KissMeData/095270/price/prices-20230901.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5690	-100	5	-1.73	146680600	26084	86.04	5850	5850	5540	7520	4060	5790	5623.37	2.02	-10676	5910	5850	5810	5750	5710	5840	5740	75	1730	500	4160	10	1	14971256	852	-11.22	1.22	12	0.17	-507.00	4673.00	7590	20230620	-25.03	3800	20221228	49.74	7590	-25.03	20230620	4140	37.44	20230103	7590	-25.03	20230620	3800	49.74	20221228	0.15	N	095270	500	74 억	303006	N	N	N	N
3	20230927	150729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5670	-120	5	-2.07	124229000	22114	72.94	5850	5850	5540	7520	4060	5790	5617.66	2.02	-9779	5910	5850	5810	5750	5710	5840	5740	75	1730	500	4160	10	1	14971256	849	-11.18	1.21	12	0.15	-507.00	4673.00	7590	20230620	-25.30	3800	20221228	49.21	7590	-25.30	20230620	4140	36.96	20230103	7590	-25.30	20230620	3800	49.21	20221228	0.15	N	095270	500	74 억	303006	N	N	N	N
4	20230927	140729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5640	-150	5	-2.59	115560090	20581	67.89	5850	5850	5540	7520	4060	5790	5614.89	2.02	-8697	5910	5850	5810	5750	5710	5840	5740	75	1730	500	4160	10	1	14971256	844	-11.12	1.21	12	0.14	-507.00	4673.00	7590	20230620	-25.69	3800	20221228	48.42	7590	-25.69	20230620	4140	36.23	20230103	7590	-25.69	20230620	3800	48.42	20221228	0.15	N	095270	500	74 억	303006	N	N	N	N
5	20230927	130720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5600	-190	5	-3.28	101950280	18154	59.88	5850	5850	5540	7520	4060	5790	5615.86	2.02	-6839	5910	5850	5810	5750	5710	5840	5740	75	1730	500	4160	10	1	14971256	838	-11.05	1.20	12	0.12	-507.00	4673.00	7590	20230620	-26.22	3800	20221228	47.37	7590	-26.22	20230620	4140	35.27	20230103	7590	-26.22	20230620	3800	47.37	20221228	0.15	N	095270	500	74 억	303006	N	N	N	N
6	20230927	120718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5540	-250	5	-4.32	79256870	14093	46.49	5850	5850	5540	7520	4060	5790	5623.85	2.02	-4484	5910	5850	5810	5750	5710	5840	5740	75	1730	500	4160	10	1	14971256	829	-10.93	1.19	12	0.09	-507.00	4673.00	7590	20230620	-27.01	3800	20221228	45.79	7590	-27.01	20230620	4140	33.82	20230103	7590	-27.01	20230620	3800	45.79	20221228	0.15	N	095270	500	74 억	303006	N	N	N	N
7	20230927	110726	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5690	-100	5	-1.73	13797810	2410	7.95	5850	5850	5690	7520	4060	5790	5725.23	2.02	-1190	5910	5850	5810	5750	5710	5840	5740	75	1730	500	4160	10	1	14971256	852	-11.22	1.22	12	0.02	-507.00	4673.00	7590	20230620	-25.03	3800	20221228	49.74	7590	-25.03	20230620	4140	37.44	20230103	7590	-25.03	20230620	3800	49.74	20221228	0.15	N	095270	500	74 억	303006	N	N	N	N
8	20230927	100721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5720	-70	5	-1.21	6775860	1180	3.89	5850	5850	5690	7520	4060	5790	5742.25	2.02	-220	5910	5850	5810	5750	5710	5840	5740	75	1730	500	4160	10	1	14971256	856	-11.28	1.22	12	0.01	-507.00	4673.00	7590	20230620	-24.64	3800	20221228	50.53	7590	-24.64	20230620	4140	38.16	20230103	7590	-24.64	20230620	3800	50.53	20221228	0.15	N	095270	500	74 억	303006	N	N	N	N
9	20230927	090733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5750	-40	5	-0.69	3655660	634	2.09	5850	5850	5690	7520	4060	5790	5766.03	2.02	-215	5910	5850	5810	5750	5710	5840	5740	75	1730	500	4160	10	1	14971256	861	-11.34	1.23	12	0.00	-507.00	4673.00	7590	20230620	-24.24	3800	20221228	51.32	7590	-24.24	20230620	4140	38.89	20230103	7590	-24.24	20230620	3800	51.32	20221228	0.15	N	095270	500	74 억	303006	N	N	N	N
10	20230926	160720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5790	-20	5	-0.34	175582420	30316	211.33	5790	5870	5770	7550	4070	5810	5791.74	2.03	-671	6023	5916	5843	5736	5663	5970	5790	75	1740	500	4180	10	1	14971256	867	-11.42	1.24	12	0.20	-507.00	4673.00	7590	20230620	-23.72	3800	20221228	52.37	7590	-23.72	20230620	4140	39.86	20230103	7590	-23.72	20230620	3800	52.37	20221228	0.14	N	095270	500	74 억	303673	N	N	N	N
11	20230926	150720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5790	-20	5	-0.34	154737880	26707	186.18	5790	5870	5770	7550	4070	5810	5793.91	2.03	-613	6023	5916	5843	5736	5663	5970	5790	75	1740	500	4180	10	1	14971256	867	-11.42	1.24	12	0.18	-507.00	4673.00	7590	20230620	-23.72	3800	20221228	52.37	7590	-23.72	20230620	4140	39.86	20230103	7590	-23.72	20230620	3800	52.37	20221228	0.14	N	095270	500	74 억	303673	N	N	N	N
12	20230926	140713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5810	0	3	0.00	134490610	23201	161.74	5790	5870	5770	7550	4070	5810	5796.76	2.03	-233	6023	5916	5843	5736	5663	5970	5790	75	1740	500	4180	10	1	14971256	870	-11.46	1.24	12	0.15	-507.00	4673.00	7590	20230620	-23.45	3800	20221228	52.89	7590	-23.45	20230620	4140	40.34	20230103	7590	-23.45	20230620	3800	52.89	20221228	0.14	N	095270	500	74 억	303673	N	N	N	N
13	20230926	130716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5810	0	3	0.00	114542180	19753	137.70	5790	5870	5770	7550	4070	5810	5798.72	2.03	-477	6023	5916	5843	5736	5663	5970	5790	75	1740	500	4180	10	1	14971256	870	-11.46	1.24	12	0.13	-507.00	4673.00	7590	20230620	-23.45	3800	20221228	52.89	7590	-23.45	20230620	4140	40.34	20230103	7590	-23.45	20230620	3800	52.89	20221228	0.14	N	095270	500	74 억	303673	N	N	N	N
14	20230926	120720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5800	-10	5	-0.17	112286220	19364	134.99	5790	5870	5770	7550	4070	5810	5798.71	2.03	-828	6023	5916	5843	5736	5663	5970	5790	75	1740	500	4180	10	1	14971256	868	-11.44	1.24	12	0.13	-507.00	4673.00	7590	20230620	-23.58	3800	20221228	52.63	7590	-23.58	20230620	4140	40.10	20230103	7590	-23.58	20230620	3800	52.63	20221228	0.14	N	095270	500	74 억	303673	N	N	N	N
15	20230926	110719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5790	-20	5	-0.34	91624460	15792	110.09	5790	5870	5790	7550	4070	5810	5801.95	2.03	147	6023	5916	5843	5736	5663	5970	5790	75	1740	500	4180	10	1	14971256	867	-11.42	1.24	12	0.11	-507.00	4673.00	7590	20230620	-23.72	3800	20221228	52.37	7590	-23.72	20230620	4140	39.86	20230103	7590	-23.72	20230620	3800	52.37	20221228	0.14	N	095270	500	74 억	303673	N	N	N	N
16	20230926	100718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5820	10	2	0.17	13532780	2330	16.24	5790	5870	5790	7550	4070	5810	5808.06	2.03	-1032	6023	5916	5843	5736	5663	5970	5790	75	1740	500	4180	10	1	14971256	871	-11.48	1.25	12	0.02	-507.00	4673.00	7590	20230620	-23.32	3800	20221228	53.16	7590	-23.32	20230620	4140	40.58	20230103	7590	-23.32	20230620	3800	53.16	20221228	0.14	N	095270	500	74 억	303673	N	N	N	N
17	20230926	090718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5810	0	3	0.00	3052350	525	3.66	5790	5820	5790	7550	4070	5810	5814.00	2.03	-484	6023	5916	5843	5736	5663	5970	5790	75	1740	500	4180	10	1	14971256	870	-11.46	1.24	12	0.00	-507.00	4673.00	7590	20230620	-23.45	3800	20221228	52.89	7590	-23.45	20230620	4140	40.34	20230103	7590	-23.45	20230620	3800	52.89	20221228	0.14	N	095270	500	74 억	303673	N	N	N	N
18	20230925	160718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5810	-10	5	-0.17	83367490	14345	38.14	5770	5950	5770	7560	4080	5820	5811.61	2.05	-7946	6093	5956	5803	5666	5513	6025	5735	75	1740	500	4190	10	1	14971256	870	-11.46	1.24	12	0.10	-507.00	4673.00	7590	20230620	-23.45	3800	20221228	52.89	7590	-23.45	20230620	4140	40.34	20230103	7590	-23.45	20230620	3800	52.89	20221228	0.16	N	095270	500	74 억	307467	N	N	N	N
19	20230925	150722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5800	-20	5	-0.34	76813420	13215	35.14	5770	5950	5770	7560	4080	5820	5812.59	2.05	-7814	6093	5956	5803	5666	5513	6025	5735	75	1740	500	4190	10	1	14971256	868	-11.44	1.24	12	0.09	-507.00	4673.00	7590	20230620	-23.58	3800	20221228	52.63	7590	-23.58	20230620	4140	40.10	20230103	7590	-23.58	20230620	3800	52.63	20221228	0.16	N	095270	500	74 억	307467	N	N	N	N
20	20230925	140708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5810	-10	5	-0.17	49652830	8539	22.71	5770	5950	5770	7560	4080	5820	5814.83	2.05	-4467	6093	5956	5803	5666	5513	6025	5735	75	1740	500	4190	10	1	14971256	870	-11.46	1.24	12	0.06	-507.00	4673.00	7590	20230620	-23.45	3800	20221228	52.89	7590	-23.45	20230620	4140	40.34	20230103	7590	-23.45	20230620	3800	52.89	20221228	0.16	N	095270	500	74 억	307467	N	N	N	N
