KissMeData/050090/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

62 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	160516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1103	-6	5	-0.54	35672746	32974	289.55	1108	1109	1040	1441	777	1109	1081.84	1.06	1955	1135	1122	1106	1093	1077	1128	1099	99	332	500	730	1	1	19784735	218	-7.12	0.93	12	0.17	-155.00	1181.00	2345	20230509	-52.96	1040	20230927	6.06	2345	-52.96	20230509	1040	6.06	20230927	2345	-52.96	20230509	293	276.45	20230307	0.01	N	050090	500	98 억	209683	N	N	N	N
3	20230927	150520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1103	-6	5	-0.54	34610720	32010	281.09	1108	1109	1040	1441	777	1109	1081.25	1.06	1963	1135	1122	1106	1093	1077	1128	1099	99	332	500	730	1	1	19784735	218	-7.12	0.93	12	0.16	-155.00	1181.00	2345	20230509	-52.96	1040	20230927	6.06	2345	-52.96	20230509	1040	6.06	20230927	2345	-52.96	20230509	293	276.45	20230307	0.01	N	050090	500	98 억	209683	N	N	N	N
4	20230927	140520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1082	-27	5	-2.43	29419471	27232	239.13	1108	1109	1040	1441	777	1109	1080.33	1.06	2161	1135	1122	1106	1093	1077	1128	1099	99	332	500	730	1	1	19784735	214	-6.98	0.92	12	0.14	-155.00	1181.00	2345	20230509	-53.86	1040	20230927	4.04	2345	-53.86	20230509	1040	4.04	20230927	2345	-53.86	20230509	293	269.28	20230307	0.01	N	050090	500	98 억	209683	N	N	N	N
5	20230927	130514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1087	-22	5	-1.98	28864417	26719	234.62	1108	1109	1040	1441	777	1109	1080.30	1.06	2067	1135	1122	1106	1093	1077	1128	1099	99	332	500	730	1	1	19784735	215	-7.01	0.92	12	0.14	-155.00	1181.00	2345	20230509	-53.65	1040	20230927	4.52	2345	-53.65	20230509	1040	4.52	20230927	2345	-53.65	20230509	293	270.99	20230307	0.01	N	050090	500	98 억	209683	N	N	N	N
6	20230927	120514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1090	-19	5	-1.71	27265534	25240	221.64	1108	1109	1040	1441	777	1109	1080.25	1.06	2078	1135	1122	1106	1093	1077	1128	1099	99	332	500	730	1	1	19784735	216	-7.03	0.92	12	0.13	-155.00	1181.00	2345	20230509	-53.52	1040	20230927	4.81	2345	-53.52	20230509	1040	4.81	20230927	2345	-53.52	20230509	293	272.01	20230307	0.01	N	050090	500	98 억	209683	N	N	N	N
7	20230927	110518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1100	-9	5	-0.81	24322694	22526	197.80	1108	1109	1040	1441	777	1109	1079.76	1.06	1562	1135	1122	1106	1093	1077	1128	1099	99	332	500	730	1	1	19784735	218	-7.10	0.93	12	0.11	-155.00	1181.00	2345	20230509	-53.09	1040	20230927	5.77	2345	-53.09	20230509	1040	5.77	20230927	2345	-53.09	20230509	293	275.43	20230307	0.01	N	050090	500	98 억	209683	N	N	N	N
8	20230927	100513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1109	0	3	0.00	20778729	19276	169.27	1108	1109	1040	1441	777	1109	1077.96	1.06	1573	1135	1122	1106	1093	1077	1128	1099	99	332	500	730	1	1	19784735	219	-7.15	0.94	12	0.10	-155.00	1181.00	2345	20230509	-52.71	1040	20230927	6.63	2345	-52.71	20230509	1040	6.63	20230927	2345	-52.71	20230509	293	278.50	20230307	0.01	N	050090	500	98 억	209683	N	N	N	N
9	20230927	090523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1097	-12	5	-1.08	8644301	7845	68.89	1108	1108	1050	1441	777	1109	1101.89	1.06	282	1135	1122	1106	1093	1077	1128	1099	99	332	500	730	1	1	19784735	217	-7.08	0.93	12	0.04	-155.00	1181.00	2345	20230509	-53.22	1050	20230927	4.48	2345	-53.22	20230509	1050	4.48	20230927	2345	-53.22	20230509	293	274.40	20230307	0.01	N	050090	500	98 억	209683	N	N	N	N
10	20230926	160514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1109	19	2	1.74	12564061	11388	10.38	1090	1119	1090	1417	763	1090	1103.27	1.05	1892	1208	1149	1119	1060	1030	1134	1045	99	327	500	710	1	1	19784735	219	-7.15	0.94	12	0.06	-155.00	1181.00	2345	20230509	-52.71	1089	20230925	1.84	2345	-52.71	20230509	1089	1.84	20230925	2345	-52.71	20230509	293	278.50	20230307	0.01	N	050090	500	98 억	207715	N	N	N	N
11	20230926	150516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1108	18	2	1.65	11019095	9980	9.10	1090	1119	1090	1417	763	1090	1104.12	1.05	1763	1208	1149	1119	1060	1030	1134	1045	99	327	500	710	1	1	19784735	219	-7.15	0.94	12	0.05	-155.00	1181.00	2345	20230509	-52.75	1089	20230925	1.74	2345	-52.75	20230509	1089	1.74	20230925	2345	-52.75	20230509	293	278.16	20230307	0.01	N	050090	500	98 억	207715	N	N	N	N
12	20230926	140510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1109	19	2	1.74	10496598	9508	8.67	1090	1119	1090	1417	763	1090	1103.98	1.05	1436	1208	1149	1119	1060	1030	1134	1045	99	327	500	710	1	1	19784735	219	-7.15	0.94	12	0.05	-155.00	1181.00	2345	20230509	-52.71	1089	20230925	1.84	2345	-52.71	20230509	1089	1.84	20230925	2345	-52.71	20230509	293	278.50	20230307	0.01	N	050090	500	98 억	207715	N	N	N	N
13	20230926	130512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1113	23	2	2.11	9286343	8418	7.67	1090	1119	1090	1417	763	1090	1103.15	1.05	701	1208	1149	1119	1060	1030	1134	1045	99	327	500	710	1	1	19784735	220	-7.18	0.94	12	0.04	-155.00	1181.00	2345	20230509	-52.54	1089	20230925	2.20	2345	-52.54	20230509	1089	2.20	20230925	2345	-52.54	20230509	293	279.86	20230307	0.01	N	050090	500	98 억	207715	N	N	N	N
14	20230926	120514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1107	17	2	1.56	7831178	7102	6.47	1090	1119	1090	1417	763	1090	1102.67	1.05	525	1208	1149	1119	1060	1030	1134	1045	99	327	500	710	1	1	19784735	219	-7.14	0.94	12	0.04	-155.00	1181.00	2345	20230509	-52.79	1089	20230925	1.65	2345	-52.79	20230509	1089	1.65	20230925	2345	-52.79	20230509	293	277.82	20230307	0.01	N	050090	500	98 억	207715	N	N	N	N
15	20230926	110513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1103	13	2	1.19	7388799	6701	6.11	1090	1119	1090	1417	763	1090	1102.64	1.05	191	1208	1149	1119	1060	1030	1134	1045	99	327	500	710	1	1	19784735	218	-7.12	0.93	12	0.03	-155.00	1181.00	2345	20230509	-52.96	1089	20230925	1.29	2345	-52.96	20230509	1089	1.29	20230925	2345	-52.96	20230509	293	276.45	20230307	0.01	N	050090	500	98 억	207715	N	N	N	N
16	20230926	100511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1112	22	2	2.02	6309774	5726	5.22	1090	1119	1090	1417	763	1090	1101.95	1.05	-133	1208	1149	1119	1060	1030	1134	1045	99	327	500	710	1	1	19784735	220	-7.17	0.94	12	0.03	-155.00	1181.00	2345	20230509	-52.58	1089	20230925	2.11	2345	-52.58	20230509	1089	2.11	20230925	2345	-52.58	20230509	293	279.52	20230307	0.01	N	050090	500	98 억	207715	N	N	N	N
17	20230926	090513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1119	29	2	2.66	3719725	3398	3.10	1090	1119	1090	1417	763	1090	1094.68	1.05	-243	1208	1149	1119	1060	1030	1134	1045	99	327	500	710	1	1	19784735	221	-7.22	0.95	12	0.02	-155.00	1181.00	2345	20230509	-52.28	1089	20230925	2.75	2345	-52.28	20230509	1089	2.75	20230925	2345	-52.28	20230509	293	281.91	20230307	0.01	N	050090	500	98 억	207715	N	N	N	N
18	20230925	160512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1090	-82	5	-7.00	122548943	109689	654.16	1172	1178	1089	1523	821	1172	1117.24	1.05	-409	1220	1195	1174	1149	1128	1208	1162	99	351	500	770	1	1	19784735	216	-7.03	0.92	12	0.55	-155.00	1181.00	2345	20230509	-53.52	1089	20230925	0.09	2345	-53.52	20230509	1089	0.09	20230925	2345	-53.52	20230509	293	272.01	20230307	0.01	N	050090	500	98 억	208124	N	N	N	N
19	20230925	150515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1125	-47	5	-4.01	99726427	88773	529.42	1172	1178	1089	1523	821	1172	1123.39	1.05	1050	1220	1195	1174	1149	1128	1208	1162	99	351	500	770	1	1	19784735	223	-7.26	0.95	12	0.45	-155.00	1181.00	2345	20230509	-52.03	1089	20230925	3.31	2345	-52.03	20230509	1089	3.31	20230925	2345	-52.03	20230509	293	283.96	20230307	0.01	N	050090	500	98 억	208124	N	N	N	N
20	20230925	140507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1120	-52	5	-4.44	93990702	83653	498.88	1172	1178	1089	1523	821	1172	1123.58	1.05	2246	1220	1195	1174	1149	1128	1208	1162	99	351	500	770	1	1	19784735	222	-7.23	0.95	12	0.42	-155.00	1181.00	2345	20230509	-52.24	1089	20230925	2.85	2345	-52.24	20230509	1089	2.85	20230925	2345	-52.24	20230509	293	282.25	20230307	0.01	N	050090	500	98 억	208124	N	N	N	N
