	-65.00	3733.00	3650	20221114	-41.64	2130	20230908	0.00	3540	-39.83	20230306	2130	0.00	20230908	3650	-41.64	20221114	2130	0.00	20230908	3.96	N	054090	500	124 억	735303	N	N	N	N
114	20230907	160432	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2140	-45	5	-2.06	392360430	181627	178.18	2175	2205	2135	2840	1530	2185	2160.30	3.11	-37948	2241	2212	2191	2162	2141	2202	2152	125	655	500	1570	5	1	24959232	534	-32.92	0.57	12	0.73	-65.00	3733.00	3650	20221114	-41.37	2135	20230907	0.23	3540	-39.55	20230306	2135	0.23	20230907	3650	-41.37	20221114	2135	0.23	20230907	3.98	N	054090	500	124 억	776713	N	N	N	N
115	20230907	150433	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2150	-35	5	-1.60	363378185	168097	164.90	2175	2205	2135	2840	1530	2185	2161.70	3.11	-37796	2241	2212	2191	2162	2141	2202	2152	125	655	500	1570	5	1	24959232	537	-33.08	0.58	12	0.67	-65.00	3733.00	3650	20221114	-41.10	2135	20230907	0.70	3540	-39.27	20230306	2135	0.70	20230907	3650	-41.10	20221114	2135	0.70	20230907	3.98	N	054090	500	124 억	776713	N	N	N	N
116	20230907	140430	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2160	-25	5	-1.14	342112325	158193	155.19	2175	2205	2135	2840	1530	2185	2162.61	3.11	-33908	2241	2212	2191	2162	2141	2202	2152	125	655	500	1570	5	1	24959232	539	-33.23	0.58	12	0.63	-65.00	3733.00	3650	20221114	-40.82	2135	20230907	1.17	3540	-38.98	20230306	2135	1.17	20230907	3650	-40.82	20221114	2135	1.17	20230907	3.98	N	054090	500	124 억	776713	N	N	N	N
117	20230907	130431	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2160	-25	5	-1.14	325179780	150346	147.49	2175	2205	2135	2840	1530	2185	2162.86	3.11	-32469	2241	2212	2191	2162	2141	2202	2152	125	655	500	1570	5	1	24959232	539	-33.23	0.58	12	0.60	-65.00	3733.00	3650	20221114	-40.82	2135	20230907	1.17	3540	-38.98	20230306	2135	1.17	20230907	3650	-40.82	20221114	2135	1.17	20230907	3.98	N	054090	500	124 억	776713	N	N	N	N
118	20230907	120438	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2165	-20	5	-0.92	156238315	72513	71.14	2175	2200	2135	2840	1530	2185	2154.58	3.11	-37124	2241	2212	2191	2162	2141	2202	2152	125	655	500	1570	5	1	24959232	540	-33.31	0.58	12	0.29	-65.00	3733.00	3650	20221114	-40.68	2135	20230907	1.41	3540	-38.84	20230306	2135	1.41	20230907	3650	-40.68	20221114	2135	1.41	20230907	3.98	N	054090	500	124 억	776713	N	N	N	N
119	20230907	110437	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2160	-25	5	-1.14	124534950	57833	56.73	2175	2200	2135	2840	1530	2185	2153.30	3.11	-28332	2241	2212	2191	2162	2141	2202	2152	125	655	500	1570	5	1	24959232	539	-33.23	0.58	12	0.23	-65.00	3733.00	3650	20221114	-40.82	2135	20230907	1.17	3540	-38.98	20230306	2135	1.17	20230907	3650	-40.82	20221114	2135	1.17	20230907	3.98	N	054090	500	124 억	776713	N	N	N	N
120	20230907	100433	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2160	-25	5	-1.14	59252145	27406	26.89	2175	2200	2150	2840	1530	2185	2161.93	3.11	-11327	2241	2212	2191	2162	2141	2202	2152	125	655	500	1570	5	1	24959232	539	-33.23	0.58	12	0.11	-65.00	3733.00	3650	20221114	-40.82	2140	20230817	0.93	3540	-38.98	20230306	2140	0.93	20230817	3650	-40.82	20221114	2140	0.93	20230817	3.98	N	054090	500	124 억	776713	N	N	N	N
121	20230907	090438	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2190	5	2	0.23	22353105	10334	10.14	2175	2200	2150	2840	1530	2185	2162.85	3.11	-4104	2241	2212	2191	2162	2141	2202	2152	125	655	500	1570	5	1	24959232	547	-33.69	0.59	12	0.04	-65.00	3733.00	3650	20221114	-40.00	2140	20230817	2.34	3540	-38.14	20230306	2140	2.34	20230817	3650	-40.00	20221114	2140	2.34	20230817	3.98	N	054090	500	124 억	776713	N	N	N	N