21	20230925	130713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5830	10	2	0.17	47726540	8208	21.83	5770	5950	5770	7560	4080	5820	5814.64	2.05	-4434	6093	5956	5803	5666	5513	6025	5735	75	1740	500	4190	10	1	14971256	873	-11.50	1.25	12	0.05	-507.00	4673.00	7590	20230620	-23.19	3800	20221228	53.42	7590	-23.19	20230620	4140	40.82	20230103	7590	-23.19	20230620	3800	53.42	20221228	0.16	N	095270	500	74 억	307467	N	N	N	N
22	20230925	120718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5830	10	2	0.17	47726540	8208	21.83	5770	5950	5770	7560	4080	5820	5814.64	2.05	-4434	6093	5956	5803	5666	5513	6025	5735	75	1740	500	4190	10	1	14971256	873	-11.50	1.25	12	0.05	-507.00	4673.00	7590	20230620	-23.19	3800	20221228	53.42	7590	-23.19	20230620	4140	40.82	20230103	7590	-23.19	20230620	3800	53.42	20221228	0.16	N	095270	500	74 억	307467	N	N	N	N
23	20230925	110713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5860	40	2	0.69	23117040	3974	10.57	5770	5950	5770	7560	4080	5820	5817.07	2.05	-233	6093	5956	5803	5666	5513	6025	5735	75	1740	500	4190	10	1	14971256	877	-11.56	1.25	12	0.03	-507.00	4673.00	7590	20230620	-22.79	3800	20221228	54.21	7590	-22.79	20230620	4140	41.55	20230103	7590	-22.79	20230620	3800	54.21	20221228	0.16	N	095270	500	74 억	307467	N	N	N	N
24	20230925	100716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5860	40	2	0.69	15508970	2667	7.09	5770	5950	5770	7560	4080	5820	5815.14	2.05	-222	6093	5956	5803	5666	5513	6025	5735	75	1740	500	4190	10	1	14971256	877	-11.56	1.25	12	0.02	-507.00	4673.00	7590	20230620	-22.79	3800	20221228	54.21	7590	-22.79	20230620	4140	41.55	20230103	7590	-22.79	20230620	3800	54.21	20221228	0.16	N	095270	500	74 억	307467	N	N	N	N
25	20230925	090713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5830	10	2	0.17	5872740	1017	2.70	5770	5830	5770	7560	4080	5820	5774.57	2.05	194	6093	5956	5803	5666	5513	6025	5735	75	1740	500	4190	10	1	14971256	873	-11.50	1.25	12	0.01	-507.00	4673.00	7590	20230620	-23.19	3800	20221228	53.42	7590	-23.19	20230620	4140	40.82	20230103	7590	-23.19	20230620	3800	53.42	20221228	0.16	N	095270	500	74 억	307467	N	N	N	N
26	20230922	160739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5820	50	2	0.87	218804350	37606	85.89	5650	5940	5650	7500	4040	5770	5818.34	2.06	-176	5956	5862	5736	5642	5516	5910	5690	75	1730	500	4150	10	1	14971256	871	-11.48	1.25	12	0.25	-507.00	4673.00	7590	20230620	-23.32	3800	20221228	53.16	7590	-23.32	20230620	4140	40.58	20230103	7590	-23.32	20230620	3800	53.16	20221228	0.16	N	095270	500	74 억	307675	N	N	N	N
27	20230922	150734	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5820	50	2	0.87	209991920	36087	82.42	5650	5940	5650	7500	4040	5770	5819.05	2.06	-157	5956	5862	5736	5642	5516	5910	5690	75	1730	500	4150	10	1	14971256	871	-11.48	1.25	12	0.24	-507.00	4673.00	7590	20230620	-23.32	3800	20221228	53.16	7590	-23.32	20230620	4140	40.58	20230103	7590	-23.32	20230620	3800	53.16	20221228	0.16	N	095270	500	74 억	307675	N	N	N	N
28	20230922	140735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5810	40	2	0.69	188567980	32390	73.98	5650	5940	5650	7500	4040	5770	5821.80	2.06	-90	5956	5862	5736	5642	5516	5910	5690	75	1730	500	4150	10	1	14971256	870	-11.46	1.24	12	0.22	-507.00	4673.00	7590	20230620	-23.45	3800	20221228	52.89	7590	-23.45	20230620	4140	40.34	20230103	7590	-23.45	20230620	3800	52.89	20221228	0.16	N	095270	500	74 억	307675	N	N	N	N
29	20230922	130649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5810	40	2	0.69	175665710	30158	68.88	5650	5940	5650	7500	4040	5770	5824.85	2.06	-1284	5956	5862	5736	5642	5516	5910	5690	75	1730	500	4150	10	1	14971256	870	-11.46	1.24	12	0.20	-507.00	4673.00	7590	20230620	-23.45	3800	20221228	52.89	7590	-23.45	20230620	4140	40.34	20230103	7590	-23.45	20230620	3800	52.89	20221228	0.16	N	095270	500	74 억	307675	N	N	N	N
30	20230922	120648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5770	0	3	0.00	163875750	28113	64.21	5650	5940	5650	7500	4040	5770	5829.18	2.06	-1771	5956	5862	5736	5642	5516	5910	5690	75	1730	500	4150	10	1	14971256	864	-11.38	1.23	12	0.19	-507.00	4673.00	7590	20230620	-23.98	3800	20221228	51.84	7590	-23.98	20230620	4140	39.37	20230103	7590	-23.98	20230620	3800	51.84	20221228	0.16	N	095270	500	74 억	307675	N	N	N	N
31	20230922	110644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5820	50	2	0.87	153078360	26251	59.96	5650	5940	5650	7500	4040	5770	5831.33	2.06	-2733	5956	5862	5736	5642	5516	5910	5690	75	1730	500	4150	10	1	14971256	871	-11.48	1.25	12	0.18	-507.00	4673.00	7590	20230620	-23.32	3800	20221228	53.16	7590	-23.32	20230620	4140	40.58	20230103	7590	-23.32	20230620	3800	53.16	20221228	0.16	N	095270	500	74 억	307675	N	N	N	N
32	20230922	100646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5890	120	2	2.08	54987270	9525	21.76	5650	5910	5650	7500	4040	5770	5772.94	2.06	-80	5956	5862	5736	5642	5516	5910	5690	75	1730	500	4150	10	1	14971256	882	-11.62	1.26	12	0.06	-507.00	4673.00	7590	20230620	-22.40	3800	20221228	55.00	7590	-22.40	20230620	4140	42.27	20230103	7590	-22.40	20230620	3800	55.00	20221228	0.16	N	095270	500	74 억	307675	N	N	N	N
33	20230922	090641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5650	-120	5	-2.08	2593350	459	1.05	5650	5650	5650	7500	4040	5770	5650.00	2.06	89	5956	5862	5736	5642	5516	5910	5690	75	1730	500	4150	10	1	14971256	846	-11.14	1.21	12	0.00	-507.00	4673.00	7590	20230620	-25.56	3800	20221228	48.68	7590	-25.56	20230620	4140	36.47	20230103	7590	-25.56	20230620	3800	48.68	20221228	0.16	N	095270	500	74 억	307675	N	N	N	N
34	20230921	160647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5770	110	2	1.94	250758650	43783	93.73	5610	5830	5610	7350	3970	5660	5727.31	2.05	898	5840	5750	5700	5610	5560	5725	5585	75	1690	500	4070	10	1	14971256	864	-11.38	1.23	12	0.29	-507.00	4673.00	7590	20230620	-23.98	3800	20221228	51.84	7590	-23.98	20230620	4140	39.37	20230103	7590	-23.98	20230620	3800	51.84	20221228	0.17	N	095270	500	74 억	306775	N	N	N	N
35	20230921	150637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5800	140	2	2.47	167010310	29258	62.63	5610	5830	5610	7350	3970	5660	5708.19	2.05	16	5840	5750	5700	5610	5560	5725	5585	75	1690	500	4070	10	1	14971256	868	-11.44	1.24	12	0.20	-507.00	4673.00	7590	20230620	-23.58	3800	20221228	52.63	7590	-23.58	20230620	4140	40.10	20230103	7590	-23.58	20230620	3800	52.63	20221228	0.17	N	095270	500	74 억	306775	N	N	N	N
36	20230921	140645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5670	10	2	0.18	91469640	16141	34.55	5610	5700	5610	7350	3970	5660	5666.91	2.05	-2257	5840	5750	5700	5610	5560	5725	5585	75	1690	500	4070	10	1	14971256	849	-11.18	1.21	12	0.11	-507.00	4673.00	7590	20230620	-25.30	3800	20221228	49.21	7590	-25.30	20230620	4140	36.96	20230103	7590	-25.30	20230620	3800	49.21	20221228	0.17	N	095270	500	74 억	306775	N	N	N	N
37	20230921	130638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5670	10	2	0.18	52634110	9293	19.89	5610	5700	5610	7350	3970	5660	5663.84	2.05	-2316	5840	5750	5700	5610	5560	5725	5585	75	1690	500	4070	10	1	14971256	849	-11.18	1.21	12	0.06	-507.00	4673.00	7590	20230620	-25.30	3800	20221228	49.21	7590	-25.30	20230620	4140	36.96	20230103	7590	-25.30	20230620	3800	49.21	20221228	0.17	N	095270	500	74 억	306775	N	N	N	N
38	20230921	120632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5650	-10	5	-0.18	48025930	8480	18.15	5610	5700	5610	7350	3970	5660	5663.44	2.05	-2691	5840	5750	5700	5610	5560	5725	5585	75	1690	500	4070	10	1	14971256	846	-11.14	1.21	12	0.06	-507.00	4673.00	7590	20230620	-25.56	3800	20221228	48.68	7590	-25.56	20230620	4140	36.47	20230103	7590	-25.56	20230620	3800	48.68	20221228	0.17	N	095270	500	74 억	306775	N	N	N	N
39	20230921	110649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5650	-10	5	-0.18	41932790	7403	15.85	5610	5700	5610	7350	3970	5660	5664.30	2.05	-2379	5840	5750	5700	5610	5560	5725	5585	75	1690	500	4070	10	1	14971256	846	-11.14	1.21	12	0.05	-507.00	4673.00	7590	20230620	-25.56	3800	20221228	48.68	7590	-25.56	20230620	4140	36.47	20230103	7590	-25.56	20230620	3800	48.68	20221228	0.17	N	095270	500	74 억	306775	N	N	N	N