21	20230925	130509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1116	-56	5	-4.78	92610663	82417	491.51	1172	1178	1089	1523	821	1172	1123.68	1.05	2107	1220	1195	1174	1149	1128	1208	1162	99	351	500	770	1	1	19784735	221	-7.20	0.94	12	0.42	-155.00	1181.00	2345	20230509	-52.41	1089	20230925	2.48	2345	-52.41	20230509	1089	2.48	20230925	2345	-52.41	20230509	293	280.89	20230307	0.01	N	050090	500	98 억	208124	N	N	N	N
22	20230925	120514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1115	-57	5	-4.86	92037552	81903	488.45	1172	1178	1089	1523	821	1172	1123.74	1.05	1780	1220	1195	1174	1149	1128	1208	1162	99	351	500	770	1	1	19784735	221	-7.19	0.94	12	0.41	-155.00	1181.00	2345	20230509	-52.45	1089	20230925	2.39	2345	-52.45	20230509	1089	2.39	20230925	2345	-52.45	20230509	293	280.55	20230307	0.01	N	050090	500	98 억	208124	N	N	N	N
23	20230925	110509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1113	-59	5	-5.03	72179212	63951	381.39	1172	1178	1089	1523	821	1172	1128.66	1.05	1375	1220	1195	1174	1149	1128	1208	1162	99	351	500	770	1	1	19784735	220	-7.18	0.94	12	0.32	-155.00	1181.00	2345	20230509	-52.54	1089	20230925	2.20	2345	-52.54	20230509	1089	2.20	20230925	2345	-52.54	20230509	293	279.86	20230307	0.01	N	050090	500	98 억	208124	N	N	N	N
24	20230925	100510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1116	-56	5	-4.78	50112629	44107	263.04	1172	1178	1089	1523	821	1172	1136.16	1.05	991	1220	1195	1174	1149	1128	1208	1162	99	351	500	770	1	1	19784735	221	-7.20	0.94	12	0.22	-155.00	1181.00	2345	20230509	-52.41	1089	20230925	2.48	2345	-52.41	20230509	1089	2.48	20230925	2345	-52.41	20230509	293	280.89	20230307	0.01	N	050090	500	98 억	208124	N	N	N	N
25	20230925	090511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1160	-12	5	-1.02	9563460	8211	48.97	1172	1178	1160	1523	821	1172	1164.71	1.05	-336	1220	1195	1174	1149	1128	1208	1162	99	351	500	770	1	1	19784735	230	-7.48	0.98	12	0.04	-155.00	1181.00	2345	20230509	-50.53	1117	20230307	3.85	2345	-50.53	20230509	1117	3.85	20230307	2345	-50.53	20230509	293	295.90	20230307	0.01	N	050090	500	98 억	208124	N	N	N	N
26	20230922	160526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1172	2	2	0.17	19593241	16768	48.11	1158	1199	1153	1521	819	1170	1168.49	1.05	810	1210	1190	1170	1150	1130	1180	1140	99	351	500	770	1	1	19784735	232	-7.56	0.99	12	0.08	-155.00	1181.00	2345	20230509	-50.02	1117	20230307	4.92	2345	-50.02	20230509	1117	4.92	20230307	2345	-50.02	20230509	293	300.00	20230307	0.01	N	050090	500	98 억	207314	N	N	N	N
27	20230922	150523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1176	6	2	0.51	19115859	16360	46.94	1158	1199	1153	1521	819	1170	1168.45	1.05	812	1210	1190	1170	1150	1130	1180	1140	99	351	500	770	1	1	19784735	233	-7.59	1.00	12	0.08	-155.00	1181.00	2345	20230509	-49.85	1117	20230307	5.28	2345	-49.85	20230509	1117	5.28	20230307	2345	-49.85	20230509	293	301.37	20230307	0.01	N	050090	500	98 억	207314	N	N	N	N
28	20230922	140524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1172	2	2	0.17	18618006	15935	45.72	1158	1199	1153	1521	819	1170	1168.37	1.05	531	1210	1190	1170	1150	1130	1180	1140	99	351	500	770	1	1	19784735	232	-7.56	0.99	12	0.08	-155.00	1181.00	2345	20230509	-50.02	1117	20230307	4.92	2345	-50.02	20230509	1117	4.92	20230307	2345	-50.02	20230509	293	300.00	20230307	0.01	N	050090	500	98 억	207314	N	N	N	N
29	20230922	130455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1191	21	2	1.79	17671024	15130	43.41	1158	1199	1153	1521	819	1170	1167.95	1.05	616	1210	1190	1170	1150	1130	1180	1140	99	351	500	770	1	1	19784735	236	-7.68	1.01	12	0.08	-155.00	1181.00	2345	20230509	-49.21	1117	20230307	6.62	2345	-49.21	20230509	1117	6.62	20230307	2345	-49.21	20230509	293	306.48	20230307	0.01	N	050090	500	98 억	207314	N	N	N	N
30	20230922	120451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1183	13	2	1.11	16921941	14501	41.61	1158	1199	1153	1521	819	1170	1166.95	1.05	979	1210	1190	1170	1150	1130	1180	1140	99	351	500	770	1	1	19784735	234	-7.63	1.00	12	0.07	-155.00	1181.00	2345	20230509	-49.55	1117	20230307	5.91	2345	-49.55	20230509	1117	5.91	20230307	2345	-49.55	20230509	293	303.75	20230307	0.01	N	050090	500	98 억	207314	N	N	N	N
31	20230922	110451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1169	-1	5	-0.09	9898750	8514	24.43	1158	1170	1153	1521	819	1170	1162.64	1.05	237	1210	1190	1170	1150	1130	1180	1140	99	351	500	770	1	1	19784735	231	-7.54	0.99	12	0.04	-155.00	1181.00	2345	20230509	-50.15	1117	20230307	4.66	2345	-50.15	20230509	1117	4.66	20230307	2345	-50.15	20230509	293	298.98	20230307	0.01	N	050090	500	98 억	207314	N	N	N	N
32	20230922	100451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1167	-3	5	-0.26	5542794	4782	13.72	1158	1170	1153	1521	819	1170	1159.10	1.05	227	1210	1190	1170	1150	1130	1180	1140	99	351	500	770	1	1	19784735	231	-7.53	0.99	12	0.02	-155.00	1181.00	2345	20230509	-50.23	1117	20230307	4.48	2345	-50.23	20230509	1117	4.48	20230307	2345	-50.23	20230509	293	298.29	20230307	0.01	N	050090	500	98 억	207314	N	N	N	N
33	20230922	090445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1158	-12	5	-1.03	1186801	1025	2.94	1158	1158	1153	1521	819	1170	1157.85	1.05	-91	1210	1190	1170	1150	1130	1180	1140	99	351	500	770	1	1	19784735	229	-7.47	0.98	12	0.01	-155.00	1181.00	2345	20230509	-50.62	1117	20230307	3.67	2345	-50.62	20230509	1117	3.67	20230307	2345	-50.62	20230509	293	295.22	20230307	0.01	N	050090	500	98 억	207314	N	N	N	N
34	20230921	160453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1170	-20	5	-1.68	40743371	34850	76.77	1190	1190	1150	1547	833	1190	1169.11	1.06	-2623	1246	1218	1181	1153	1116	1199	1134	99	357	500	780	1	1	19784735	231	-7.55	0.99	12	0.18	-155.00	1181.00	2345	20230509	-50.11	1117	20230307	4.74	2345	-50.11	20230509	1117	4.74	20230307	2345	-50.11	20230509	293	299.32	20230307	0.01	N	050090	500	98 억	209878	N	N	N	N
35	20230921	150446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1173	-17	5	-1.43	40016031	34227	75.40	1190	1190	1150	1547	833	1190	1169.14	1.06	-2615	1246	1218	1181	1153	1116	1199	1134	99	357	500	780	1	1	19784735	232	-7.57	0.99	12	0.17	-155.00	1181.00	2345	20230509	-49.98	1117	20230307	5.01	2345	-49.98	20230509	1117	5.01	20230307	2345	-49.98	20230509	293	300.34	20230307	0.01	N	050090	500	98 억	209878	N	N	N	N
36	20230921	140451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1159	-31	5	-2.61	33660512	28796	63.44	1190	1190	1150	1547	833	1190	1168.93	1.06	-2033	1246	1218	1181	1153	1116	1199	1134	99	357	500	780	1	1	19784735	229	-7.48	0.98	12	0.15	-155.00	1181.00	2345	20230509	-50.58	1117	20230307	3.76	2345	-50.58	20230509	1117	3.76	20230307	2345	-50.58	20230509	293	295.56	20230307	0.01	N	050090	500	98 억	209878	N	N	N	N
37	20230921	130445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1167	-23	5	-1.93	29386554	25123	55.35	1190	1190	1150	1547	833	1190	1169.71	1.06	-1991	1246	1218	1181	1153	1116	1199	1134	99	357	500	780	1	1	19784735	231	-7.53	0.99	12	0.13	-155.00	1181.00	2345	20230509	-50.23	1117	20230307	4.48	2345	-50.23	20230509	1117	4.48	20230307	2345	-50.23	20230509	293	298.29	20230307	0.01	N	050090	500	98 억	209878	N	N	N	N
38	20230921	120441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1171	-19	5	-1.60	28973270	24769	54.57	1190	1190	1150	1547	833	1190	1169.74	1.06	-1921	1246	1218	1181	1153	1116	1199	1134	99	357	500	780	1	1	19784735	232	-7.55	0.99	12	0.13	-155.00	1181.00	2345	20230509	-50.06	1117	20230307	4.83	2345	-50.06	20230509	1117	4.83	20230307	2345	-50.06	20230509	293	299.66	20230307	0.01	N	050090	500	98 억	209878	N	N	N	N
39	20230921	110453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1151	-39	5	-3.28	26286779	22468	49.50	1190	1190	1150	1547	833	1190	1169.97	1.06	-780	1246	1218	1181	1153	1116	1199	1134	99	357	500	780	1	1	19784735	228	-7.43	0.97	12	0.11	-155.00	1181.00	2345	20230509	-50.92	1117	20230307	3.04	2345	-50.92	20230509	1117	3.04	20230307	2345	-50.92	20230509	293	292.83	20230307	0.01	N	050090	500	98 억	209878	N	N	N	N