122	20230906	160431	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2185	-10	5	-0.46	222754070	101837	136.86	2195	2220	2170	2850	1540	2195	2187.36	3.25	-34529	2248	2221	2208	2181	2168	2215	2175	125	655	500	1580	5	1	24959232	545	-33.62	0.59	12	0.41	-65.00	3733.00	3650	20221114	-40.14	2140	20230817	2.10	3540	-38.28	20230306	2140	2.10	20230817	3650	-40.14	20221114	2140	2.10	20230817	3.95	N	054090	500	124 억	811242	N	N	N	N
123	20230906	150431	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2175	-20	5	-0.91	216322655	98884	132.89	2195	2220	2170	2850	1540	2195	2187.64	3.25	-34533	2248	2221	2208	2181	2168	2215	2175	125	655	500	1580	5	1	24959232	543	-33.46	0.58	12	0.40	-65.00	3733.00	3650	20221114	-40.41	2140	20230817	1.64	3540	-38.56	20230306	2140	1.64	20230817	3650	-40.41	20221114	2140	1.64	20230817	3.95	N	054090	500	124 억	811242	N	N	N	N
124	20230906	140434	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2190	-5	5	-0.23	171962805	78542	105.55	2195	2220	2175	2850	1540	2195	2189.44	3.25	-24324	2248	2221	2208	2181	2168	2215	2175	125	655	500	1580	5	1	24959232	547	-33.69	0.59	12	0.31	-65.00	3733.00	3650	20221114	-40.00	2140	20230817	2.34	3540	-38.14	20230306	2140	2.34	20230817	3650	-40.00	20221114	2140	2.34	20230817	3.95	N	054090	500	124 억	811242	N	N	N	N
125	20230906	130430	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2180	-15	5	-0.68	151543245	69191	92.99	2195	2220	2175	2850	1540	2195	2190.22	3.25	-19223	2248	2221	2208	2181	2168	2215	2175	125	655	500	1580	5	1	24959232	544	-33.54	0.58	12	0.28	-65.00	3733.00	3650	20221114	-40.27	2140	20230817	1.87	3540	-38.42	20230306	2140	1.87	20230817	3650	-40.27	20221114	2140	1.87	20230817	3.95	N	054090	500	124 억	811242	N	N	N	N
126	20230906	120437	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2190	-5	5	-0.23	97293520	44347	59.60	2195	2220	2180	2850	1540	2195	2193.91	3.25	-12148	2248	2221	2208	2181	2168	2215	2175	125	655	500	1580	5	1	24959232	547	-33.69	0.59	12	0.18	-65.00	3733.00	3650	20221114	-40.00	2140	20230817	2.34	3540	-38.14	20230306	2140	2.34	20230817	3650	-40.00	20221114	2140	2.34	20230817	3.95	N	054090	500	124 억	811242	N	N	N	N
127	20230906	110435	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2200	5	2	0.23	86015520	39209	52.69	2195	2220	2180	2850	1540	2195	2193.77	3.25	-11136	2248	2221	2208	2181	2168	2215	2175	125	655	500	1580	5	1	24959232	549	-33.85	0.59	12	0.16	-65.00	3733.00	3650	20221114	-39.73	2140	20230817	2.80	3540	-37.85	20230306	2140	2.80	20230817	3650	-39.73	20221114	2140	2.80	20230817	3.95	N	054090	500	124 억	811242	N	N	N	N
128	20230906	100423	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2195	0	3	0.00	64741385	29525	39.68	2195	2220	2180	2850	1540	2195	2192.76	3.25	-9469	2248	2221	2208	2181	2168	2215	2175	125	655	500	1580	5	1	24959232	548	-33.77	0.59	12	0.12	-65.00	3733.00	3650	20221114	-39.86	2140	20230817	2.57	3540	-37.99	20230306	2140	2.57	20230817	3650	-39.86	20221114	2140	2.57	20230817	3.95	N	054090	500	124 억	811242	N	N	N	N
129	20230906	090426	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2190	-5	5	-0.23	7719540	3517	4.73	2195	2220	2185	2850	1540	2195	2194.92	3.25	-2873	2248	2221	2208	2181	2168	2215	2175	125	655	500	1580	5	1	24959232	547	-33.69	0.59	12	0.01	-65.00	3733.00	3650	20221114	-40.00	2140	20230817	2.34	3540	-38.14	20230306	2140	2.34	20230817	3650	-40.00	20221114	2140	2.34	20230817	3.95	N	054090	500	124 억	811242	N	N	N	N