40	20230921	100636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5680	20	2	0.35	24069410	4242	9.08	5610	5700	5610	7350	3970	5660	5674.07	2.05	-407	5840	5750	5700	5610	5560	5725	5585	75	1690	500	4070	10	1	14971256	850	-11.20	1.22	12	0.03	-507.00	4673.00	7590	20230620	-25.16	3800	20221228	49.47	7590	-25.16	20230620	4140	37.20	20230103	7590	-25.16	20230620	3800	49.47	20221228	0.17	N	095270	500	74 억	306775	N	N	N	N
41	20230921	090644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5670	10	2	0.18	2850060	506	1.08	5610	5690	5610	7350	3970	5660	5632.53	2.05	197	5840	5750	5700	5610	5560	5725	5585	75	1690	500	4070	10	1	14971256	849	-11.18	1.21	12	0.00	-507.00	4673.00	7590	20230620	-25.30	3800	20221228	49.21	7590	-25.30	20230620	4140	36.96	20230103	7590	-25.30	20230620	3800	49.21	20221228	0.17	N	095270	500	74 억	306775	N	N	N	N
42	20230920	160644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5660	10	2	0.18	264596840	46482	56.42	5750	5790	5650	7340	3960	5650	5692.46	1.96	13750	6023	5836	5703	5516	5383	5930	5610	75	1690	500	4060	10	1	14971256	847	-11.16	1.21	12	0.31	-507.00	4673.00	7590	20230620	-25.43	3800	20221228	48.95	7590	-25.43	20230620	4140	36.71	20230103	7590	-25.43	20230620	3800	48.95	20221228	0.16	N	095270	500	74 억	293025	N	N	N	N
43	20230920	150627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5730	80	2	1.42	246195810	43233	52.47	5750	5790	5650	7340	3960	5650	5694.63	1.96	13616	6023	5836	5703	5516	5383	5930	5610	75	1690	500	4060	10	1	14971256	858	-11.30	1.23	12	0.29	-507.00	4673.00	7590	20230620	-24.51	3800	20221228	50.79	7590	-24.51	20230620	4140	38.41	20230103	7590	-24.51	20230620	3800	50.79	20221228	0.16	N	095270	500	74 억	293025	N	N	N	N
44	20230920	140636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5740	90	2	1.59	102821390	18019	21.87	5750	5790	5650	7340	3960	5650	5706.28	1.96	5924	6023	5836	5703	5516	5383	5930	5610	75	1690	500	4060	10	1	14971256	859	-11.32	1.23	12	0.12	-507.00	4673.00	7590	20230620	-24.37	3800	20221228	51.05	7590	-24.37	20230620	4140	38.65	20230103	7590	-24.37	20230620	3800	51.05	20221228	0.16	N	095270	500	74 억	293025	N	N	N	N
45	20230920	130632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5750	100	2	1.77	101613910	17809	21.62	5750	5790	5650	7340	3960	5650	5705.76	1.96	5925	6023	5836	5703	5516	5383	5930	5610	75	1690	500	4060	10	1	14971256	861	-11.34	1.23	12	0.12	-507.00	4673.00	7590	20230620	-24.24	3800	20221228	51.32	7590	-24.24	20230620	4140	38.89	20230103	7590	-24.24	20230620	3800	51.32	20221228	0.16	N	095270	500	74 억	293025	N	N	N	N
46	20230920	120630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5740	90	2	1.59	94632990	16589	20.14	5750	5790	5650	7340	3960	5650	5704.56	1.96	5038	6023	5836	5703	5516	5383	5930	5610	75	1690	500	4060	10	1	14971256	859	-11.32	1.23	12	0.11	-507.00	4673.00	7590	20230620	-24.37	3800	20221228	51.05	7590	-24.37	20230620	4140	38.65	20230103	7590	-24.37	20230620	3800	51.05	20221228	0.16	N	095270	500	74 억	293025	N	N	N	N
47	20230920	110636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5700	50	2	0.88	94259910	16524	20.06	5750	5790	5650	7340	3960	5650	5704.42	1.96	5038	6023	5836	5703	5516	5383	5930	5610	75	1690	500	4060	10	1	14971256	853	-11.24	1.22	12	0.11	-507.00	4673.00	7590	20230620	-24.90	3800	20221228	50.00	7590	-24.90	20230620	4140	37.68	20230103	7590	-24.90	20230620	3800	50.00	20221228	0.16	N	095270	500	74 억	293025	N	N	N	N
48	20230920	100622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5690	40	2	0.71	20820940	3662	4.44	5750	5750	5650	7340	3960	5650	5685.67	1.96	-100	6023	5836	5703	5516	5383	5930	5610	75	1690	500	4060	10	1	14971256	852	-11.22	1.22	12	0.02	-507.00	4673.00	7590	20230620	-25.03	3800	20221228	49.74	7590	-25.03	20230620	4140	37.44	20230103	7590	-25.03	20230620	3800	49.74	20221228	0.16	N	095270	500	74 억	293025	N	N	N	N
49	20230920	090632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5680	30	2	0.53	1751260	308	0.37	5750	5750	5670	7340	3960	5650	5685.91	1.96	-43	6023	5836	5703	5516	5383	5930	5610	75	1690	500	4060	10	1	14971256	850	-11.20	1.22	12	0.00	-507.00	4673.00	7590	20230620	-25.16	3800	20221228	49.47	7590	-25.16	20230620	4140	37.20	20230103	7590	-25.16	20230620	3800	49.47	20221228	0.16	N	095270	500	74 억	293025	N	N	N	N
50	20230919	160629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5650	50	2	0.89	469312170	82388	63.61	5610	5890	5570	7280	3920	5600	5696.42	1.65	45664	5786	5692	5606	5512	5426	5740	5560	75	1680	500	4030	10	1	14971256	846	-11.14	1.21	12	0.55	-507.00	4673.00	7590	20230620	-25.56	3800	20221228	48.68	7590	-25.56	20230620	4140	36.47	20230103	7590	-25.56	20230620	3800	48.68	20221228	0.13	N	095270	500	74 억	247361	N	N	N	N
51	20230919	150630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5690	90	2	1.61	458308920	80442	62.11	5610	5890	5570	7280	3920	5600	5697.38	1.65	45421	5786	5692	5606	5512	5426	5740	5560	75	1680	500	4030	10	1	14971256	852	-11.22	1.22	12	0.54	-507.00	4673.00	7590	20230620	-25.03	3800	20221228	49.74	7590	-25.03	20230620	4140	37.44	20230103	7590	-25.03	20230620	3800	49.74	20221228	0.13	N	095270	500	74 억	247361	N	N	N	N
52	20230919	140626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5710	110	2	1.96	383915340	67320	51.98	5610	5890	5570	7280	3920	5600	5702.84	1.65	43308	5786	5692	5606	5512	5426	5740	5560	75	1680	500	4030	10	1	14971256	855	-11.26	1.22	12	0.45	-507.00	4673.00	7590	20230620	-24.77	3800	20221228	50.26	7590	-24.77	20230620	4140	37.92	20230103	7590	-24.77	20230620	3800	50.26	20221228	0.13	N	095270	500	74 억	247361	N	N	N	N
53	20230919	130617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5750	150	2	2.68	362792390	63617	49.12	5610	5890	5570	7280	3920	5600	5702.76	1.65	40205	5786	5692	5606	5512	5426	5740	5560	75	1680	500	4030	10	1	14971256	861	-11.34	1.23	12	0.42	-507.00	4673.00	7590	20230620	-24.24	3800	20221228	51.32	7590	-24.24	20230620	4140	38.89	20230103	7590	-24.24	20230620	3800	51.32	20221228	0.13	N	095270	500	74 억	247361	N	N	N	N
54	20230919	120634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5720	120	2	2.14	197031670	34440	26.59	5610	5890	5570	7280	3920	5600	5721.01	1.65	15618	5786	5692	5606	5512	5426	5740	5560	75	1680	500	4030	10	1	14971256	856	-11.28	1.22	12	0.23	-507.00	4673.00	7590	20230620	-24.64	3800	20221228	50.53	7590	-24.64	20230620	4140	38.16	20230103	7590	-24.64	20230620	3800	50.53	20221228	0.13	N	095270	500	74 억	247361	N	N	N	N
55	20230919	110634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5760	160	2	2.86	157175420	27454	21.20	5610	5890	5570	7280	3920	5600	5725.05	1.65	12313	5786	5692	5606	5512	5426	5740	5560	75	1680	500	4030	10	1	14971256	862	-11.36	1.23	12	0.18	-507.00	4673.00	7590	20230620	-24.11	3800	20221228	51.58	7590	-24.11	20230620	4140	39.13	20230103	7590	-24.11	20230620	3800	51.58	20221228	0.13	N	095270	500	74 억	247361	N	N	N	N
56	20230919	100631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5620	20	2	0.36	25807970	4569	3.53	5610	5700	5570	7280	3920	5600	5648.49	1.65	-381	5786	5692	5606	5512	5426	5740	5560	75	1680	500	4030	10	1	14971256	841	-11.08	1.20	12	0.03	-507.00	4673.00	7590	20230620	-25.96	3800	20221228	47.89	7590	-25.96	20230620	4140	35.75	20230103	7590	-25.96	20230620	3800	47.89	20221228	0.13	N	095270	500	74 억	247361	N	N	N	N
57	20230919	090625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5610	10	2	0.18	3419850	611	0.47	5610	5610	5570	7280	3920	5600	5597.14	1.65	-80	5786	5692	5606	5512	5426	5740	5560	75	1680	500	4030	10	1	14971256	840	-11.07	1.20	12	0.00	-507.00	4673.00	7590	20230620	-26.09	3800	20221228	47.63	7590	-26.09	20230620	4140	35.51	20230103	7590	-26.09	20230620	3800	47.63	20221228	0.13	N	095270	500	74 억	247361	N	N	N	N
58	20230918	160630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5600	20	2	0.36	723683230	129492	111.05	5550	5700	5520	7250	3910	5580	5588.63	1.24	61743	6033	5806	5653	5426	5273	5730	5350	75	1670	500	4010	10	1	14971256	838	-11.05	1.20	12	0.86	-507.00	4673.00	7590	20230620	-26.22	3800	20221228	47.37	7590	-26.22	20230620	4140	35.27	20230103	7590	-26.22	20230620	3800	47.37	20221228	0.11	N	095270	500	74 억	185618	N	N	N	N