40	20230921	100445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1169	-21	5	-1.76	11756109	9931	21.88	1190	1190	1160	1547	833	1190	1183.78	1.06	-1619	1246	1218	1181	1153	1116	1199	1134	99	357	500	780	1	1	19784735	231	-7.54	0.99	12	0.05	-155.00	1181.00	2345	20230509	-50.15	1117	20230307	4.66	2345	-50.15	20230509	1117	4.66	20230307	2345	-50.15	20230509	293	298.98	20230307	0.01	N	050090	500	98 억	209878	N	N	N	N
41	20230921	090451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1189	-1	5	-0.08	7609122	6395	14.09	1190	1190	1181	1547	833	1190	1189.85	1.06	-1645	1246	1218	1181	1153	1116	1199	1134	99	357	500	780	1	1	19784735	235	-7.67	1.01	12	0.03	-155.00	1181.00	2345	20230509	-49.30	1117	20230307	6.45	2345	-49.30	20230509	1117	6.45	20230307	2345	-49.30	20230509	293	305.80	20230307	0.01	N	050090	500	98 억	209878	N	N	N	N
42	20230920	160450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1190	-19	5	-1.57	53785790	45393	179.10	1200	1209	1144	1571	847	1209	1184.89	1.06	-800	1243	1225	1203	1185	1163	1235	1195	99	362	500	790	1	1	19784735	235	-7.68	1.01	12	0.23	-155.00	1181.00	2345	20230509	-49.25	1117	20230307	6.54	2345	-49.25	20230509	1117	6.54	20230307	2345	-49.25	20230509	293	306.14	20230307	0.01	N	050090	500	98 억	210678	N	N	N	N
43	20230920	150439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1200	-9	5	-0.74	53303912	44989	177.51	1200	1209	1144	1571	847	1209	1184.82	1.06	-671	1243	1225	1203	1185	1163	1235	1195	99	362	500	790	1	1	19784735	237	-7.74	1.02	12	0.23	-155.00	1181.00	2345	20230509	-48.83	1117	20230307	7.43	2345	-48.83	20230509	1117	7.43	20230307	2345	-48.83	20230509	293	309.56	20230307	0.01	N	050090	500	98 억	210678	N	N	N	N
44	20230920	140443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1176	-33	5	-2.73	45283690	38262	150.96	1200	1209	1144	1571	847	1209	1183.52	1.06	-75	1243	1225	1203	1185	1163	1235	1195	99	362	500	790	1	1	19784735	233	-7.59	1.00	12	0.19	-155.00	1181.00	2345	20230509	-49.85	1117	20230307	5.28	2345	-49.85	20230509	1117	5.28	20230307	2345	-49.85	20230509	293	301.37	20230307	0.01	N	050090	500	98 억	210678	N	N	N	N
45	20230920	130442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1177	-32	5	-2.65	45105893	38111	150.37	1200	1209	1144	1571	847	1209	1183.54	1.06	60	1243	1225	1203	1185	1163	1235	1195	99	362	500	790	1	1	19784735	233	-7.59	1.00	12	0.19	-155.00	1181.00	2345	20230509	-49.81	1117	20230307	5.37	2345	-49.81	20230509	1117	5.37	20230307	2345	-49.81	20230509	293	301.71	20230307	0.01	N	050090	500	98 억	210678	N	N	N	N
46	20230920	120440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1177	-32	5	-2.65	44770494	37826	149.24	1200	1209	1144	1571	847	1209	1183.59	1.06	215	1243	1225	1203	1185	1163	1235	1195	99	362	500	790	1	1	19784735	233	-7.59	1.00	12	0.19	-155.00	1181.00	2345	20230509	-49.81	1117	20230307	5.37	2345	-49.81	20230509	1117	5.37	20230307	2345	-49.81	20230509	293	301.71	20230307	0.01	N	050090	500	98 억	210678	N	N	N	N
47	20230920	110444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1177	-32	5	-2.65	41836564	35321	139.36	1200	1209	1144	1571	847	1209	1184.47	1.06	229	1243	1225	1203	1185	1163	1235	1195	99	362	500	790	1	1	19784735	233	-7.59	1.00	12	0.18	-155.00	1181.00	2345	20230509	-49.81	1117	20230307	5.37	2345	-49.81	20230509	1117	5.37	20230307	2345	-49.81	20230509	293	301.71	20230307	0.01	N	050090	500	98 억	210678	N	N	N	N
48	20230920	100436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1171	-38	5	-3.14	23959192	20180	79.62	1200	1201	1144	1571	847	1209	1187.27	1.06	-205	1243	1225	1203	1185	1163	1235	1195	99	362	500	790	1	1	19784735	232	-7.55	0.99	12	0.10	-155.00	1181.00	2345	20230509	-50.06	1117	20230307	4.83	2345	-50.06	20230509	1117	4.83	20230307	2345	-50.06	20230509	293	299.66	20230307	0.01	N	050090	500	98 억	210678	N	N	N	N
49	20230920	090441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1180	-29	5	-2.40	18590422	15658	61.78	1200	1201	1144	1571	847	1209	1187.28	1.06	1494	1243	1225	1203	1185	1163	1235	1195	99	362	500	790	1	1	19784735	233	-7.61	1.00	12	0.08	-155.00	1181.00	2345	20230509	-49.68	1117	20230307	5.64	2345	-49.68	20230509	1117	5.64	20230307	2345	-49.68	20230509	293	302.73	20230307	0.01	N	050090	500	98 억	210678	N	N	N	N
50	20230919	160439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1209	-12	5	-0.98	30460195	25345	102.32	1208	1221	1181	1587	855	1221	1201.82	1.06	399	1260	1240	1228	1208	1196	1234	1202	99	366	500	800	1	1	19784735	239	-7.80	1.02	12	0.13	-155.00	1181.00	2345	20230509	-48.44	1117	20230307	8.24	2345	-48.44	20230509	1117	8.24	20230307	2345	-48.44	20230509	293	312.63	20230307	0.01	N	050090	500	98 억	210279	N	N	N	N
51	20230919	150440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1208	-13	5	-1.06	27101672	22551	91.04	1208	1221	1181	1587	855	1221	1201.79	1.06	958	1260	1240	1228	1208	1196	1234	1202	99	366	500	800	1	1	19784735	239	-7.79	1.02	12	0.11	-155.00	1181.00	2345	20230509	-48.49	1117	20230307	8.15	2345	-48.49	20230509	1117	8.15	20230307	2345	-48.49	20230509	293	312.29	20230307	0.01	N	050090	500	98 억	210279	N	N	N	N
52	20230919	140438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1219	-2	5	-0.16	26356190	21938	88.57	1208	1221	1181	1587	855	1221	1201.39	1.06	1047	1260	1240	1228	1208	1196	1234	1202	99	366	500	800	1	1	19784735	241	-7.86	1.03	12	0.11	-155.00	1181.00	2345	20230509	-48.02	1117	20230307	9.13	2345	-48.02	20230509	1117	9.13	20230307	2345	-48.02	20230509	293	316.04	20230307	0.01	N	050090	500	98 억	210279	N	N	N	N
53	20230919	130432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1220	-1	5	-0.08	26228925	21833	88.14	1208	1221	1181	1587	855	1221	1201.34	1.06	1047	1260	1240	1228	1208	1196	1234	1202	99	366	500	800	1	1	19784735	241	-7.87	1.03	12	0.11	-155.00	1181.00	2345	20230509	-47.97	1117	20230307	9.22	2345	-47.97	20230509	1117	9.22	20230307	2345	-47.97	20230509	293	316.38	20230307	0.01	N	050090	500	98 억	210279	N	N	N	N
54	20230919	120444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1220	-1	5	-0.08	25344660	21108	85.22	1208	1221	1181	1587	855	1221	1200.71	1.06	1101	1260	1240	1228	1208	1196	1234	1202	99	366	500	800	1	1	19784735	241	-7.87	1.03	12	0.11	-155.00	1181.00	2345	20230509	-47.97	1117	20230307	9.22	2345	-47.97	20230509	1117	9.22	20230307	2345	-47.97	20230509	293	316.38	20230307	0.01	N	050090	500	98 억	210279	N	N	N	N
55	20230919	110443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1219	-2	5	-0.16	23637893	19704	79.55	1208	1221	1181	1587	855	1221	1199.65	1.06	1188	1260	1240	1228	1208	1196	1234	1202	99	366	500	800	1	1	19784735	241	-7.86	1.03	12	0.10	-155.00	1181.00	2345	20230509	-48.02	1117	20230307	9.13	2345	-48.02	20230509	1117	9.13	20230307	2345	-48.02	20230509	293	316.04	20230307	0.01	N	050090	500	98 억	210279	N	N	N	N
56	20230919	100439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1214	-7	5	-0.57	5182303	4285	17.30	1208	1219	1201	1587	855	1221	1209.41	1.06	1022	1260	1240	1228	1208	1196	1234	1202	99	366	500	800	1	1	19784735	240	-7.83	1.03	12	0.02	-155.00	1181.00	2345	20230509	-48.23	1117	20230307	8.68	2345	-48.23	20230509	1117	8.68	20230307	2345	-48.23	20230509	293	314.33	20230307	0.01	N	050090	500	98 억	210279	N	N	N	N
57	20230919	090439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1209	-12	5	-0.98	1906483	1578	6.37	1208	1218	1207	1587	855	1221	1208.16	1.06	938	1260	1240	1228	1208	1196	1234	1202	99	366	500	800	1	1	19784735	239	-7.80	1.02	12	0.01	-155.00	1181.00	2345	20230509	-48.44	1117	20230307	8.24	2345	-48.44	20230509	1117	8.24	20230307	2345	-48.44	20230509	293	312.63	20230307	0.01	N	050090	500	98 억	210279	N	N	N	N
58	20230918	160440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1221	-1	5	-0.08	30349632	24766	61.56	1235	1248	1216	1588	856	1222	1225.46	1.07	-696	1266	1243	1232	1209	1198	1238	1204	99	366	500	800	1	1	19784735	242	-7.88	1.03	12	0.13	-155.00	1181.00	2345	20230509	-47.93	1117	20230307	9.31	2345	-47.93	20230509	1117	9.31	20230307	2345	-47.93	20230509	293	316.72	20230307	0.01	N	050090	500	98 억	210975	N	N	N	N