130	20230905	160426	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2195	-15	5	-0.68	163497275	74142	44.66	2210	2235	2195	2870	1550	2210	2205.25	3.27	-6138	2306	2257	2226	2177	2146	2242	2162	125	660	500	1590	5	1	24959232	548	-33.77	0.59	12	0.30	-65.00	3733.00	3650	20221114	-39.86	2140	20230817	2.57	3540	-37.99	20230306	2140	2.57	20230817	3650	-39.86	20221114	2140	2.57	20230817	3.98	N	054090	500	124 억	817380	N	N	N	N
131	20230905	150438	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2195	-15	5	-0.68	152747985	69255	41.71	2210	2235	2195	2870	1550	2210	2205.59	3.27	-6264	2306	2257	2226	2177	2146	2242	2162	125	660	500	1590	5	1	24959232	548	-33.77	0.59	12	0.28	-65.00	3733.00	3650	20221114	-39.86	2140	20230817	2.57	3540	-37.99	20230306	2140	2.57	20230817	3650	-39.86	20221114	2140	2.57	20230817	3.98	N	054090	500	124 억	817380	N	N	N	N
132	20230905	140435	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2215	5	2	0.23	124753710	56559	34.07	2210	2235	2195	2870	1550	2210	2205.73	3.27	-3575	2306	2257	2226	2177	2146	2242	2162	125	660	500	1590	5	1	24959232	553	-34.08	0.59	12	0.23	-65.00	3733.00	3650	20221114	-39.32	2140	20230817	3.50	3540	-37.43	20230306	2140	3.50	20230817	3650	-39.32	20221114	2140	3.50	20230817	3.98	N	054090	500	124 억	817380	N	N	N	N
133	20230905	130417	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2210	0	3	0.00	116151305	52669	31.72	2210	2235	2195	2870	1550	2210	2205.31	3.27	-4508	2306	2257	2226	2177	2146	2242	2162	125	660	500	1590	5	1	24959232	552	-34.00	0.59	12	0.21	-65.00	3733.00	3650	20221114	-39.45	2140	20230817	3.27	3540	-37.57	20230306	2140	3.27	20230817	3650	-39.45	20221114	2140	3.27	20230817	3.98	N	054090	500	124 억	817380	N	N	N	N
134	20230905	120426	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2205	-5	5	-0.23	96271225	43669	26.30	2210	2235	2195	2870	1550	2210	2204.57	3.27	-4875	2306	2257	2226	2177	2146	2242	2162	125	660	500	1590	5	1	24959232	550	-33.92	0.59	12	0.17	-65.00	3733.00	3650	20221114	-39.59	2140	20230817	3.04	3540	-37.71	20230306	2140	3.04	20230817	3650	-39.59	20221114	2140	3.04	20230817	3.98	N	054090	500	124 억	817380	N	N	N	N
135	20230905	110429	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2220	10	2	0.45	88255385	40035	24.11	2210	2235	2195	2870	1550	2210	2204.46	3.27	-3051	2306	2257	2226	2177	2146	2242	2162	125	660	500	1590	5	1	24959232	554	-34.15	0.59	12	0.16	-65.00	3733.00	3650	20221114	-39.18	2140	20230817	3.74	3540	-37.29	20230306	2140	3.74	20230817	3650	-39.18	20221114	2140	3.74	20230817	3.98	N	054090	500	124 억	817380	N	N	N	N
136	20230905	100424	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2210	0	3	0.00	46134400	20917	12.60	2210	2235	2195	2870	1550	2210	2205.59	3.27	-2966	2306	2257	2226	2177	2146	2242	2162	125	660	500	1590	5	1	24959232	552	-34.00	0.59	12	0.08	-65.00	3733.00	3650	20221114	-39.45	2140	20230817	3.27	3540	-37.57	20230306	2140	3.27	20230817	3650	-39.45	20221114	2140	3.27	20230817	3.98	N	054090	500	124 억	817380	N	N	N	N
137	20230905	090420	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2205	-5	5	-0.23	7377485	3339	2.01	2210	2225	2205	2870	1550	2210	2209.49	3.27	509	2306	2257	2226	2177	2146	2242	2162	125	660	500	1590	5	1	24959232	550	-33.92	0.59	12	0.01	-65.00	3733.00	3650	20221114	-39.59	2140	20230817	3.04	3540	-37.71	20230306	2140	3.04	20230817	3650	-39.59	20221114	2140	3.04	20230817	3.98	N	054090	500	124 억	817380	N	N	N	N