59	20230918	150627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5630	50	2	0.90	675421740	120899	103.68	5550	5700	5520	7250	3910	5580	5586.66	1.24	59187	6033	5806	5653	5426	5273	5730	5350	75	1670	500	4010	10	1	14971256	843	-11.10	1.20	12	0.81	-507.00	4673.00	7590	20230620	-25.82	3800	20221228	48.16	7590	-25.82	20230620	4140	35.99	20230103	7590	-25.82	20230620	3800	48.16	20221228	0.11	N	095270	500	74 억	185618	N	N	N	N
60	20230918	140643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5620	40	2	0.72	510116210	91596	78.55	5550	5650	5520	7250	3910	5580	5569.20	1.24	42983	6033	5806	5653	5426	5273	5730	5350	75	1670	500	4010	10	1	14971256	841	-11.08	1.20	12	0.61	-507.00	4673.00	7590	20230620	-25.96	3800	20221228	47.89	7590	-25.96	20230620	4140	35.75	20230103	7590	-25.96	20230620	3800	47.89	20221228	0.11	N	095270	500	74 억	185618	N	N	N	N
61	20230918	130626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5610	30	2	0.54	446636400	80254	68.82	5550	5650	5520	7250	3910	5580	5565.29	1.24	43957	6033	5806	5653	5426	5273	5730	5350	75	1670	500	4010	10	1	14971256	840	-11.07	1.20	12	0.54	-507.00	4673.00	7590	20230620	-26.09	3800	20221228	47.63	7590	-26.09	20230620	4140	35.51	20230103	7590	-26.09	20230620	3800	47.63	20221228	0.11	N	095270	500	74 억	185618	N	N	N	N
62	20230918	120630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5600	20	2	0.36	444850190	79935	68.55	5550	5650	5520	7250	3910	5580	5565.15	1.24	43845	6033	5806	5653	5426	5273	5730	5350	75	1670	500	4010	10	1	14971256	838	-11.05	1.20	12	0.53	-507.00	4673.00	7590	20230620	-26.22	3800	20221228	47.37	7590	-26.22	20230620	4140	35.27	20230103	7590	-26.22	20230620	3800	47.37	20221228	0.11	N	095270	500	74 억	185618	N	N	N	N
63	20230918	110624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5630	50	2	0.90	313190200	56318	48.30	5550	5650	5520	7250	3910	5580	5561.10	1.24	28210	6033	5806	5653	5426	5273	5730	5350	75	1670	500	4010	10	1	14971256	843	-11.10	1.20	12	0.38	-507.00	4673.00	7590	20230620	-25.82	3800	20221228	48.16	7590	-25.82	20230620	4140	35.99	20230103	7590	-25.82	20230620	3800	48.16	20221228	0.11	N	095270	500	74 억	185618	N	N	N	N
64	20230918	100620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5630	50	2	0.90	232671900	41929	35.96	5550	5650	5520	7250	3910	5580	5549.19	1.24	17595	6033	5806	5653	5426	5273	5730	5350	75	1670	500	4010	10	1	14971256	843	-11.10	1.20	12	0.28	-507.00	4673.00	7590	20230620	-25.82	3800	20221228	48.16	7590	-25.82	20230620	4140	35.99	20230103	7590	-25.82	20230620	3800	48.16	20221228	0.11	N	095270	500	74 억	185618	N	N	N	N
65	20230918	090618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5580	0	3	0.00	4697170	844	0.72	5550	5630	5530	7250	3910	5580	5565.37	1.24	-648	6033	5806	5653	5426	5273	5730	5350	75	1670	500	4010	10	1	14971256	835	-11.01	1.19	12	0.01	-507.00	4673.00	7590	20230620	-26.48	3800	20221228	46.84	7590	-26.48	20230620	4140	34.78	20230103	7590	-26.48	20230620	3800	46.84	20221228	0.11	N	095270	500	74 억	185618	N	N	N	N
66	20230915	160625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5580	-260	5	-4.45	653711400	116072	200.37	5850	5880	5500	7590	4090	5840	5632.01	1.32	-10946	6126	5982	5906	5762	5686	5945	5725	75	1750	500	4200	10	1	14971256	835	-11.01	1.19	12	0.78	-507.00	4673.00	7590	20230620	-26.48	3800	20221228	46.84	7590	-26.48	20230620	4140	34.78	20230103	7590	-26.48	20230620	3800	46.84	20221228	0.10	N	095270	500	74 억	197407	N	N	N	N
67	20230915	150624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5530	-310	5	-5.31	622377390	110452	190.66	5850	5880	5500	7590	4090	5840	5634.82	1.32	-9397	6126	5982	5906	5762	5686	5945	5725	75	1750	500	4200	10	1	14971256	828	-10.91	1.18	12	0.74	-507.00	4673.00	7590	20230620	-27.14	3800	20221228	45.53	7590	-27.14	20230620	4140	33.57	20230103	7590	-27.14	20230620	3800	45.53	20221228	0.10	N	095270	500	74 억	197407	N	N	N	N
68	20230915	140623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5600	-240	5	-4.11	593459710	105216	181.63	5850	5880	5510	7590	4090	5840	5640.39	1.32	-9509	6126	5982	5906	5762	5686	5945	5725	75	1750	500	4200	10	1	14971256	838	-11.05	1.20	12	0.70	-507.00	4673.00	7590	20230620	-26.22	3800	20221228	47.37	7590	-26.22	20230620	4140	35.27	20230103	7590	-26.22	20230620	3800	47.37	20221228	0.10	N	095270	500	74 억	197407	N	N	N	N
69	20230915	130621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5540	-300	5	-5.14	548187810	97035	167.50	5850	5880	5530	7590	4090	5840	5649.38	1.32	-8287	6126	5982	5906	5762	5686	5945	5725	75	1750	500	4200	10	1	14971256	829	-10.93	1.19	12	0.65	-507.00	4673.00	7590	20230620	-27.01	3800	20221228	45.79	7590	-27.01	20230620	4140	33.82	20230103	7590	-27.01	20230620	3800	45.79	20221228	0.10	N	095270	500	74 억	197407	N	N	N	N
70	20230915	120627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5550	-290	5	-4.97	433371650	76387	131.86	5850	5880	5550	7590	4090	5840	5673.37	1.32	-9084	6126	5982	5906	5762	5686	5945	5725	75	1750	500	4200	10	1	14971256	831	-10.95	1.19	12	0.51	-507.00	4673.00	7590	20230620	-26.88	3800	20221228	46.05	7590	-26.88	20230620	4140	34.06	20230103	7590	-26.88	20230620	3800	46.05	20221228	0.10	N	095270	500	74 억	197407	N	N	N	N
71	20230915	110630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5650	-190	5	-3.25	270609280	47257	81.58	5850	5880	5640	7590	4090	5840	5726.33	1.32	-10575	6126	5982	5906	5762	5686	5945	5725	75	1750	500	4200	10	1	14971256	846	-11.14	1.21	12	0.32	-507.00	4673.00	7590	20230620	-25.56	3800	20221228	48.68	7590	-25.56	20230620	4140	36.47	20230103	7590	-25.56	20230620	3800	48.68	20221228	0.10	N	095270	500	74 억	197407	N	N	N	N
72	20230915	100627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5700	-140	5	-2.40	150983560	26185	45.20	5850	5880	5700	7590	4090	5840	5766.03	1.32	-8381	6126	5982	5906	5762	5686	5945	5725	75	1750	500	4200	10	1	14971256	853	-11.24	1.22	12	0.17	-507.00	4673.00	7590	20230620	-24.90	3800	20221228	50.00	7590	-24.90	20230620	4140	37.68	20230103	7590	-24.90	20230620	3800	50.00	20221228	0.10	N	095270	500	74 억	197407	N	N	N	N
73	20230915	090617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5870	30	2	0.51	7553960	1294	2.23	5850	5870	5820	7590	4090	5840	5837.68	1.32	1	6126	5982	5906	5762	5686	5945	5725	75	1750	500	4200	10	1	14971256	879	-11.58	1.26	12	0.01	-507.00	4673.00	7590	20230620	-22.66	3800	20221228	54.47	7590	-22.66	20230620	4140	41.79	20230103	7590	-22.66	20230620	3800	54.47	20221228	0.10	N	095270	500	74 억	197407	N	N	N	N
74	20230914	160625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5840	-140	5	-2.34	342068100	57891	92.86	6050	6050	5830	7770	4190	5980	5908.86	1.32	911	6406	6192	6066	5852	5726	6130	5790	75	1790	500	4300	10	1	14971256	874	-11.52	1.25	12	0.39	-507.00	4673.00	7590	20230620	-23.06	3800	20221228	53.68	7590	-23.06	20230620	4140	41.06	20230103	7590	-23.06	20230620	3800	53.68	20221228	0.11	N	095270	500	74 억	197740	N	N	N	N
75	20230914	150611	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5860	-120	5	-2.01	305728720	51669	82.88	6050	6050	5850	7770	4190	5980	5917.02	1.32	1376	6406	6192	6066	5852	5726	6130	5790	75	1790	500	4300	10	1	14971256	877	-11.56	1.25	12	0.35	-507.00	4673.00	7590	20230620	-22.79	3800	20221228	54.21	7590	-22.79	20230620	4140	41.55	20230103	7590	-22.79	20230620	3800	54.21	20221228	0.11	N	095270	500	74 억	197740	N	N	N	N
76	20230914	140619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5880	-100	5	-1.67	251340010	42396	68.01	6050	6050	5850	7770	4190	5980	5928.35	1.32	584	6406	6192	6066	5852	5726	6130	5790	75	1790	500	4300	10	1	14971256	880	-11.60	1.26	12	0.28	-507.00	4673.00	7590	20230620	-22.53	3800	20221228	54.74	7590	-22.53	20230620	4140	42.03	20230103	7590	-22.53	20230620	3800	54.74	20221228	0.11	N	095270	500	74 억	197740	N	N	N	N
77	20230914	130608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5930	-50	5	-0.84	207572180	34978	56.11	6050	6050	5850	7770	4190	5980	5934.32	1.32	-158	6406	6192	6066	5852	5726	6130	5790	75	1790	500	4300	10	1	14971256	888	-11.70	1.27	12	0.23	-507.00	4673.00	7590	20230620	-21.87	3800	20221228	56.05	7590	-21.87	20230620	4140	43.24	20230103	7590	-21.87	20230620	3800	56.05	20221228	0.11	N	095270	500	74 억	197740	N	N	N	N