59	20230918	150437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1221	-1	5	-0.08	28574028	23311	57.95	1235	1248	1219	1588	856	1222	1225.77	1.07	-739	1266	1243	1232	1209	1198	1238	1204	99	366	500	800	1	1	19784735	242	-7.88	1.03	12	0.12	-155.00	1181.00	2345	20230509	-47.93	1117	20230307	9.31	2345	-47.93	20230509	1117	9.31	20230307	2345	-47.93	20230509	293	316.72	20230307	0.01	N	050090	500	98 억	210975	N	N	N	N
60	20230918	140450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1239	17	2	1.39	8189705	6643	16.51	1235	1248	1228	1588	856	1222	1232.83	1.07	121	1266	1243	1232	1209	1198	1238	1204	99	366	500	800	1	1	19784735	245	-7.99	1.05	12	0.03	-155.00	1181.00	2345	20230509	-47.16	1117	20230307	10.92	2345	-47.16	20230509	1117	10.92	20230307	2345	-47.16	20230509	293	322.87	20230307	0.01	N	050090	500	98 억	210975	N	N	N	N
61	20230918	130439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1244	22	2	1.80	6959036	5641	14.02	1235	1248	1228	1588	856	1222	1233.65	1.07	24	1266	1243	1232	1209	1198	1238	1204	99	366	500	800	1	1	19784735	246	-8.03	1.05	12	0.03	-155.00	1181.00	2345	20230509	-46.95	1117	20230307	11.37	2345	-46.95	20230509	1117	11.37	20230307	2345	-46.95	20230509	293	324.57	20230307	0.01	N	050090	500	98 억	210975	N	N	N	N
62	20230918	120439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1244	22	2	1.80	6941619	5627	13.99	1235	1248	1228	1588	856	1222	1233.63	1.07	25	1266	1243	1232	1209	1198	1238	1204	99	366	500	800	1	1	19784735	246	-8.03	1.05	12	0.03	-155.00	1181.00	2345	20230509	-46.95	1117	20230307	11.37	2345	-46.95	20230509	1117	11.37	20230307	2345	-46.95	20230509	293	324.57	20230307	0.01	N	050090	500	98 억	210975	N	N	N	N
63	20230918	110440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1235	13	2	1.06	5390304	4369	10.86	1235	1248	1228	1588	856	1222	1233.76	1.07	246	1266	1243	1232	1209	1198	1238	1204	99	366	500	800	1	1	19784735	244	-7.97	1.05	12	0.02	-155.00	1181.00	2345	20230509	-47.33	1117	20230307	10.56	2345	-47.33	20230509	1117	10.56	20230307	2345	-47.33	20230509	293	321.50	20230307	0.01	N	050090	500	98 억	210975	N	N	N	N
64	20230918	100435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1235	13	2	1.06	4815331	3901	9.70	1235	1248	1229	1588	856	1222	1234.38	1.07	233	1266	1243	1232	1209	1198	1238	1204	99	366	500	800	1	1	19784735	244	-7.97	1.05	12	0.02	-155.00	1181.00	2345	20230509	-47.33	1117	20230307	10.56	2345	-47.33	20230509	1117	10.56	20230307	2345	-47.33	20230509	293	321.50	20230307	0.01	N	050090	500	98 억	210975	N	N	N	N
65	20230918	090432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1247	25	2	2.05	685338	553	1.37	1235	1247	1235	1588	856	1222	1239.31	1.07	-34	1266	1243	1232	1209	1198	1238	1204	99	366	500	800	1	1	19784735	247	-8.05	1.06	12	0.00	-155.00	1181.00	2345	20230509	-46.82	1117	20230307	11.64	2345	-46.82	20230509	1117	11.64	20230307	2345	-46.82	20230509	293	325.60	20230307	0.01	N	050090	500	98 억	210975	N	N	N	N
66	20230915	160436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1222	13	2	1.08	49818615	40229	104.06	1225	1255	1221	1571	847	1209	1238.38	1.05	2581	1229	1218	1199	1188	1169	1224	1194	99	362	500	790	1	1	19784735	242	-7.88	1.03	12	0.20	-155.00	1181.00	2345	20230509	-47.89	1117	20230307	9.40	2345	-47.89	20230509	1117	9.40	20230307	2345	-47.89	20230509	293	317.06	20230307	0.01	N	050090	500	98 억	207699	N	N	N	N
67	20230915	150438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1244	35	2	2.89	44862870	36189	93.61	1225	1255	1221	1571	847	1209	1239.68	1.05	3250	1229	1218	1199	1188	1169	1224	1194	99	362	500	790	1	1	19784735	246	-8.03	1.05	12	0.18	-155.00	1181.00	2345	20230509	-46.95	1117	20230307	11.37	2345	-46.95	20230509	1117	11.37	20230307	2345	-46.95	20230509	293	324.57	20230307	0.01	N	050090	500	98 억	207699	N	N	N	N
68	20230915	140436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1237	28	2	2.32	44234714	35681	92.29	1225	1255	1221	1571	847	1209	1239.73	1.05	3141	1229	1218	1199	1188	1169	1224	1194	99	362	500	790	1	1	19784735	245	-7.98	1.05	12	0.18	-155.00	1181.00	2345	20230509	-47.25	1117	20230307	10.74	2345	-47.25	20230509	1117	10.74	20230307	2345	-47.25	20230509	293	322.18	20230307	0.01	N	050090	500	98 억	207699	N	N	N	N
69	20230915	130434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1245	36	2	2.98	44068031	35547	91.95	1225	1255	1221	1571	847	1209	1239.71	1.05	3138	1229	1218	1199	1188	1169	1224	1194	99	362	500	790	1	1	19784735	246	-8.03	1.05	12	0.18	-155.00	1181.00	2345	20230509	-46.91	1117	20230307	11.46	2345	-46.91	20230509	1117	11.46	20230307	2345	-46.91	20230509	293	324.91	20230307	0.01	N	050090	500	98 억	207699	N	N	N	N
70	20230915	120439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1236	27	2	2.23	43864694	35383	91.52	1225	1255	1221	1571	847	1209	1239.71	1.05	3098	1229	1218	1199	1188	1169	1224	1194	99	362	500	790	1	1	19784735	245	-7.97	1.05	12	0.18	-155.00	1181.00	2345	20230509	-47.29	1117	20230307	10.65	2345	-47.29	20230509	1117	10.65	20230307	2345	-47.29	20230509	293	321.84	20230307	0.01	N	050090	500	98 억	207699	N	N	N	N
71	20230915	110440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1249	40	2	3.31	29781793	24015	62.12	1225	1255	1221	1571	847	1209	1240.13	1.05	1917	1229	1218	1199	1188	1169	1224	1194	99	362	500	790	1	1	19784735	247	-8.06	1.06	12	0.12	-155.00	1181.00	2345	20230509	-46.74	1117	20230307	11.82	2345	-46.74	20230509	1117	11.82	20230307	2345	-46.74	20230509	293	326.28	20230307	0.01	N	050090	500	98 억	207699	N	N	N	N
72	20230915	100440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1245	36	2	2.98	23117678	18667	48.29	1225	1255	1221	1571	847	1209	1238.42	1.05	479	1229	1218	1199	1188	1169	1224	1194	99	362	500	790	1	1	19784735	246	-8.03	1.05	12	0.09	-155.00	1181.00	2345	20230509	-46.91	1117	20230307	11.46	2345	-46.91	20230509	1117	11.46	20230307	2345	-46.91	20230509	293	324.91	20230307	0.01	N	050090	500	98 억	207699	N	N	N	N
73	20230915	090432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1228	19	2	1.57	2044717	1669	4.32	1225	1228	1221	1571	847	1209	1225.12	1.05	-157	1229	1218	1199	1188	1169	1224	1194	99	362	500	790	1	1	19784735	243	-7.92	1.04	12	0.01	-155.00	1181.00	2345	20230509	-47.63	1117	20230307	9.94	2345	-47.63	20230509	1117	9.94	20230307	2345	-47.63	20230509	293	319.11	20230307	0.01	N	050090	500	98 억	207699	N	N	N	N
74	20230914	160436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1209	4	2	0.33	46328156	38460	106.62	1196	1210	1180	1566	844	1205	1204.58	1.06	-1302	1231	1218	1209	1196	1187	1213	1191	99	361	500	790	1	1	19784735	239	-7.80	1.02	12	0.19	-155.00	1181.00	2345	20230509	-48.44	1117	20230307	8.24	2345	-48.44	20230509	1117	8.24	20230307	2345	-48.44	20230509	293	312.63	20230307	0.01	N	050090	500	98 억	209001	N	N	N	N
75	20230914	150429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1209	4	2	0.33	42886562	35613	98.72	1196	1210	1180	1566	844	1205	1204.24	1.06	-1123	1231	1218	1209	1196	1187	1213	1191	99	361	500	790	1	1	19784735	239	-7.80	1.02	12	0.18	-155.00	1181.00	2345	20230509	-48.44	1117	20230307	8.24	2345	-48.44	20230509	1117	8.24	20230307	2345	-48.44	20230509	293	312.63	20230307	0.01	N	050090	500	98 억	209001	N	N	N	N
76	20230914	140429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1207	2	2	0.17	42815231	35554	98.56	1196	1210	1180	1566	844	1205	1204.23	1.06	-1123	1231	1218	1209	1196	1187	1213	1191	99	361	500	790	1	1	19784735	239	-7.79	1.02	12	0.18	-155.00	1181.00	2345	20230509	-48.53	1117	20230307	8.06	2345	-48.53	20230509	1117	8.06	20230307	2345	-48.53	20230509	293	311.95	20230307	0.01	N	050090	500	98 억	209001	N	N	N	N
77	20230914	130425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1209	4	2	0.33	42509430	35301	97.86	1196	1210	1180	1566	844	1205	1204.20	1.06	-1252	1231	1218	1209	1196	1187	1213	1191	99	361	500	790	1	1	19784735	239	-7.80	1.02	12	0.18	-155.00	1181.00	2345	20230509	-48.44	1117	20230307	8.24	2345	-48.44	20230509	1117	8.24	20230307	2345	-48.44	20230509	293	312.63	20230307	0.01	N	050090	500	98 억	209001	N	N	N	N