138	20230904	160422	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2210	-50	5	-2.21	365298205	164427	215.67	2260	2275	2195	2935	1585	2260	2221.65	3.34	-15571	2296	2277	2256	2237	2216	2267	2227	125	675	500	1620	5	1	24959232	552	-34.00	0.59	12	0.66	-65.00	3733.00	3650	20221114	-39.45	2140	20230817	3.27	3540	-37.57	20230306	2140	3.27	20230817	3650	-39.45	20221114	2140	3.27	20230817	4.01	N	054090	500	124 억	832952	N	N	N	N
139	20230904	150415	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2210	-50	5	-2.21	347604760	156422	205.17	2260	2275	2195	2935	1585	2260	2222.22	3.34	-11369	2296	2277	2256	2237	2216	2267	2227	125	675	500	1620	5	1	24959232	552	-34.00	0.59	12	0.63	-65.00	3733.00	3650	20221114	-39.45	2140	20230817	3.27	3540	-37.57	20230306	2140	3.27	20230817	3650	-39.45	20221114	2140	3.27	20230817	4.01	N	054090	500	124 억	832952	N	N	N	N
140	20230904	140411	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2210	-50	5	-2.21	275877690	123883	162.49	2260	2275	2195	2935	1585	2260	2226.92	3.34	-10214	2296	2277	2256	2237	2216	2267	2227	125	675	500	1620	5	1	24959232	552	-34.00	0.59	12	0.50	-65.00	3733.00	3650	20221114	-39.45	2140	20230817	3.27	3540	-37.57	20230306	2140	3.27	20230817	3650	-39.45	20221114	2140	3.27	20230817	4.01	N	054090	500	124 억	832952	N	N	N	N
141	20230904	130420	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2230	-30	5	-1.33	161638425	72181	94.68	2260	2275	2215	2935	1585	2260	2239.35	3.34	-13455	2296	2277	2256	2237	2216	2267	2227	125	675	500	1620	5	1	24959232	557	-34.31	0.60	12	0.29	-65.00	3733.00	3650	20221114	-38.90	2140	20230817	4.21	3540	-37.01	20230306	2140	4.21	20230817	3650	-38.90	20221114	2140	4.21	20230817	4.01	N	054090	500	124 억	832952	N	N	N	N
142	20230904	120413	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2230	-30	5	-1.33	92497550	41225	54.07	2260	2275	2225	2935	1585	2260	2243.72	3.34	-1461	2296	2277	2256	2237	2216	2267	2227	125	675	500	1620	5	1	24959232	557	-34.31	0.60	12	0.17	-65.00	3733.00	3650	20221114	-38.90	2140	20230817	4.21	3540	-37.01	20230306	2140	4.21	20230817	3650	-38.90	20221114	2140	4.21	20230817	4.01	N	054090	500	124 억	832952	N	N	N	N
143	20230904	110407	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2255	-5	5	-0.22	71393685	31792	41.70	2260	2275	2225	2935	1585	2260	2245.65	3.34	-3874	2296	2277	2256	2237	2216	2267	2227	125	675	500	1620	5	1	24959232	563	-34.69	0.60	12	0.13	-65.00	3733.00	3650	20221114	-38.22	2140	20230817	5.37	3540	-36.30	20230306	2140	5.37	20230817	3650	-38.22	20221114	2140	5.37	20230817	4.01	N	054090	500	124 억	832952	N	N	N	N
144	20230904	100408	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2265	5	2	0.22	27701630	12293	16.12	2260	2275	2225	2935	1585	2260	2253.45	3.34	-3007	2296	2277	2256	2237	2216	2267	2227	125	675	500	1620	5	1	24959232	565	-34.85	0.61	12	0.05	-65.00	3733.00	3650	20221114	-37.95	2140	20230817	5.84	3540	-36.02	20230306	2140	5.84	20230817	3650	-37.95	20221114	2140	5.84	20230817	4.01	N	054090	500	124 억	832952	N	N	N	N
145	20230904	090417	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2235	-25	5	-1.11	7421710	3316	4.35	2260	2260	2225	2935	1585	2260	2238.15	3.34	-2221	2296	2277	2256	2237	2216	2267	2227	125	675	500	1620	5	1	24959232	558	-34.38	0.60	12	0.01	-65.00	3733.00	3650	20221114	-38.77	2140	20230817	4.44	3540	-36.86	20230306	2140	4.44	20230817	3650	-38.77	20221114	2140	4.44	20230817	4.01	N	054090	500	124 억	832952	N	N	N	N