78	20230914	120617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5970	-10	5	-0.17	154697420	26051	41.79	6050	6050	5850	7770	4190	5980	5938.20	1.32	-938	6406	6192	6066	5852	5726	6130	5790	75	1790	500	4300	10	1	14971256	894	-11.78	1.28	12	0.17	-507.00	4673.00	7590	20230620	-21.34	3800	20221228	57.11	7590	-21.34	20230620	4140	44.20	20230103	7590	-21.34	20230620	3800	57.11	20221228	0.11	N	095270	500	74 억	197740	N	N	N	N
79	20230914	110612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5930	-50	5	-0.84	68056460	11391	18.27	6050	6050	5930	7770	4190	5980	5974.57	1.32	-801	6406	6192	6066	5852	5726	6130	5790	75	1790	500	4300	10	1	14971256	888	-11.70	1.27	12	0.08	-507.00	4673.00	7590	20230620	-21.87	3800	20221228	56.05	7590	-21.87	20230620	4140	43.24	20230103	7590	-21.87	20230620	3800	56.05	20221228	0.11	N	095270	500	74 억	197740	N	N	N	N
80	20230914	100606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5960	-20	5	-0.33	44104050	7375	11.83	6050	6050	5930	7770	4190	5980	5980.21	1.32	-235	6406	6192	6066	5852	5726	6130	5790	75	1790	500	4300	10	1	14971256	892	-11.76	1.28	12	0.05	-507.00	4673.00	7590	20230620	-21.48	3800	20221228	56.84	7590	-21.48	20230620	4140	43.96	20230103	7590	-21.48	20230620	3800	56.84	20221228	0.11	N	095270	500	74 억	197740	N	N	N	N
81	20230914	090619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6050	70	2	1.17	433290	72	0.12	6050	6050	6050	7770	4190	5980	6050.00	1.32	-5	6406	6192	6066	5852	5726	6130	5790	75	1790	500	4300	10	1	14971256	906	-11.93	1.29	12	0.00	-507.00	4673.00	7590	20230620	-20.29	3800	20221228	59.21	7590	-20.29	20230620	4140	46.14	20230103	7590	-20.29	20230620	3800	59.21	20221228	0.11	N	095270	500	74 억	197740	N	N	N	N
82	20230913	160620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5980	-280	5	-4.47	373935490	61922	120.12	6180	6280	5940	8130	4390	6260	6038.86	1.40	-13496	6433	6346	6173	6086	5913	6390	6130	75	1870	500	4500	10	1	14971256	895	-11.79	1.28	12	0.41	-507.00	4673.00	7590	20230620	-21.21	3800	20221228	57.37	7590	-21.21	20230620	4140	44.44	20230103	7590	-21.21	20230620	3800	57.37	20221228	0.11	N	095270	500	74 억	210236	N	N	N	N
83	20230913	150616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6010	-250	5	-3.99	346650580	57360	111.27	6180	6280	5940	8130	4390	6260	6043.42	1.40	-12499	6433	6346	6173	6086	5913	6390	6130	75	1870	500	4500	10	1	14971256	900	-11.85	1.29	12	0.38	-507.00	4673.00	7590	20230620	-20.82	3800	20221228	58.16	7590	-20.82	20230620	4140	45.17	20230103	7590	-20.82	20230620	3800	58.16	20221228	0.11	N	095270	500	74 억	210236	N	N	N	N
84	20230913	140619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6000	-260	5	-4.15	337685840	55871	108.38	6180	6280	5940	8130	4390	6260	6044.03	1.40	-12124	6433	6346	6173	6086	5913	6390	6130	75	1870	500	4500	10	1	14971256	898	-11.83	1.28	12	0.37	-507.00	4673.00	7590	20230620	-20.95	3800	20221228	57.89	7590	-20.95	20230620	4140	44.93	20230103	7590	-20.95	20230620	3800	57.89	20221228	0.11	N	095270	500	74 억	210236	N	N	N	N
85	20230913	130602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5990	-270	5	-4.31	273384710	45108	87.50	6180	6280	5970	8130	4390	6260	6060.67	1.40	-12838	6433	6346	6173	6086	5913	6390	6130	75	1870	500	4500	10	1	14971256	897	-11.81	1.28	12	0.30	-507.00	4673.00	7590	20230620	-21.08	3800	20221228	57.63	7590	-21.08	20230620	4140	44.69	20230103	7590	-21.08	20230620	3800	57.63	20221228	0.11	N	095270	500	74 억	210236	N	N	N	N
86	20230913	120618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6000	-260	5	-4.15	237162340	39075	75.80	6180	6280	5970	8130	4390	6260	6069.41	1.40	-12882	6433	6346	6173	6086	5913	6390	6130	75	1870	500	4500	10	1	14971256	898	-11.83	1.28	12	0.26	-507.00	4673.00	7590	20230620	-20.95	3800	20221228	57.89	7590	-20.95	20230620	4140	44.93	20230103	7590	-20.95	20230620	3800	57.89	20221228	0.11	N	095270	500	74 억	210236	N	N	N	N
87	20230913	110617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6090	-170	5	-2.72	130082110	21288	41.30	6180	6280	6040	8130	4390	6260	6110.58	1.40	-11623	6433	6346	6173	6086	5913	6390	6130	75	1870	500	4500	10	1	14971256	912	-12.01	1.30	12	0.14	-507.00	4673.00	7590	20230620	-19.76	3800	20221228	60.26	7590	-19.76	20230620	4140	47.10	20230103	7590	-19.76	20230620	3800	60.26	20221228	0.11	N	095270	500	74 억	210236	N	N	N	N
88	20230913	100607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6110	-150	5	-2.40	92445590	15108	29.31	6180	6280	6040	8130	4390	6260	6118.98	1.40	-6624	6433	6346	6173	6086	5913	6390	6130	75	1870	500	4500	10	1	14971256	915	-12.05	1.31	12	0.10	-507.00	4673.00	7590	20230620	-19.50	3800	20221228	60.79	7590	-19.50	20230620	4140	47.58	20230103	7590	-19.50	20230620	3800	60.79	20221228	0.11	N	095270	500	74 억	210236	N	N	N	N
89	20230913	090606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6140	-120	5	-1.92	8027690	1300	2.52	6180	6280	6130	8130	4390	6260	6175.15	1.40	-196	6433	6346	6173	6086	5913	6390	6130	75	1870	500	4500	10	1	14971256	919	-12.11	1.31	12	0.01	-507.00	4673.00	7590	20230620	-19.10	3800	20221228	61.58	7590	-19.10	20230620	4140	48.31	20230103	7590	-19.10	20230620	3800	61.58	20221228	0.11	N	095270	500	74 억	210236	N	N	N	N
90	20230912	160601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6260	190	2	3.13	313208260	51319	229.68	6040	6260	6000	7890	4250	6070	6100.46	1.37	2921	6290	6180	6060	5950	5830	6120	5890	75	1820	500	4370	10	1	14971256	937	-12.35	1.34	12	0.34	-507.00	4673.00	7590	20230620	-17.52	3800	20221228	64.74	7590	-17.52	20230620	4140	51.21	20230103	7590	-17.52	20230620	3800	64.74	20221228	0.10	N	095270	500	74 억	204999	N	N	N	N
91	20230912	150609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6070	0	3	0.00	160219850	26498	118.59	6040	6140	6000	7890	4250	6070	6046.49	1.37	5382	6290	6180	6060	5950	5830	6120	5890	75	1820	500	4370	10	1	14971256	909	-11.97	1.30	12	0.18	-507.00	4673.00	7590	20230620	-20.03	3800	20221228	59.74	7590	-20.03	20230620	4140	46.62	20230103	7590	-20.03	20230620	3800	59.74	20221228	0.10	N	095270	500	74 억	204999	N	N	N	N
92	20230912	140608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6110	40	2	0.66	131630340	21767	97.42	6040	6140	6000	7890	4250	6070	6047.24	1.37	3954	6290	6180	6060	5950	5830	6120	5890	75	1820	500	4370	10	1	14971256	915	-12.05	1.31	12	0.15	-507.00	4673.00	7590	20230620	-19.50	3800	20221228	60.79	7590	-19.50	20230620	4140	47.58	20230103	7590	-19.50	20230620	3800	60.79	20221228	0.10	N	095270	500	74 억	204999	N	N	N	N
93	20230912	130602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6040	-30	5	-0.49	76637470	12691	56.80	6040	6090	6000	7890	4250	6070	6038.73	1.37	-1050	6290	6180	6060	5950	5830	6120	5890	75	1820	500	4370	10	1	14971256	904	-11.91	1.29	12	0.08	-507.00	4673.00	7590	20230620	-20.42	3800	20221228	58.95	7590	-20.42	20230620	4140	45.89	20230103	7590	-20.42	20230620	3800	58.95	20221228	0.10	N	095270	500	74 억	204999	N	N	N	N
94	20230912	120557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6050	-20	5	-0.33	52392620	8659	38.75	6040	6090	6000	7890	4250	6070	6050.65	1.37	-927	6290	6180	6060	5950	5830	6120	5890	75	1820	500	4370	10	1	14971256	906	-11.93	1.29	12	0.06	-507.00	4673.00	7590	20230620	-20.29	3800	20221228	59.21	7590	-20.29	20230620	4140	46.14	20230103	7590	-20.29	20230620	3800	59.21	20221228	0.10	N	095270	500	74 억	204999	N	N	N	N
95	20230912	110605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6040	-30	5	-0.49	46570860	7699	34.46	6040	6090	6000	7890	4250	6070	6048.95	1.37	-581	6290	6180	6060	5950	5830	6120	5890	75	1820	500	4370	10	1	14971256	904	-11.91	1.29	12	0.05	-507.00	4673.00	7590	20230620	-20.42	3800	20221228	58.95	7590	-20.42	20230620	4140	45.89	20230103	7590	-20.42	20230620	3800	58.95	20221228	0.10	N	095270	500	74 억	204999	N	N	N	N
96	20230912	100601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6000	-70	5	-1.15	18855860	3122	13.97	6040	6090	6000	7890	4250	6070	6039.67	1.37	-154	6290	6180	6060	5950	5830	6120	5890	75	1820	500	4370	10	1	14971256	898	-11.83	1.28	12	0.02	-507.00	4673.00	7590	20230620	-20.95	3800	20221228	57.89	7590	-20.95	20230620	4140	44.93	20230103	7590	-20.95	20230620	3800	57.89	20221228	0.10	N	095270	500	74 억	204999	N	N	N	N