78	20230914	120435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1209	4	2	0.33	39325293	32669	90.56	1196	1209	1180	1566	844	1205	1203.75	1.06	-1252	1231	1218	1209	1196	1187	1213	1191	99	361	500	790	1	1	19784735	239	-7.80	1.02	12	0.17	-155.00	1181.00	2345	20230509	-48.44	1117	20230307	8.24	2345	-48.44	20230509	1117	8.24	20230307	2345	-48.44	20230509	293	312.63	20230307	0.01	N	050090	500	98 억	209001	N	N	N	N
79	20230914	110430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1207	2	2	0.17	34348415	28550	79.15	1196	1209	1180	1566	844	1205	1203.10	1.06	-1310	1231	1218	1209	1196	1187	1213	1191	99	361	500	790	1	1	19784735	239	-7.79	1.02	12	0.14	-155.00	1181.00	2345	20230509	-48.53	1117	20230307	8.06	2345	-48.53	20230509	1117	8.06	20230307	2345	-48.53	20230509	293	311.95	20230307	0.01	N	050090	500	98 억	209001	N	N	N	N
80	20230914	100424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1207	2	2	0.17	17218543	14334	39.74	1196	1209	1180	1566	844	1205	1201.24	1.06	265	1231	1218	1209	1196	1187	1213	1191	99	361	500	790	1	1	19784735	239	-7.79	1.02	12	0.07	-155.00	1181.00	2345	20230509	-48.53	1117	20230307	8.06	2345	-48.53	20230509	1117	8.06	20230307	2345	-48.53	20230509	293	311.95	20230307	0.01	N	050090	500	98 억	209001	N	N	N	N
81	20230914	090432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1197	-8	5	-0.66	6119702	5128	14.22	1196	1205	1180	1566	844	1205	1193.39	1.06	87	1231	1218	1209	1196	1187	1213	1191	99	361	500	790	1	1	19784735	237	-7.72	1.01	12	0.03	-155.00	1181.00	2345	20230509	-48.96	1117	20230307	7.16	2345	-48.96	20230509	1117	7.16	20230307	2345	-48.96	20230509	293	308.53	20230307	0.01	N	050090	500	98 억	209001	N	N	N	N
82	20230913	160435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1205	-25	5	-2.03	43602404	36073	145.64	1208	1222	1200	1599	861	1230	1208.73	1.07	-2931	1264	1246	1231	1213	1198	1256	1223	99	369	500	810	1	1	19784735	238	-7.77	1.02	12	0.18	-155.00	1181.00	2345	20230509	-48.61	1117	20230307	7.88	2345	-48.61	20230509	1117	7.88	20230307	2345	-48.61	20230509	293	311.26	20230307	0.01	N	050090	500	98 억	211932	N	N	N	N
83	20230913	150430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1211	-19	5	-1.54	40474277	33478	135.16	1208	1222	1200	1599	861	1230	1208.98	1.07	-2306	1264	1246	1231	1213	1198	1256	1223	99	369	500	810	1	1	19784735	240	-7.81	1.03	12	0.17	-155.00	1181.00	2345	20230509	-48.36	1117	20230307	8.42	2345	-48.36	20230509	1117	8.42	20230307	2345	-48.36	20230509	293	313.31	20230307	0.01	N	050090	500	98 억	211932	N	N	N	N
84	20230913	140433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1206	-24	5	-1.95	40393188	33411	134.89	1208	1222	1200	1599	861	1230	1208.98	1.07	-2258	1264	1246	1231	1213	1198	1256	1223	99	369	500	810	1	1	19784735	239	-7.78	1.02	12	0.17	-155.00	1181.00	2345	20230509	-48.57	1117	20230307	7.97	2345	-48.57	20230509	1117	7.97	20230307	2345	-48.57	20230509	293	311.60	20230307	0.01	N	050090	500	98 억	211932	N	N	N	N
85	20230913	130422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1216	-14	5	-1.14	39419503	32604	131.63	1208	1222	1200	1599	861	1230	1209.04	1.07	-2325	1264	1246	1231	1213	1198	1256	1223	99	369	500	810	1	1	19784735	241	-7.85	1.03	12	0.16	-155.00	1181.00	2345	20230509	-48.14	1117	20230307	8.86	2345	-48.14	20230509	1117	8.86	20230307	2345	-48.14	20230509	293	315.02	20230307	0.01	N	050090	500	98 억	211932	N	N	N	N
86	20230913	120434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1220	-10	5	-0.81	39019791	32273	130.30	1208	1222	1200	1599	861	1230	1209.05	1.07	-2325	1264	1246	1231	1213	1198	1256	1223	99	369	500	810	1	1	19784735	241	-7.87	1.03	12	0.16	-155.00	1181.00	2345	20230509	-47.97	1117	20230307	9.22	2345	-47.97	20230509	1117	9.22	20230307	2345	-47.97	20230509	293	316.38	20230307	0.01	N	050090	500	98 억	211932	N	N	N	N
87	20230913	110431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1210	-20	5	-1.63	30969119	25630	103.48	1208	1222	1200	1599	861	1230	1208.32	1.07	-2193	1264	1246	1231	1213	1198	1256	1223	99	369	500	810	1	1	19784735	239	-7.81	1.02	12	0.13	-155.00	1181.00	2345	20230509	-48.40	1117	20230307	8.33	2345	-48.40	20230509	1117	8.33	20230307	2345	-48.40	20230509	293	312.97	20230307	0.01	N	050090	500	98 억	211932	N	N	N	N
88	20230913	100425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1208	-22	5	-1.79	19216981	15927	64.30	1208	1222	1200	1599	861	1230	1206.57	1.07	242	1264	1246	1231	1213	1198	1256	1223	99	369	500	810	1	1	19784735	239	-7.79	1.02	12	0.08	-155.00	1181.00	2345	20230509	-48.49	1117	20230307	8.15	2345	-48.49	20230509	1117	8.15	20230307	2345	-48.49	20230509	293	312.29	20230307	0.01	N	050090	500	98 억	211932	N	N	N	N
89	20230913	090422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1216	-14	5	-1.14	2761542	2285	9.23	1208	1222	1201	1599	861	1230	1208.55	1.07	707	1264	1246	1231	1213	1198	1256	1223	99	369	500	810	1	1	19784735	241	-7.85	1.03	12	0.01	-155.00	1181.00	2345	20230509	-48.14	1117	20230307	8.86	2345	-48.14	20230509	1117	8.86	20230307	2345	-48.14	20230509	293	315.02	20230307	0.01	N	050090	500	98 억	211932	N	N	N	N
90	20230912	160419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1230	2	2	0.16	30454737	24769	72.36	1228	1249	1216	1596	860	1228	1229.55	1.07	-446	1271	1249	1238	1216	1205	1244	1211	99	368	500	810	1	1	19784735	243	-7.94	1.04	12	0.13	-155.00	1181.00	2345	20230509	-47.55	1117	20230307	10.12	2345	-47.55	20230509	1117	10.12	20230307	2345	-47.55	20230509	293	319.80	20230307	0.01	N	050090	500	98 억	212278	N	N	N	N
91	20230912	150428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1233	5	2	0.41	29910670	24323	71.05	1228	1249	1216	1596	860	1228	1229.73	1.07	-437	1271	1249	1238	1216	1205	1244	1211	99	368	500	810	1	1	19784735	244	-7.95	1.04	12	0.12	-155.00	1181.00	2345	20230509	-47.42	1117	20230307	10.38	2345	-47.42	20230509	1117	10.38	20230307	2345	-47.42	20230509	293	320.82	20230307	0.01	N	050090	500	98 억	212278	N	N	N	N
92	20230912	140426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1233	5	2	0.41	24258455	19679	57.49	1228	1249	1222	1596	860	1228	1232.71	1.07	-467	1271	1249	1238	1216	1205	1244	1211	99	368	500	810	1	1	19784735	244	-7.95	1.04	12	0.10	-155.00	1181.00	2345	20230509	-47.42	1117	20230307	10.38	2345	-47.42	20230509	1117	10.38	20230307	2345	-47.42	20230509	293	320.82	20230307	0.01	N	050090	500	98 억	212278	N	N	N	N
93	20230912	130424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1239	11	2	0.90	24175619	19612	57.29	1228	1249	1222	1596	860	1228	1232.70	1.07	-460	1271	1249	1238	1216	1205	1244	1211	99	368	500	810	1	1	19784735	245	-7.99	1.05	12	0.10	-155.00	1181.00	2345	20230509	-47.16	1117	20230307	10.92	2345	-47.16	20230509	1117	10.92	20230307	2345	-47.16	20230509	293	322.87	20230307	0.01	N	050090	500	98 억	212278	N	N	N	N
94	20230912	120419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1225	-3	5	-0.24	15141922	12276	35.86	1228	1249	1222	1596	860	1228	1233.46	1.07	-340	1271	1249	1238	1216	1205	1244	1211	99	368	500	810	1	1	19784735	242	-7.90	1.04	12	0.06	-155.00	1181.00	2345	20230509	-47.76	1117	20230307	9.67	2345	-47.76	20230509	1117	9.67	20230307	2345	-47.76	20230509	293	318.09	20230307	0.01	N	050090	500	98 억	212278	N	N	N	N
95	20230912	110423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1244	16	2	1.30	14987654	12150	35.49	1228	1249	1227	1596	860	1228	1233.55	1.07	-356	1271	1249	1238	1216	1205	1244	1211	99	368	500	810	1	1	19784735	246	-8.03	1.05	12	0.06	-155.00	1181.00	2345	20230509	-46.95	1117	20230307	11.37	2345	-46.95	20230509	1117	11.37	20230307	2345	-46.95	20230509	293	324.57	20230307	0.01	N	050090	500	98 억	212278	N	N	N	N
96	20230912	100422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1242	14	2	1.14	6617727	5350	15.63	1228	1249	1228	1596	860	1228	1236.96	1.07	-59	1271	1249	1238	1216	1205	1244	1211	99	368	500	810	1	1	19784735	246	-8.01	1.05	12	0.03	-155.00	1181.00	2345	20230509	-47.04	1117	20230307	11.19	2345	-47.04	20230509	1117	11.19	20230307	2345	-47.04	20230509	293	323.89	20230307	0.01	N	050090	500	98 억	212278	N	N	N	N