146	20230901	160409	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2260	-5	5	-0.22	170497205	75869	105.67	2275	2275	2235	2940	1590	2265	2247.25	3.33	2854	2341	2302	2281	2242	2221	2292	2232	125	675	500	1630	5	1	24959232	564	-34.77	0.61	12	0.30	-65.00	3733.00	3650	20221114	-38.08	2140	20230817	5.61	3540	-36.16	20230306	2140	5.61	20230817	3650	-38.08	20221114	2140	5.61	20230817	4.07	N	054090	500	124 억	830098	N	N	N	N
147	20230901	150418	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2255	-10	5	-0.44	160854820	71602	99.73	2275	2275	2235	2940	1590	2265	2246.51	3.33	3710	2341	2302	2281	2242	2221	2292	2232	125	675	500	1630	5	1	24959232	563	-34.69	0.60	12	0.29	-65.00	3733.00	3650	20221114	-38.22	2140	20230817	5.37	3540	-36.30	20230306	2140	5.37	20230817	3650	-38.22	20221114	2140	5.37	20230817	4.07	N	054090	500	124 억	830098	N	N	N	N
148	20230901	140415	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2250	-15	5	-0.66	148602510	66160	92.15	2275	2275	2235	2940	1590	2265	2246.11	3.33	2452	2341	2302	2281	2242	2221	2292	2232	125	675	500	1630	5	1	24959232	562	-34.62	0.60	12	0.27	-65.00	3733.00	3650	20221114	-38.36	2140	20230817	5.14	3540	-36.44	20230306	2140	5.14	20230817	3650	-38.36	20221114	2140	5.14	20230817	4.07	N	054090	500	124 억	830098	N	N	N	N
149	20230901	130407	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2245	-20	5	-0.88	117831155	52446	73.05	2275	2275	2235	2940	1590	2265	2246.71	3.33	2187	2341	2302	2281	2242	2221	2292	2232	125	675	500	1630	5	1	24959232	560	-34.54	0.60	12	0.21	-65.00	3733.00	3650	20221114	-38.49	2140	20230817	4.91	3540	-36.58	20230306	2140	4.91	20230817	3650	-38.49	20221114	2140	4.91	20230817	4.07	N	054090	500	124 억	830098	N	N	N	N
150	20230901	120409	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2240	-25	5	-1.10	99152395	44116	61.45	2275	2275	2235	2940	1590	2265	2247.54	3.33	1980	2341	2302	2281	2242	2221	2292	2232	125	675	500	1630	5	1	24959232	559	-34.46	0.60	12	0.18	-65.00	3733.00	3650	20221114	-38.63	2140	20230817	4.67	3540	-36.72	20230306	2140	4.67	20230817	3650	-38.63	20221114	2140	4.67	20230817	4.07	N	054090	500	124 억	830098	N	N	N	N
151	20230901	110410	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2250	-15	5	-0.66	77375850	34417	47.94	2275	2275	2235	2940	1590	2265	2248.19	3.33	1565	2341	2302	2281	2242	2221	2292	2232	125	675	500	1630	5	1	24959232	562	-34.62	0.60	12	0.14	-65.00	3733.00	3650	20221114	-38.36	2140	20230817	5.14	3540	-36.44	20230306	2140	5.14	20230817	3650	-38.36	20221114	2140	5.14	20230817	4.07	N	054090	500	124 억	830098	N	N	N	N
152	20230901	100407	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2255	-10	5	-0.44	39042760	17332	24.14	2275	2275	2240	2940	1590	2265	2252.64	3.33	193	2341	2302	2281	2242	2221	2292	2232	125	675	500	1630	5	1	24959232	563	-34.69	0.60	12	0.07	-65.00	3733.00	3650	20221114	-38.22	2140	20230817	5.37	3540	-36.30	20230306	2140	5.37	20230817	3650	-38.22	20221114	2140	5.37	20230817	4.07	N	054090	500	124 억	830098	N	N	N	N
153	20230901	090403	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2250	-15	5	-0.66	4998010	2218	3.09	2275	2275	2240	2940	1590	2265	2253.39	3.33	43	2341	2302	2281	2242	2221	2292	2232	125	675	500	1630	5	1	24959232	562	-34.62	0.60	12	0.01	-65.00	3733.00	3650	20221114	-38.36	2140	20230817	5.14	3540	-36.44	20230306	2140	5.14	20230817	3650	-38.36	20221114	2140	5.14	20230817	4.07	N	054090	500	124 억	830098	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History