97	20230912	090613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6010	-60	5	-0.99	2850500	473	2.12	6040	6040	6010	7890	4250	6070	6026.43	1.37	-74	6290	6180	6060	5950	5830	6120	5890	75	1820	500	4370	10	1	14971256	900	-11.85	1.29	12	0.00	-507.00	4673.00	7590	20230620	-20.82	3800	20221228	58.16	7590	-20.82	20230620	4140	45.17	20230103	7590	-20.82	20230620	3800	58.16	20221228	0.10	N	095270	500	74 억	204999	N	N	N	N
98	20230911	160558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6070	-110	5	-1.78	134458220	22325	18.03	6170	6170	5940	8030	4330	6180	6022.76	1.43	-9810	6773	6476	6203	5906	5633	6340	5770	75	1850	500	4440	10	1	14971256	909	-11.97	1.30	12	0.15	-507.00	4673.00	7590	20230620	-20.03	3800	20221228	59.74	7590	-20.03	20230620	4140	46.62	20230103	7590	-20.03	20230620	3800	59.74	20221228	0.18	N	095270	500	74 억	213774	N	N	N	N
99	20230911	150606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6050	-130	5	-2.10	120478440	20020	16.17	6170	6170	5940	8030	4330	6180	6017.90	1.43	-9052	6773	6476	6203	5906	5633	6340	5770	75	1850	500	4440	10	1	14971256	906	-11.93	1.29	12	0.13	-507.00	4673.00	7590	20230620	-20.29	3800	20221228	59.21	7590	-20.29	20230620	4140	46.14	20230103	7590	-20.29	20230620	3800	59.21	20221228	0.18	N	095270	500	74 억	213774	N	N	N	N
100	20230911	140613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6040	-140	5	-2.27	98109620	16314	13.18	6170	6170	5940	8030	4330	6180	6013.83	1.43	-7771	6773	6476	6203	5906	5633	6340	5770	75	1850	500	4440	10	1	14971256	904	-11.91	1.29	12	0.11	-507.00	4673.00	7590	20230620	-20.42	3800	20221228	58.95	7590	-20.42	20230620	4140	45.89	20230103	7590	-20.42	20230620	3800	58.95	20221228	0.18	N	095270	500	74 억	213774	N	N	N	N
101	20230911	130550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6020	-160	5	-2.59	84611020	14083	11.37	6170	6170	5940	8030	4330	6180	6008.03	1.43	-6494	6773	6476	6203	5906	5633	6340	5770	75	1850	500	4440	10	1	14971256	901	-11.87	1.29	12	0.09	-507.00	4673.00	7590	20230620	-20.69	3800	20221228	58.42	7590	-20.69	20230620	4140	45.41	20230103	7590	-20.69	20230620	3800	58.42	20221228	0.18	N	095270	500	74 억	213774	N	N	N	N
102	20230911	120558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6030	-150	5	-2.43	67300180	11217	9.06	6170	6170	5940	8030	4330	6180	5999.84	1.43	-5736	6773	6476	6203	5906	5633	6340	5770	75	1850	500	4440	10	1	14971256	903	-11.89	1.29	12	0.07	-507.00	4673.00	7590	20230620	-20.55	3800	20221228	58.68	7590	-20.55	20230620	4140	45.65	20230103	7590	-20.55	20230620	3800	58.68	20221228	0.18	N	095270	500	74 억	213774	N	N	N	N
103	20230911	110548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6000	-180	5	-2.91	54461840	9086	7.34	6170	6170	5940	8030	4330	6180	5994.04	1.43	-4640	6773	6476	6203	5906	5633	6340	5770	75	1850	500	4440	10	1	14971256	898	-11.83	1.28	12	0.06	-507.00	4673.00	7590	20230620	-20.95	3800	20221228	57.89	7590	-20.95	20230620	4140	44.93	20230103	7590	-20.95	20230620	3800	57.89	20221228	0.18	N	095270	500	74 억	213774	N	N	N	N
104	20230911	100550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6020	-160	5	-2.59	51454630	8585	6.93	6170	6170	5940	8030	4330	6180	5993.55	1.43	-4147	6773	6476	6203	5906	5633	6340	5770	75	1850	500	4440	10	1	14971256	901	-11.87	1.29	12	0.06	-507.00	4673.00	7590	20230620	-20.69	3800	20221228	58.42	7590	-20.69	20230620	4140	45.41	20230103	7590	-20.69	20230620	3800	58.42	20221228	0.18	N	095270	500	74 억	213774	N	N	N	N
105	20230911	090549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6140	-40	5	-0.65	1709720	281	0.23	6170	6170	6060	8030	4330	6180	6084.41	1.43	65	6773	6476	6203	5906	5633	6340	5770	75	1850	500	4440	10	1	14971256	919	-12.11	1.31	12	0.00	-507.00	4673.00	7590	20230620	-19.10	3800	20221228	61.58	7590	-19.10	20230620	4140	48.31	20230103	7590	-19.10	20230620	3800	61.58	20221228	0.18	N	095270	500	74 억	213774	N	N	N	N
106	20230908	160600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6180	-110	5	-1.75	750481120	123461	63.13	6320	6500	5930	8170	4410	6290	6078.69	1.43	-2988	6750	6520	6190	5960	5630	6635	6075	75	1880	500	4520	10	1	14971256	925	-12.19	1.32	12	0.82	-507.00	4673.00	7590	20230620	-18.58	3800	20221228	62.63	7590	-18.58	20230620	4140	49.28	20230103	7590	-18.58	20230620	3800	62.63	20221228	0.18	N	095270	500	74 억	213448	N	N	N	N
107	20230908	150602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6100	-190	5	-3.02	644265200	106089	54.25	6320	6500	5930	8170	4410	6290	6072.87	1.43	-1324	6750	6520	6190	5960	5630	6635	6075	75	1880	500	4520	10	1	14971256	913	-12.03	1.31	12	0.71	-507.00	4673.00	7590	20230620	-19.63	3800	20221228	60.53	7590	-19.63	20230620	4140	47.34	20230103	7590	-19.63	20230620	3800	60.53	20221228	0.18	N	095270	500	74 억	213448	N	N	N	N
108	20230908	140559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5960	-330	5	-5.25	574505980	94439	48.29	6320	6500	5930	8170	4410	6290	6083.36	1.43	-3437	6750	6520	6190	5960	5630	6635	6075	75	1880	500	4520	10	1	14971256	892	-11.76	1.28	12	0.63	-507.00	4673.00	7590	20230620	-21.48	3800	20221228	56.84	7590	-21.48	20230620	4140	43.96	20230103	7590	-21.48	20230620	3800	56.84	20221228	0.18	N	095270	500	74 억	213448	N	N	N	N
109	20230908	130604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5940	-350	5	-5.56	492886900	80756	41.29	6320	6500	5930	8170	4410	6290	6103.41	1.43	-12136	6750	6520	6190	5960	5630	6635	6075	75	1880	500	4520	10	1	14971256	889	-11.72	1.27	12	0.54	-507.00	4673.00	7590	20230620	-21.74	3800	20221228	56.32	7590	-21.74	20230620	4140	43.48	20230103	7590	-21.74	20230620	3800	56.32	20221228	0.18	N	095270	500	74 억	213448	N	N	N	N
110	20230908	120612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6030	-260	5	-4.13	357673160	58138	29.73	6320	6500	6030	8170	4410	6290	6152.14	1.43	-6216	6750	6520	6190	5960	5630	6635	6075	75	1880	500	4520	10	1	14971256	903	-11.89	1.29	12	0.39	-507.00	4673.00	7590	20230620	-20.55	3800	20221228	58.68	7590	-20.55	20230620	4140	45.65	20230103	7590	-20.55	20230620	3800	58.68	20221228	0.18	N	095270	500	74 억	213448	N	N	N	N
111	20230908	110606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6050	-240	5	-3.82	298793410	48393	24.74	6320	6500	6030	8170	4410	6290	6174.31	1.43	-6766	6750	6520	6190	5960	5630	6635	6075	75	1880	500	4520	10	1	14971256	906	-11.93	1.29	12	0.32	-507.00	4673.00	7590	20230620	-20.29	3800	20221228	59.21	7590	-20.29	20230620	4140	46.14	20230103	7590	-20.29	20230620	3800	59.21	20221228	0.18	N	095270	500	74 억	213448	N	N	N	N
112	20230908	100600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6040	-250	5	-3.97	246735720	39784	20.34	6320	6500	6040	8170	4410	6290	6201.88	1.43	-6429	6750	6520	6190	5960	5630	6635	6075	75	1880	500	4520	10	1	14971256	904	-11.91	1.29	12	0.27	-507.00	4673.00	7590	20230620	-20.42	3800	20221228	58.95	7590	-20.42	20230620	4140	45.89	20230103	7590	-20.42	20230620	3800	58.95	20221228	0.18	N	095270	500	74 억	213448	N	N	N	N
113	20230908	090604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6350	60	2	0.95	39464130	6211	3.18	6320	6500	6290	8170	4410	6290	6353.91	1.43	-2957	6750	6520	6190	5960	5630	6635	6075	75	1880	500	4520	10	1	14971256	951	-12.52	1.36	12	0.04	-507.00	4673.00	7590	20230620	-16.34	3800	20221228	67.11	7590	-16.34	20230620	4140	53.38	20230103	7590	-16.34	20230620	3800	67.11	20221228	0.18	N	095270	500	74 억	213448	N	N	N	N
114	20230907	160555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6290	400	2	6.79	1216682060	195532	726.21	5940	6420	5860	7650	4130	5890	6222.38	1.06	48782	6190	6040	5910	5760	5630	6030	5750	75	1760	500	4240	10	1	14971256	942	-12.41	1.35	12	1.31	-507.00	4673.00	7590	20230620	-17.13	3800	20221228	65.53	7590	-17.13	20230620	4140	51.93	20230103	7590	-17.13	20230620	3800	65.53	20221228	0.18	N	095270	500	74 억	159086	N	N	N	N
115	20230907	150600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6210	320	2	5.43	1176108450	189041	702.10	5940	6420	5860	7650	4130	5890	6221.45	1.06	50053	6190	6040	5910	5760	5630	6030	5750	75	1760	500	4240	10	1	14971256	930	-12.25	1.33	12	1.26	-507.00	4673.00	7590	20230620	-18.18	3800	20221228	63.42	7590	-18.18	20230620	4140	50.00	20230103	7590	-18.18	20230620	3800	63.42	20221228	0.18	N	095270	500	74 억	159086	N	N	N	N