97	20230912	090428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1247	19	2	1.55	2386405	1932	5.64	1228	1249	1228	1596	860	1228	1235.20	1.07	-311	1271	1249	1238	1216	1205	1244	1211	99	368	500	810	1	1	19784735	247	-8.05	1.06	12	0.01	-155.00	1181.00	2345	20230509	-46.82	1117	20230307	11.64	2345	-46.82	20230509	1117	11.64	20230307	2345	-46.82	20230509	293	325.60	20230307	0.01	N	050090	500	98 억	212278	N	N	N	N
98	20230911	160419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1228	-20	5	-1.60	42450099	34232	134.11	1249	1260	1227	1622	874	1248	1240.07	1.07	-406	1281	1264	1232	1215	1183	1273	1224	99	374	500	820	1	1	19784735	243	-7.92	1.04	12	0.17	-155.00	1181.00	2345	20230509	-47.63	1117	20230307	9.94	2345	-47.63	20230509	1117	9.94	20230307	2345	-47.63	20230509	293	319.11	20230307	0.01	N	050090	500	98 억	212684	N	N	N	N
99	20230911	150426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1230	-18	5	-1.44	41339923	33338	130.61	1249	1260	1227	1622	874	1248	1240.02	1.07	72	1281	1264	1232	1215	1183	1273	1224	99	374	500	820	1	1	19784735	243	-7.94	1.04	12	0.17	-155.00	1181.00	2345	20230509	-47.55	1117	20230307	10.12	2345	-47.55	20230509	1117	10.12	20230307	2345	-47.55	20230509	293	319.80	20230307	0.01	N	050090	500	98 억	212684	N	N	N	N
100	20230911	140431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1232	-16	5	-1.28	26496692	21315	83.51	1249	1260	1229	1622	874	1248	1243.10	1.07	772	1281	1264	1232	1215	1183	1273	1224	99	374	500	820	1	1	19784735	244	-7.95	1.04	12	0.11	-155.00	1181.00	2345	20230509	-47.46	1117	20230307	10.30	2345	-47.46	20230509	1117	10.30	20230307	2345	-47.46	20230509	293	320.48	20230307	0.01	N	050090	500	98 억	212684	N	N	N	N
101	20230911	130415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1232	-16	5	-1.28	24614196	19787	77.52	1249	1260	1229	1622	874	1248	1243.96	1.07	683	1281	1264	1232	1215	1183	1273	1224	99	374	500	820	1	1	19784735	244	-7.95	1.04	12	0.10	-155.00	1181.00	2345	20230509	-47.46	1117	20230307	10.30	2345	-47.46	20230509	1117	10.30	20230307	2345	-47.46	20230509	293	320.48	20230307	0.01	N	050090	500	98 억	212684	N	N	N	N
102	20230911	120422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1240	-8	5	-0.64	24013743	19299	75.61	1249	1260	1229	1622	874	1248	1244.30	1.07	645	1281	1264	1232	1215	1183	1273	1224	99	374	500	820	1	1	19784735	245	-8.00	1.05	12	0.10	-155.00	1181.00	2345	20230509	-47.12	1117	20230307	11.01	2345	-47.12	20230509	1117	11.01	20230307	2345	-47.12	20230509	293	323.21	20230307	0.01	N	050090	500	98 억	212684	N	N	N	N
103	20230911	110413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1249	1	2	0.08	19862899	15934	62.43	1249	1260	1229	1622	874	1248	1246.57	1.07	57	1281	1264	1232	1215	1183	1273	1224	99	374	500	820	1	1	19784735	247	-8.06	1.06	12	0.08	-155.00	1181.00	2345	20230509	-46.74	1117	20230307	11.82	2345	-46.74	20230509	1117	11.82	20230307	2345	-46.74	20230509	293	326.28	20230307	0.01	N	050090	500	98 억	212684	N	N	N	N
104	20230911	100415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1238	-10	5	-0.80	17273623	13836	54.21	1249	1260	1236	1622	874	1248	1248.45	1.07	55	1281	1264	1232	1215	1183	1273	1224	99	374	500	820	1	1	19784735	245	-7.99	1.05	12	0.07	-155.00	1181.00	2345	20230509	-47.21	1117	20230307	10.83	2345	-47.21	20230509	1117	10.83	20230307	2345	-47.21	20230509	293	322.53	20230307	0.01	N	050090	500	98 억	212684	N	N	N	N
105	20230911	090414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1259	11	2	0.88	2794107	2237	8.76	1249	1259	1249	1622	874	1248	1249.04	1.07	-19	1281	1264	1232	1215	1183	1273	1224	99	374	500	820	1	1	19784735	249	-8.12	1.07	12	0.01	-155.00	1181.00	2345	20230509	-46.31	1117	20230307	12.71	2345	-46.31	20230509	1117	12.71	20230307	2345	-46.31	20230509	293	329.69	20230307	0.01	N	050090	500	98 억	212684	N	N	N	N
106	20230908	160420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1248	12	2	0.97	30913628	25400	107.31	1205	1249	1200	1606	866	1236	1217.07	1.09	-3175	1257	1246	1228	1217	1199	1252	1223	99	370	500	810	1	1	19784735	247	-8.05	1.06	12	0.13	-155.00	1181.00	2345	20230509	-46.78	1117	20230307	11.73	2345	-46.78	20230509	1117	11.73	20230307	2345	-46.78	20230509	293	325.94	20230307	0.01	N	050090	500	98 억	215859	N	N	N	N
107	20230908	150422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1247	11	2	0.89	30499313	25068	105.91	1205	1249	1200	1606	866	1236	1216.66	1.09	-3176	1257	1246	1228	1217	1199	1252	1223	99	370	500	810	1	1	19784735	247	-8.05	1.06	12	0.13	-155.00	1181.00	2345	20230509	-46.82	1117	20230307	11.64	2345	-46.82	20230509	1117	11.64	20230307	2345	-46.82	20230509	293	325.60	20230307	0.01	N	050090	500	98 억	215859	N	N	N	N
108	20230908	140422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1247	11	2	0.89	30481854	25054	105.85	1205	1249	1200	1606	866	1236	1216.65	1.09	-3163	1257	1246	1228	1217	1199	1252	1223	99	370	500	810	1	1	19784735	247	-8.05	1.06	12	0.13	-155.00	1181.00	2345	20230509	-46.82	1117	20230307	11.64	2345	-46.82	20230509	1117	11.64	20230307	2345	-46.82	20230509	293	325.60	20230307	0.01	N	050090	500	98 억	215859	N	N	N	N
109	20230908	130422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1244	8	2	0.65	29813112	24517	103.58	1205	1244	1200	1606	866	1236	1216.02	1.09	-3143	1257	1246	1228	1217	1199	1252	1223	99	370	500	810	1	1	19784735	246	-8.03	1.05	12	0.12	-155.00	1181.00	2345	20230509	-46.95	1117	20230307	11.37	2345	-46.95	20230509	1117	11.37	20230307	2345	-46.95	20230509	293	324.57	20230307	0.01	N	050090	500	98 억	215859	N	N	N	N
110	20230908	120429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1239	3	2	0.24	29214062	24034	101.54	1205	1239	1200	1606	866	1236	1215.53	1.09	-3156	1257	1246	1228	1217	1199	1252	1223	99	370	500	810	1	1	19784735	245	-7.99	1.05	12	0.12	-155.00	1181.00	2345	20230509	-47.16	1117	20230307	10.92	2345	-47.16	20230509	1117	10.92	20230307	2345	-47.16	20230509	293	322.87	20230307	0.01	N	050090	500	98 억	215859	N	N	N	N
111	20230908	110424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1219	-17	5	-1.38	19342929	15986	67.54	1205	1219	1200	1606	866	1236	1209.99	1.09	-2377	1257	1246	1228	1217	1199	1252	1223	99	370	500	810	1	1	19784735	241	-7.86	1.03	12	0.08	-155.00	1181.00	2345	20230509	-48.02	1117	20230307	9.13	2345	-48.02	20230509	1117	9.13	20230307	2345	-48.02	20230509	293	316.04	20230307	0.01	N	050090	500	98 억	215859	N	N	N	N
112	20230908	100421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1218	-18	5	-1.46	17424573	14411	60.89	1205	1218	1200	1606	866	1236	1209.12	1.09	-1392	1257	1246	1228	1217	1199	1252	1223	99	370	500	810	1	1	19784735	241	-7.86	1.03	12	0.07	-155.00	1181.00	2345	20230509	-48.06	1117	20230307	9.04	2345	-48.06	20230509	1117	9.04	20230307	2345	-48.06	20230509	293	315.70	20230307	0.01	N	050090	500	98 억	215859	N	N	N	N
113	20230908	090427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1210	-26	5	-2.10	4447435	3691	15.59	1205	1212	1200	1606	866	1236	1204.94	1.09	779	1257	1246	1228	1217	1199	1252	1223	99	370	500	810	1	1	19784735	239	-7.81	1.02	12	0.02	-155.00	1181.00	2345	20230509	-48.40	1117	20230307	8.33	2345	-48.40	20230509	1117	8.33	20230307	2345	-48.40	20230509	293	312.97	20230307	0.01	N	050090	500	98 억	215859	N	N	N	N
114	20230907	160419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1236	-4	5	-0.32	28780059	23669	89.91	1216	1239	1210	1612	868	1240	1215.94	1.09	368	1294	1266	1253	1225	1212	1260	1219	99	372	500	810	1	1	19784735	245	-7.97	1.05	12	0.12	-155.00	1181.00	2345	20230509	-47.29	1117	20230307	10.65	2345	-47.29	20230509	1117	10.65	20230307	2345	-47.29	20230509	293	321.84	20230307	0.01	N	050090	500	98 억	215491	N	N	N	N
115	20230907	150420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1218	-22	5	-1.77	22656800	18625	70.75	1216	1239	1210	1612	868	1240	1216.47	1.09	280	1294	1266	1253	1225	1212	1260	1219	99	372	500	810	1	1	19784735	241	-7.86	1.03	12	0.09	-155.00	1181.00	2345	20230509	-48.06	1117	20230307	9.04	2345	-48.06	20230509	1117	9.04	20230307	2345	-48.06	20230509	293	315.70	20230307	0.01	N	050090	500	98 억	215491	N	N	N	N
116	20230907	140418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1211	-29	5	-2.34	19246302	15814	60.07	1216	1239	1210	1612	868	1240	1217.04	1.09	1494	1294	1266	1253	1225	1212	1260	1219	99	372	500	810	1	1	19784735	240	-7.81	1.03	12	0.08	-155.00	1181.00	2345	20230509	-48.36	1117	20230307	8.42	2345	-48.36	20230509	1117	8.42	20230307	2345	-48.36	20230509	293	313.31	20230307	0.01	N	050090	500	98 억	215491	N	N	N	N
117	20230907	130419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1223	-17	5	-1.37	12570369	10326	39.22	1216	1239	1210	1612	868	1240	1217.35	1.09	1452	1294	1266	1253	1225	1212	1260	1219	99	372	500	810	1	1	19784735	242	-7.89	1.04	12	0.05	-155.00	1181.00	2345	20230509	-47.85	1117	20230307	9.49	2345	-47.85	20230509	1117	9.49	20230307	2345	-47.85	20230509	293	317.41	20230307	0.01	N	050090	500	98 억	215491	N	N	N	N
118	20230907	120425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1219	-21	5	-1.69	11487390	9438	35.85	1216	1239	1210	1612	868	1240	1217.14	1.09	1274	1294	1266	1253	1225	1212	1260	1219	99	372	500	810	1	1	19784735	241	-7.86	1.03	12	0.05	-155.00	1181.00	2345	20230509	-48.02	1117	20230307	9.13	2345	-48.02	20230509	1117	9.13	20230307	2345	-48.02	20230509	293	316.04	20230307	0.01	N	050090	500	98 억	215491	N	N	N	N
119	20230907	110424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1234	-6	5	-0.48	9159897	7521	28.57	1216	1239	1210	1612	868	1240	1217.91	1.09	1252	1294	1266	1253	1225	1212	1260	1219	99	372	500	810	1	1	19784735	244	-7.96	1.04	12	0.04	-155.00	1181.00	2345	20230509	-47.38	1117	20230307	10.47	2345	-47.38	20230509	1117	10.47	20230307	2345	-47.38	20230509	293	321.16	20230307	0.01	N	050090	500	98 억	215491	N	N	N	N
120	20230907	100420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1235	-5	5	-0.40	8147958	6693	25.42	1216	1239	1211	1612	868	1240	1217.39	1.09	1563	1294	1266	1253	1225	1212	1260	1219	99	372	500	810	1	1	19784735	244	-7.97	1.05	12	0.03	-155.00	1181.00	2345	20230509	-47.33	1117	20230307	10.56	2345	-47.33	20230509	1117	10.56	20230307	2345	-47.33	20230509	293	321.50	20230307	0.01	N	050090	500	98 억	215491	N	N	N	N
121	20230907	090424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1236	-4	5	-0.32	7008980	5765	21.90	1216	1239	1211	1612	868	1240	1215.78	1.09	1647	1294	1266	1253	1225	1212	1260	1219	99	372	500	810	1	1	19784735	245	-7.97	1.05	12	0.03	-155.00	1181.00	2345	20230509	-47.29	1117	20230307	10.65	2345	-47.29	20230509	1117	10.65	20230307	2345	-47.29	20230509	293	321.84	20230307	0.01	N	050090	500	98 억	215491	N	N	N	N
122	20230906	160419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1240	-30	5	-2.36	33219782	26326	192.67	1281	1281	1240	1651	889	1270	1261.86	1.09	-379	1280	1274	1272	1266	1264	1274	1266	99	381	500	830	1	1	19784735	245	-8.00	1.05	12	0.13	-155.00	1181.00	2345	20230509	-47.12	1117	20230307	11.01	2345	-47.12	20230509	1117	11.01	20230307	2345	-47.12	20230509	293	323.21	20230307	0.01	N	050090	500	98 억	215870	N	N	N	N
123	20230906	150418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1245	-25	5	-1.97	30159374	23858	174.60	1281	1281	1245	1651	889	1270	1264.12	1.09	2011	1280	1274	1272	1266	1264	1274	1266	99	381	500	830	1	1	19784735	246	-8.03	1.05	12	0.12	-155.00	1181.00	2345	20230509	-46.91	1117	20230307	11.46	2345	-46.91	20230509	1117	11.46	20230307	2345	-46.91	20230509	293	324.91	20230307	0.01	N	050090	500	98 억	215870	N	N	N	N
124	20230906	140421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1268	-2	5	-0.16	21741992	17158	125.57	1281	1281	1254	1651	889	1270	1267.16	1.09	6231	1280	1274	1272	1266	1264	1274	1266	99	381	500	830	1	1	19784735	251	-8.18	1.07	12	0.09	-155.00	1181.00	2345	20230509	-45.93	1117	20230307	13.52	2345	-45.93	20230509	1117	13.52	20230307	2345	-45.93	20230509	293	332.76	20230307	0.01	N	050090	500	98 억	215870	N	N	N	N
125	20230906	130418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1271	1	2	0.08	20596653	16252	118.94	1281	1281	1254	1651	889	1270	1267.33	1.09	6192	1280	1274	1272	1266	1264	1274	1266	99	381	500	830	1	1	19784735	251	-8.20	1.08	12	0.08	-155.00	1181.00	2345	20230509	-45.80	1117	20230307	13.79	2345	-45.80	20230509	1117	13.79	20230307	2345	-45.80	20230509	293	333.79	20230307	0.01	N	050090	500	98 억	215870	N	N	N	N
126	20230906	120423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1255	-15	5	-1.18	15645938	12312	90.11	1281	1281	1255	1651	889	1270	1270.79	1.09	3002	1280	1274	1272	1266	1264	1274	1266	99	381	500	830	1	1	19784735	248	-8.10	1.06	12	0.06	-155.00	1181.00	2345	20230509	-46.48	1117	20230307	12.35	2345	-46.48	20230509	1117	12.35	20230307	2345	-46.48	20230509	293	328.33	20230307	0.01	N	050090	500	98 억	215870	N	N	N	N
127	20230906	110422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1278	8	2	0.63	5131272	4010	29.35	1281	1281	1274	1651	889	1270	1279.62	1.09	-105	1280	1274	1272	1266	1264	1274	1266	99	381	500	830	1	1	19784735	253	-8.25	1.08	12	0.02	-155.00	1181.00	2345	20230509	-45.50	1117	20230307	14.41	2345	-45.50	20230509	1117	14.41	20230307	2345	-45.50	20230509	293	336.18	20230307	0.01	N	050090	500	98 억	215870	N	N	N	N
128	20230906	100411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1276	6	2	0.47	3564852	2784	20.37	1281	1281	1274	1651	889	1270	1280.48	1.09	-77	1280	1274	1272	1266	1264	1274	1266	99	381	500	830	1	1	19784735	252	-8.23	1.08	12	0.01	-155.00	1181.00	2345	20230509	-45.59	1117	20230307	14.23	2345	-45.59	20230509	1117	14.23	20230307	2345	-45.59	20230509	293	335.49	20230307	0.01	N	050090	500	98 억	215870	N	N	N	N
129	20230906	090414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1281	11	2	0.87	494466	386	2.82	1281	1281	1281	1651	889	1270	1281.00	1.09	-5	1280	1274	1272	1266	1264	1274	1266	99	381	500	830	1	1	19784735	253	-8.26	1.08	12	0.00	-155.00	1181.00	2345	20230509	-45.37	1117	20230307	14.68	2345	-45.37	20230509	1117	14.68	20230307	2345	-45.37	20230509	293	337.20	20230307	0.01	N	050090	500	98 억	215870	N	N	N	N
130	20230905	160413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1270	0	3	0.00	17389522	13664	164.73	1270	1278	1270	1651	889	1270	1272.65	1.09	144	1290	1279	1268	1257	1246	1285	1263	99	381	500	830	1	1	19784735	251	-8.19	1.08	12	0.07	-155.00	1181.00	2345	20230509	-45.84	1117	20230307	13.70	2345	-45.84	20230509	1117	13.70	20230307	2345	-45.84	20230509	293	333.45	20230307	0.01	N	050090	500	98 억	215726	N	N	N	N
131	20230905	150425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1276	6	2	0.47	17202802	13517	162.95	1270	1278	1270	1651	889	1270	1272.68	1.09	179	1290	1279	1268	1257	1246	1285	1263	99	381	500	830	1	1	19784735	252	-8.23	1.08	12	0.07	-155.00	1181.00	2345	20230509	-45.59	1117	20230307	14.23	2345	-45.59	20230509	1117	14.23	20230307	2345	-45.59	20230509	293	335.49	20230307	0.01	N	050090	500	98 억	215726	N	N	N	N
132	20230905	140422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1276	6	2	0.47	16929748	13303	160.37	1270	1278	1270	1651	889	1270	1272.63	1.09	187	1290	1279	1268	1257	1246	1285	1263	99	381	500	830	1	1	19784735	252	-8.23	1.08	12	0.07	-155.00	1181.00	2345	20230509	-45.59	1117	20230307	14.23	2345	-45.59	20230509	1117	14.23	20230307	2345	-45.59	20230509	293	335.49	20230307	0.01	N	050090	500	98 억	215726	N	N	N	N
133	20230905	130405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1271	1	2	0.08	15564445	12233	147.47	1270	1278	1270	1651	889	1270	1272.33	1.09	204	1290	1279	1268	1257	1246	1285	1263	99	381	500	830	1	1	19784735	251	-8.20	1.08	12	0.06	-155.00	1181.00	2345	20230509	-45.80	1117	20230307	13.79	2345	-45.80	20230509	1117	13.79	20230307	2345	-45.80	20230509	293	333.79	20230307	0.01	N	050090	500	98 억	215726	N	N	N	N
134	20230905	120413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1275	5	2	0.39	15072227	11847	142.82	1270	1278	1270	1651	889	1270	1272.24	1.09	228	1290	1279	1268	1257	1246	1285	1263	99	381	500	830	1	1	19784735	252	-8.23	1.08	12	0.06	-155.00	1181.00	2345	20230509	-45.63	1117	20230307	14.15	2345	-45.63	20230509	1117	14.15	20230307	2345	-45.63	20230509	293	335.15	20230307	0.01	N	050090	500	98 억	215726	N	N	N	N