116	20230907	140556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6120	230	2	3.90	1111734760	178532	663.07	5940	6420	5860	7650	4130	5890	6227.09	1.06	44025	6190	6040	5910	5760	5630	6030	5750	75	1760	500	4240	10	1	14971256	916	-12.07	1.31	12	1.19	-507.00	4673.00	7590	20230620	-19.37	3800	20221228	61.05	7590	-19.37	20230620	4140	47.83	20230103	7590	-19.37	20230620	3800	61.05	20221228	0.18	N	095270	500	74 억	159086	N	N	N	N
117	20230907	130555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6200	310	2	5.26	1025653260	164583	611.26	5940	6420	5860	7650	4130	5890	6231.83	1.06	37505	6190	6040	5910	5760	5630	6030	5750	75	1760	500	4240	10	1	14971256	928	-12.23	1.33	12	1.10	-507.00	4673.00	7590	20230620	-18.31	3800	20221228	63.16	7590	-18.31	20230620	4140	49.76	20230103	7590	-18.31	20230620	3800	63.16	20221228	0.18	N	095270	500	74 억	159086	N	N	N	N
118	20230907	120603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6320	430	2	7.30	988146440	158587	589.00	5940	6420	5860	7650	4130	5890	6230.94	1.06	38870	6190	6040	5910	5760	5630	6030	5750	75	1760	500	4240	10	1	14971256	946	-12.47	1.35	12	1.06	-507.00	4673.00	7590	20230620	-16.73	3800	20221228	66.32	7590	-16.73	20230620	4140	52.66	20230103	7590	-16.73	20230620	3800	66.32	20221228	0.18	N	095270	500	74 억	159086	N	N	N	N
119	20230907	110601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6220	330	2	5.60	758990340	122215	453.91	5940	6420	5860	7650	4130	5890	6210.29	1.06	25162	6190	6040	5910	5760	5630	6030	5750	75	1760	500	4240	10	1	14971256	931	-12.27	1.33	12	0.82	-507.00	4673.00	7590	20230620	-18.05	3800	20221228	63.68	7590	-18.05	20230620	4140	50.24	20230103	7590	-18.05	20230620	3800	63.68	20221228	0.18	N	095270	500	74 억	159086	N	N	N	N
120	20230907	100600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6140	250	2	4.24	217193780	35549	132.03	5940	6370	5860	7650	4130	5890	6109.70	1.06	-139	6190	6040	5910	5760	5630	6030	5750	75	1760	500	4240	10	1	14971256	919	-12.11	1.31	12	0.24	-507.00	4673.00	7590	20230620	-19.10	3800	20221228	61.58	7590	-19.10	20230620	4140	48.31	20230103	7590	-19.10	20230620	3800	61.58	20221228	0.18	N	095270	500	74 억	159086	N	N	N	N
121	20230907	090607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5950	60	2	1.02	5755850	976	3.62	5940	5950	5860	7650	4130	5890	5897.39	1.06	-858	6190	6040	5910	5760	5630	6030	5750	75	1760	500	4240	10	1	14971256	891	-11.74	1.27	12	0.01	-507.00	4673.00	7590	20230620	-21.61	3800	20221228	56.58	7590	-21.61	20230620	4140	43.72	20230103	7590	-21.61	20230620	3800	56.58	20221228	0.18	N	095270	500	74 억	159086	N	N	N	N
122	20230906	160556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5890	20	2	0.34	156890590	26754	87.55	5890	6060	5780	7630	4110	5870	5864.17	1.12	-9858	6070	5970	5890	5790	5710	6020	5840	75	1760	500	4220	10	1	14971256	882	-11.62	1.26	12	0.18	-507.00	4673.00	7590	20230620	-22.40	3800	20221228	55.00	7590	-22.40	20230620	4140	42.27	20230103	7590	-22.40	20230620	3800	55.00	20221228	0.19	N	095270	500	74 억	167679	N	N	N	N
123	20230906	150557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5940	70	2	1.19	155057010	26446	86.55	5890	6060	5780	7630	4110	5870	5863.16	1.12	-9807	6070	5970	5890	5790	5710	6020	5840	75	1760	500	4220	10	1	14971256	889	-11.72	1.27	12	0.18	-507.00	4673.00	7590	20230620	-21.74	3800	20221228	56.32	7590	-21.74	20230620	4140	43.48	20230103	7590	-21.74	20230620	3800	56.32	20221228	0.19	N	095270	500	74 억	167679	N	N	N	N
124	20230906	140558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5830	-40	5	-0.68	122012340	20825	68.15	5890	6060	5780	7630	4110	5870	5858.94	1.12	-8722	6070	5970	5890	5790	5710	6020	5840	75	1760	500	4220	10	1	14971256	873	-11.50	1.25	12	0.14	-507.00	4673.00	7590	20230620	-23.19	3800	20221228	53.42	7590	-23.19	20230620	4140	40.82	20230103	7590	-23.19	20230620	3800	53.42	20221228	0.19	N	095270	500	74 억	167679	N	N	N	N
125	20230906	130552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5830	-40	5	-0.68	79295190	13497	44.17	5890	6060	5820	7630	4110	5870	5875.02	1.12	-5114	6070	5970	5890	5790	5710	6020	5840	75	1760	500	4220	10	1	14971256	873	-11.50	1.25	12	0.09	-507.00	4673.00	7590	20230620	-23.19	3800	20221228	53.42	7590	-23.19	20230620	4140	40.82	20230103	7590	-23.19	20230620	3800	53.42	20221228	0.19	N	095270	500	74 억	167679	N	N	N	N
126	20230906	120604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5830	-40	5	-0.68	73628540	12525	40.99	5890	6060	5820	7630	4110	5870	5878.53	1.12	-4868	6070	5970	5890	5790	5710	6020	5840	75	1760	500	4220	10	1	14971256	873	-11.50	1.25	12	0.08	-507.00	4673.00	7590	20230620	-23.19	3800	20221228	53.42	7590	-23.19	20230620	4140	40.82	20230103	7590	-23.19	20230620	3800	53.42	20221228	0.19	N	095270	500	74 억	167679	N	N	N	N
127	20230906	110604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5870	0	3	0.00	53820740	9131	29.88	5890	6060	5820	7630	4110	5870	5894.29	1.12	-3507	6070	5970	5890	5790	5710	6020	5840	75	1760	500	4220	10	1	14971256	879	-11.58	1.26	12	0.06	-507.00	4673.00	7590	20230620	-22.66	3800	20221228	54.47	7590	-22.66	20230620	4140	41.79	20230103	7590	-22.66	20230620	3800	54.47	20221228	0.19	N	095270	500	74 억	167679	N	N	N	N
128	20230906	100545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5900	30	2	0.51	48036810	8144	26.65	5890	6060	5820	7630	4110	5870	5898.43	1.12	-2751	6070	5970	5890	5790	5710	6020	5840	75	1760	500	4220	10	1	14971256	883	-11.64	1.26	12	0.05	-507.00	4673.00	7590	20230620	-22.27	3800	20221228	55.26	7590	-22.27	20230620	4140	42.51	20230103	7590	-22.27	20230620	3800	55.26	20221228	0.19	N	095270	500	74 억	167679	N	N	N	N
129	20230906	090551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5870	0	3	0.00	1003790	171	0.56	5890	5890	5870	7630	4110	5870	5870.12	1.12	-170	6070	5970	5890	5790	5710	6020	5840	75	1760	500	4220	10	1	14971256	879	-11.58	1.26	12	0.00	-507.00	4673.00	7590	20230620	-22.66	3800	20221228	54.47	7590	-22.66	20230620	4140	41.79	20230103	7590	-22.66	20230620	3800	54.47	20221228	0.19	N	095270	500	74 억	167679	N	N	N	N
130	20230905	160552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5870	20	2	0.34	179216520	30557	112.84	5850	5990	5810	7600	4100	5850	5864.99	1.15	-3683	5996	5922	5876	5802	5756	5960	5840	75	1750	500	4210	10	1	14971256	879	-11.58	1.26	12	0.20	-507.00	4673.00	7590	20230620	-22.66	3800	20221228	54.47	7590	-22.66	20230620	4140	41.79	20230103	7590	-22.66	20230620	3800	54.47	20221228	0.17	N	095270	500	74 억	171692	N	N	N	N
131	20230905	150602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5840	-10	5	-0.17	167916770	28632	105.73	5850	5990	5810	7600	4100	5850	5864.65	1.15	-3680	5996	5922	5876	5802	5756	5960	5840	75	1750	500	4210	10	1	14971256	874	-11.52	1.25	12	0.19	-507.00	4673.00	7590	20230620	-23.06	3800	20221228	53.68	7590	-23.06	20230620	4140	41.06	20230103	7590	-23.06	20230620	3800	53.68	20221228	0.17	N	095270	500	74 억	171692	N	N	N	N
132	20230905	140600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5850	0	3	0.00	126647610	21579	79.68	5850	5990	5810	7600	4100	5850	5869.02	1.15	-675	5996	5922	5876	5802	5756	5960	5840	75	1750	500	4210	10	1	14971256	876	-11.54	1.25	12	0.14	-507.00	4673.00	7590	20230620	-22.92	3800	20221228	53.95	7590	-22.92	20230620	4140	41.30	20230103	7590	-22.92	20230620	3800	53.95	20221228	0.17	N	095270	500	74 억	171692	N	N	N	N
133	20230905	130541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5870	20	2	0.34	43926440	7506	27.72	5850	5990	5810	7600	4100	5850	5852.18	1.15	-1275	5996	5922	5876	5802	5756	5960	5840	75	1750	500	4210	10	1	14971256	879	-11.58	1.26	12	0.05	-507.00	4673.00	7590	20230620	-22.66	3800	20221228	54.47	7590	-22.66	20230620	4140	41.79	20230103	7590	-22.66	20230620	3800	54.47	20221228	0.17	N	095270	500	74 억	171692	N	N	N	N
134	20230905	120548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5870	20	2	0.34	33890390	5794	21.40	5850	5990	5810	7600	4100	5850	5849.22	1.15	-999	5996	5922	5876	5802	5756	5960	5840	75	1750	500	4210	10	1	14971256	879	-11.58	1.26	12	0.04	-507.00	4673.00	7590	20230620	-22.66	3800	20221228	54.47	7590	-22.66	20230620	4140	41.79	20230103	7590	-22.66	20230620	3800	54.47	20221228	0.17	N	095270	500	74 억	171692	N	N	N	N
135	20230905	110551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5900	50	2	0.85	31596160	5402	19.95	5850	5990	5810	7600	4100	5850	5848.97	1.15	-899	5996	5922	5876	5802	5756	5960	5840	75	1750	500	4210	10	1	14971256	883	-11.64	1.26	12	0.04	-507.00	4673.00	7590	20230620	-22.27	3800	20221228	55.26	7590	-22.27	20230620	4140	42.51	20230103	7590	-22.27	20230620	3800	55.26	20221228	0.17	N	095270	500	74 억	171692	N	N	N	N
136	20230905	100546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5830	-20	5	-0.34	20820960	3554	13.12	5850	5990	5810	7600	4100	5850	5858.46	1.15	-638	5996	5922	5876	5802	5756	5960	5840	75	1750	500	4210	10	1	14971256	873	-11.50	1.25	12	0.02	-507.00	4673.00	7590	20230620	-23.19	3800	20221228	53.42	7590	-23.19	20230620	4140	40.82	20230103	7590	-23.19	20230620	3800	53.42	20221228	0.17	N	095270	500	74 억	171692	N	N	N	N
137	20230905	090543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5850	0	3	0.00	17550	3	0.01	5850	5850	5850	7600	4100	5850	5850.00	1.15	0	5996	5922	5876	5802	5756	5960	5840	75	1750	500	4210	10	1	14971256	876	-11.54	1.25	12	0.00	-507.00	4673.00	7590	20230620	-22.92	3800	20221228	53.95	7590	-22.92	20230620	4140	41.30	20230103	7590	-22.92	20230620	3800	53.95	20221228	0.17	N	095270	500	74 억	171692	N	N	N	N
138	20230904	160543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5850	-40	5	-0.68	158702710	27081	79.46	5830	5950	5830	7650	4130	5890	5860.30	1.15	-227	6170	6030	5930	5790	5690	5980	5740	75	1760	500	4240	10	1	14971256	876	-11.54	1.25	12	0.18	-507.00	4673.00	7590	20230620	-22.92	3800	20221228	53.95	7590	-22.92	20230620	4140	41.30	20230103	7590	-22.92	20230620	3800	53.95	20221228	0.17	N	095270	500	74 억	171918	N	N	N	N
139	20230904	150536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5900	10	2	0.17	157971460	26956	79.10	5830	5950	5830	7650	4130	5890	5860.35	1.15	-225	6170	6030	5930	5790	5690	5980	5740	75	1760	500	4240	10	1	14971256	883	-11.64	1.26	12	0.18	-507.00	4673.00	7590	20230620	-22.27	3800	20221228	55.26	7590	-22.27	20230620	4140	42.51	20230103	7590	-22.27	20230620	3800	55.26	20221228	0.17	N	095270	500	74 억	171918	N	N	N	N
140	20230904	140532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5870	-20	5	-0.34	136918650	23356	68.53	5830	5950	5830	7650	4130	5890	5862.25	1.15	89	6170	6030	5930	5790	5690	5980	5740	75	1760	500	4240	10	1	14971256	879	-11.58	1.26	12	0.16	-507.00	4673.00	7590	20230620	-22.66	3800	20221228	54.47	7590	-22.66	20230620	4140	41.79	20230103	7590	-22.66	20230620	3800	54.47	20221228	0.17	N	095270	500	74 억	171918	N	N	N	N
141	20230904	130540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5910	20	2	0.34	131557890	22445	65.86	5830	5950	5830	7650	4130	5890	5861.35	1.15	1000	6170	6030	5930	5790	5690	5980	5740	75	1760	500	4240	10	1	14971256	885	-11.66	1.26	12	0.15	-507.00	4673.00	7590	20230620	-22.13	3800	20221228	55.53	7590	-22.13	20230620	4140	42.75	20230103	7590	-22.13	20230620	3800	55.53	20221228	0.17	N	095270	500	74 억	171918	N	N	N	N
142	20230904	120530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5910	20	2	0.34	123500010	21077	61.85	5830	5950	5830	7650	4130	5890	5859.47	1.15	1155	6170	6030	5930	5790	5690	5980	5740	75	1760	500	4240	10	1	14971256	885	-11.66	1.26	12	0.14	-507.00	4673.00	7590	20230620	-22.13	3800	20221228	55.53	7590	-22.13	20230620	4140	42.75	20230103	7590	-22.13	20230620	3800	55.53	20221228	0.17	N	095270	500	74 억	171918	N	N	N	N
143	20230904	110522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5890	0	3	0.00	116326170	19857	58.27	5830	5950	5830	7650	4130	5890	5858.19	1.15	1175	6170	6030	5930	5790	5690	5980	5740	75	1760	500	4240	10	1	14971256	882	-11.62	1.26	12	0.13	-507.00	4673.00	7590	20230620	-22.40	3800	20221228	55.00	7590	-22.40	20230620	4140	42.27	20230103	7590	-22.40	20230620	3800	55.00	20221228	0.17	N	095270	500	74 억	171918	N	N	N	N
144	20230904	100525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5860	-30	5	-0.51	103688520	17710	51.97	5830	5950	5830	7650	4130	5890	5854.80	1.15	1343	6170	6030	5930	5790	5690	5980	5740	75	1760	500	4240	10	1	14971256	877	-11.56	1.25	12	0.12	-507.00	4673.00	7590	20230620	-22.79	3800	20221228	54.21	7590	-22.79	20230620	4140	41.55	20230103	7590	-22.79	20230620	3800	54.21	20221228	0.17	N	095270	500	74 억	171918	N	N	N	N
145	20230904	090536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5890	0	3	0.00	1541920	262	0.77	5830	5890	5830	7650	4130	5890	5885.19	1.15	-164	6170	6030	5930	5790	5690	5980	5740	75	1760	500	4240	10	1	14971256	882	-11.62	1.26	12	0.00	-507.00	4673.00	7590	20230620	-22.40	3800	20221228	55.00	7590	-22.40	20230620	4140	42.27	20230103	7590	-22.40	20230620	3800	55.00	20221228	0.17	N	095270	500	74 억	171918	N	N	N	N
146	20230901	160526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5890	-40	5	-0.67	200417720	34080	45.25	5930	6070	5830	7700	4160	5930	5880.80	1.19	-6050	6423	6176	6053	5806	5683	6115	5745	75	1770	500	4260	10	1	14971256	882	-11.62	1.26	12	0.23	-507.00	4673.00	7590	20230620	-22.40	3800	20221228	55.00	7590	-22.40	20230620	4140	42.27	20230103	7590	-22.40	20230620	3800	55.00	20221228	0.17	N	095270	500	74 억	177968	N	N	N	N
147	20230901	150534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5890	-40	5	-0.67	179832720	30581	40.60	5930	6070	5830	7700	4160	5930	5880.54	1.19	-5200	6423	6176	6053	5806	5683	6115	5745	75	1770	500	4260	10	1	14971256	882	-11.62	1.26	12	0.20	-507.00	4673.00	7590	20230620	-22.40	3800	20221228	55.00	7590	-22.40	20230620	4140	42.27	20230103	7590	-22.40	20230620	3800	55.00	20221228	0.17	N	095270	500	74 억	177968	N	N	N	N
148	20230901	140536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5950	20	2	0.34	168572430	28670	38.07	5930	6070	5830	7700	4160	5930	5879.75	1.19	-4248	6423	6176	6053	5806	5683	6115	5745	75	1770	500	4260	10	1	14971256	891	-11.74	1.27	12	0.19	-507.00	4673.00	7590	20230620	-21.61	3800	20221228	56.58	7590	-21.61	20230620	4140	43.72	20230103	7590	-21.61	20230620	3800	56.58	20221228	0.17	N	095270	500	74 억	177968	N	N	N	N
149	20230901	130521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5920	-10	5	-0.17	164824090	28036	37.22	5930	6070	5830	7700	4160	5930	5879.02	1.19	-3617	6423	6176	6053	5806	5683	6115	5745	75	1770	500	4260	10	1	14971256	886	-11.68	1.27	12	0.19	-507.00	4673.00	7590	20230620	-22.00	3800	20221228	55.79	7590	-22.00	20230620	4140	43.00	20230103	7590	-22.00	20230620	3800	55.79	20221228	0.17	N	095270	500	74 억	177968	N	N	N	N
150	20230901	120527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5900	-30	5	-0.51	134609110	22927	30.44	5930	6070	5830	7700	4160	5930	5871.20	1.19	-640	6423	6176	6053	5806	5683	6115	5745	75	1770	500	4260	10	1	14971256	883	-11.64	1.26	12	0.15	-507.00	4673.00	7590	20230620	-22.27	3800	20221228	55.26	7590	-22.27	20230620	4140	42.51	20230103	7590	-22.27	20230620	3800	55.26	20221228	0.17	N	095270	500	74 억	177968	N	N	N	N
151	20230901	110528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5900	-30	5	-0.51	126823350	21597	28.68	5930	6070	5830	7700	4160	5930	5872.27	1.19	-470	6423	6176	6053	5806	5683	6115	5745	75	1770	500	4260	10	1	14971256	883	-11.64	1.26	12	0.14	-507.00	4673.00	7590	20230620	-22.27	3800	20221228	55.26	7590	-22.27	20230620	4140	42.51	20230103	7590	-22.27	20230620	3800	55.26	20221228	0.17	N	095270	500	74 억	177968	N	N	N	N
152	20230901	100524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5870	-60	5	-1.01	112471530	19144	25.42	5930	6070	5830	7700	4160	5930	5875.03	1.19	-225	6423	6176	6053	5806	5683	6115	5745	75	1770	500	4260	10	1	14971256	879	-11.58	1.26	12	0.13	-507.00	4673.00	7590	20230620	-22.66	3800	20221228	54.47	7590	-22.66	20230620	4140	41.79	20230103	7590	-22.66	20230620	3800	54.47	20221228	0.17	N	095270	500	74 억	177968	N	N	N	N
153	20230901	090517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5900	-30	5	-0.51	9355370	1574	2.09	5930	6070	5900	7700	4160	5930	5943.69	1.19	-1375	6423	6176	6053	5806	5683	6115	5745	75	1770	500	4260	10	1	14971256	883	-11.64	1.26	12	0.01	-507.00	4673.00	7590	20230620	-22.27	3800	20221228	55.26	7590	-22.27	20230620	4140	42.51	20230103	7590	-22.27	20230620	3800	55.26	20221228	0.17	N	095270	500	74 억	177968	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History