135	20230905	110416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1274	4	2	0.31	12956886	10185	122.78	1270	1278	1270	1651	889	1270	1272.15	1.09	-10	1290	1279	1268	1257	1246	1285	1263	99	381	500	830	1	1	19784735	252	-8.22	1.08	12	0.05	-155.00	1181.00	2345	20230509	-45.67	1117	20230307	14.06	2345	-45.67	20230509	1117	14.06	20230307	2345	-45.67	20230509	293	334.81	20230307	0.01	N	050090	500	98 억	215726	N	N	N	N
136	20230905	100412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1274	4	2	0.31	8962895	7050	84.99	1270	1278	1270	1651	889	1270	1271.33	1.09	7	1290	1279	1268	1257	1246	1285	1263	99	381	500	830	1	1	19784735	252	-8.22	1.08	12	0.04	-155.00	1181.00	2345	20230509	-45.67	1117	20230307	14.06	2345	-45.67	20230509	1117	14.06	20230307	2345	-45.67	20230509	293	334.81	20230307	0.01	N	050090	500	98 억	215726	N	N	N	N
137	20230905	090407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1278	8	2	0.63	2744393	2160	26.04	1270	1278	1270	1651	889	1270	1270.55	1.09	-3	1290	1279	1268	1257	1246	1285	1263	99	381	500	830	1	1	19784735	253	-8.25	1.08	12	0.01	-155.00	1181.00	2345	20230509	-45.50	1117	20230307	14.41	2345	-45.50	20230509	1117	14.41	20230307	2345	-45.50	20230509	293	336.18	20230307	0.01	N	050090	500	98 억	215726	N	N	N	N
138	20230904	160409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1270	1	2	0.08	10525416	8295	33.80	1269	1279	1257	1649	889	1269	1268.89	1.09	-385	1289	1279	1272	1262	1255	1275	1258	99	380	500	830	1	1	19784735	251	-8.19	1.08	12	0.04	-155.00	1181.00	2345	20230509	-45.84	1117	20230307	13.70	2345	-45.84	20230509	1117	13.70	20230307	2345	-45.84	20230509	293	333.45	20230307	0.01	N	050090	500	98 억	216111	N	N	N	N
139	20230904	150403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1268	-1	5	-0.08	10374289	8176	33.32	1269	1279	1257	1649	889	1269	1268.87	1.09	-381	1289	1279	1272	1262	1255	1275	1258	99	380	500	830	1	1	19784735	251	-8.18	1.07	12	0.04	-155.00	1181.00	2345	20230509	-45.93	1117	20230307	13.52	2345	-45.93	20230509	1117	13.52	20230307	2345	-45.93	20230509	293	332.76	20230307	0.01	N	050090	500	98 억	216111	N	N	N	N
140	20230904	140400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1270	1	2	0.08	10125882	7980	32.52	1269	1279	1257	1649	889	1269	1268.91	1.09	-346	1289	1279	1272	1262	1255	1275	1258	99	380	500	830	1	1	19784735	251	-8.19	1.08	12	0.04	-155.00	1181.00	2345	20230509	-45.84	1117	20230307	13.70	2345	-45.84	20230509	1117	13.70	20230307	2345	-45.84	20230509	293	333.45	20230307	0.01	N	050090	500	98 억	216111	N	N	N	N
141	20230904	130408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1269	0	3	0.00	9235432	7275	29.65	1269	1279	1257	1649	889	1269	1269.48	1.09	-345	1289	1279	1272	1262	1255	1275	1258	99	380	500	830	1	1	19784735	251	-8.19	1.07	12	0.04	-155.00	1181.00	2345	20230509	-45.88	1117	20230307	13.61	2345	-45.88	20230509	1117	13.61	20230307	2345	-45.88	20230509	293	333.11	20230307	0.01	N	050090	500	98 억	216111	N	N	N	N
142	20230904	120401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1273	4	2	0.32	8334181	6562	26.74	1269	1279	1257	1649	889	1269	1270.07	1.09	-343	1289	1279	1272	1262	1255	1275	1258	99	380	500	830	1	1	19784735	252	-8.21	1.08	12	0.03	-155.00	1181.00	2345	20230509	-45.71	1117	20230307	13.97	2345	-45.71	20230509	1117	13.97	20230307	2345	-45.71	20230509	293	334.47	20230307	0.01	N	050090	500	98 억	216111	N	N	N	N
143	20230904	110356	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1273	4	2	0.32	3808938	2996	12.21	1269	1279	1257	1649	889	1269	1271.34	1.09	-490	1289	1279	1272	1262	1255	1275	1258	99	380	500	830	1	1	19784735	252	-8.21	1.08	12	0.02	-155.00	1181.00	2345	20230509	-45.71	1117	20230307	13.97	2345	-45.71	20230509	1117	13.97	20230307	2345	-45.71	20230509	293	334.47	20230307	0.01	N	050090	500	98 억	216111	N	N	N	N
144	20230904	100357	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1275	6	2	0.47	1932800	1517	6.18	1269	1279	1269	1649	889	1269	1274.09	1.09	-454	1289	1279	1272	1262	1255	1275	1258	99	380	500	830	1	1	19784735	252	-8.23	1.08	12	0.01	-155.00	1181.00	2345	20230509	-45.63	1117	20230307	14.15	2345	-45.63	20230509	1117	14.15	20230307	2345	-45.63	20230509	293	335.15	20230307	0.01	N	050090	500	98 억	216111	N	N	N	N
145	20230904	090405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1272	3	2	0.24	522837	412	1.68	1269	1272	1269	1649	889	1269	1269.02	1.09	-46	1289	1279	1272	1262	1255	1275	1258	99	380	500	830	1	1	19784735	252	-8.21	1.08	12	0.00	-155.00	1181.00	2345	20230509	-45.76	1117	20230307	13.88	2345	-45.76	20230509	1117	13.88	20230307	2345	-45.76	20230509	293	334.13	20230307	0.01	N	050090	500	98 억	216111	N	N	N	N
146	20230901	160357	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1269	-9	5	-0.70	31230880	24538	206.71	1278	1282	1265	1661	895	1278	1272.76	1.09	-44	1286	1281	1275	1270	1264	1284	1273	99	383	500	840	1	1	19784735	251	-8.19	1.07	12	0.12	-155.00	1181.00	2345	20230509	-45.88	1117	20230307	13.61	2345	-45.88	20230509	1117	13.61	20230307	2345	-45.88	20230509	293	333.11	20230307	0.01	N	050090	500	98 억	216155	N	N	N	N
147	20230901	150406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1273	-5	5	-0.39	30641308	24072	202.78	1278	1282	1266	1661	895	1278	1272.90	1.09	414	1286	1281	1275	1270	1264	1284	1273	99	383	500	840	1	1	19784735	252	-8.21	1.08	12	0.12	-155.00	1181.00	2345	20230509	-45.71	1117	20230307	13.97	2345	-45.71	20230509	1117	13.97	20230307	2345	-45.71	20230509	293	334.47	20230307	0.01	N	050090	500	98 억	216155	N	N	N	N
148	20230901	140403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1266	-12	5	-0.94	26977345	21179	178.41	1278	1282	1266	1661	895	1278	1273.78	1.09	211	1286	1281	1275	1270	1264	1284	1273	99	383	500	840	1	1	19784735	250	-8.17	1.07	12	0.11	-155.00	1181.00	2345	20230509	-46.01	1117	20230307	13.34	2345	-46.01	20230509	1117	13.34	20230307	2345	-46.01	20230509	293	332.08	20230307	0.01	N	050090	500	98 억	216155	N	N	N	N
149	20230901	130356	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1270	-8	5	-0.63	20416096	16004	134.82	1278	1282	1269	1661	895	1278	1275.69	1.09	150	1286	1281	1275	1270	1264	1284	1273	99	383	500	840	1	1	19784735	251	-8.19	1.08	12	0.08	-155.00	1181.00	2345	20230509	-45.84	1117	20230307	13.70	2345	-45.84	20230509	1117	13.70	20230307	2345	-45.84	20230509	293	333.45	20230307	0.01	N	050090	500	98 억	216155	N	N	N	N
150	20230901	120358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1278	0	3	0.00	19209043	15055	126.82	1278	1282	1269	1661	895	1278	1275.92	1.09	194	1286	1281	1275	1270	1264	1284	1273	99	383	500	840	1	1	19784735	253	-8.25	1.08	12	0.08	-155.00	1181.00	2345	20230509	-45.50	1117	20230307	14.41	2345	-45.50	20230509	1117	14.41	20230307	2345	-45.50	20230509	293	336.18	20230307	0.01	N	050090	500	98 억	216155	N	N	N	N
151	20230901	110358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1278	0	3	0.00	19186047	15037	126.67	1278	1282	1269	1661	895	1278	1275.92	1.09	212	1286	1281	1275	1270	1264	1284	1273	99	383	500	840	1	1	19784735	253	-8.25	1.08	12	0.08	-155.00	1181.00	2345	20230509	-45.50	1117	20230307	14.41	2345	-45.50	20230509	1117	14.41	20230307	2345	-45.50	20230509	293	336.18	20230307	0.01	N	050090	500	98 억	216155	N	N	N	N
152	20230901	100357	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1278	0	3	0.00	9217954	7218	60.80	1278	1282	1270	1661	895	1278	1277.08	1.09	-508	1286	1281	1275	1270	1264	1284	1273	99	383	500	840	1	1	19784735	253	-8.25	1.08	12	0.04	-155.00	1181.00	2345	20230509	-45.50	1117	20230307	14.41	2345	-45.50	20230509	1117	14.41	20230307	2345	-45.50	20230509	293	336.18	20230307	0.01	N	050090	500	98 억	216155	N	N	N	N
153	20230901	090352	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1281	3	2	0.23	1800815	1408	11.86	1278	1281	1278	1661	895	1278	1278.99	1.09	-220	1286	1281	1275	1270	1264	1284	1273	99	383	500	840	1	1	19784735	253	-8.26	1.08	12	0.01	-155.00	1181.00	2345	20230509	-45.37	1117	20230307	14.68	2345	-45.37	20230509	1117	14.68	20230307	2345	-45.37	20230509	293	337.20	20230307	0.01	N	050090	500	98 억	216155	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History