KissMeData/148930/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160838	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6950	230	2	3.42	172770610	25729	60.23	6600	6970	6600	8730	4710	6720	6714.37	1.29	9513	7200	6960	6740	6500	6280	6850	6390	51	2010	500	4030	10	1	10100213	702	30.62	1.27	12	0.25	227.00	5458.00	14350	20221102	-51.57	6520	20230926	6.60	12970	-46.41	20230420	6520	6.60	20230926	14350	-51.57	20221102	6520	6.60	20230926	4.19	N	148930	500	50 억	129835	N	N	N	N
3	20230927	150846	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6900	180	2	2.68	168684510	25139	58.85	6600	6970	6600	8730	4710	6720	6710.07	1.29	9689	7200	6960	6740	6500	6280	6850	6390	51	2010	500	4030	10	1	10100213	697	30.40	1.26	12	0.25	227.00	5458.00	14350	20221102	-51.92	6520	20230926	5.83	12970	-46.80	20230420	6520	5.83	20230926	14350	-51.92	20221102	6520	5.83	20230926	4.19	N	148930	500	50 억	129835	N	N	N	N
4	20230927	140847	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6750	30	2	0.45	126479580	18944	44.35	6600	6790	6600	8730	4710	6720	6676.50	1.29	5993	7200	6960	6740	6500	6280	6850	6390	51	2010	500	4030	10	1	10100213	682	29.74	1.24	12	0.19	227.00	5458.00	14350	20221102	-52.96	6520	20230926	3.53	12970	-47.96	20230420	6520	3.53	20230926	14350	-52.96	20221102	6520	3.53	20230926	4.19	N	148930	500	50 억	129835	N	N	N	N
5	20230927	130834	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6770	50	2	0.74	116656360	17494	40.95	6600	6770	6600	8730	4710	6720	6668.36	1.29	6151	7200	6960	6740	6500	6280	6850	6390	51	2010	500	4030	10	1	10100213	684	29.82	1.24	12	0.17	227.00	5458.00	14350	20221102	-52.82	6520	20230926	3.83	12970	-47.80	20230420	6520	3.83	20230926	14350	-52.82	20221102	6520	3.83	20230926	4.19	N	148930	500	50 억	129835	N	N	N	N
6	20230927	120835	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6680	-40	5	-0.60	90963570	13661	31.98	6600	6720	6600	8730	4710	6720	6658.63	1.29	4987	7200	6960	6740	6500	6280	6850	6390	51	2010	500	4030	10	1	10100213	675	29.43	1.22	12	0.14	227.00	5458.00	14350	20221102	-53.45	6520	20230926	2.45	12970	-48.50	20230420	6520	2.45	20230926	14350	-53.45	20221102	6520	2.45	20230926	4.19	N	148930	500	50 억	129835	N	N	N	N
7	20230927	110844	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6710	-10	5	-0.15	76050870	11419	26.73	6600	6720	6600	8730	4710	6720	6660.03	1.29	4400	7200	6960	6740	6500	6280	6850	6390	51	2010	500	4030	10	1	10100213	678	29.56	1.23	12	0.11	227.00	5458.00	14350	20221102	-53.24	6520	20230926	2.91	12970	-48.27	20230420	6520	2.91	20230926	14350	-53.24	20221102	6520	2.91	20230926	4.19	N	148930	500	50 억	129835	N	N	N	N
8	20230927	100837	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6690	-30	5	-0.45	69030280	10371	24.28	6600	6720	6600	8730	4710	6720	6656.09	1.29	4150	7200	6960	6740	6500	6280	6850	6390	51	2010	500	4030	10	1	10100213	676	29.47	1.23	12	0.10	227.00	5458.00	14350	20221102	-53.38	6520	20230926	2.61	12970	-48.42	20230420	6520	2.61	20230926	14350	-53.38	20221102	6520	2.61	20230926	4.19	N	148930	500	50 억	129835	N	N	N	N
9	20230927	090852	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6670	-50	5	-0.74	15173540	2295	5.37	6600	6670	6600	8730	4710	6720	6611.56	1.29	620	7200	6960	6740	6500	6280	6850	6390	51	2010	500	4030	10	1	10100213	674	29.38	1.22	12	0.02	227.00	5458.00	14350	20221102	-53.52	6520	20230926	2.30	12970	-48.57	20230420	6520	2.30	20230926	14350	-53.52	20221102	6520	2.30	20230926	4.19	N	148930	500	50 억	129835	N	N	N	N
10	20230926	160835	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	6720	-120	5	-1.75	281535100	41848	128.59	6810	6980	6520	8890	4790	6840	6727.57	1.15	14008	7180	7010	6920	6750	6660	6965	6705	51	2050	500	4100	10	1	10100213	679	29.60	1.23	12	0.41	227.00	5458.00	14350	20221102	-53.17	6520	20230926	3.07	12970	-48.19	20230420	6520	3.07	20230926	14350	-53.17	20220926	6520	3.07	20230926	4.09	N	148930	500	50 억	116047	N	N	N	N
11	20230926	150836	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	6730	-110	5	-1.61	271190900	40307	123.85	6810	6980	6520	8890	4790	6840	6728.13	1.15	13641	7180	7010	6920	6750	6660	6965	6705	51	2050	500	4100	10	1	10100213	680	29.65	1.23	12	0.40	227.00	5458.00	14350	20221102	-53.10	6520	20230926	3.22	12970	-48.11	20230420	6520	3.22	20230926	14350	-53.10	20220926	6520	3.22	20230926	4.09	N	148930	500	50 억	116047	N	N	N	N
12	20230926	140830	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	6640	-200	5	-2.92	260641510	38730	119.00	6810	6980	6520	8890	4790	6840	6729.71	1.15	13355	7180	7010	6920	6750	6660	6965	6705	51	2050	500	4100	10	1	10100213	671	29.25	1.22	12	0.38	227.00	5458.00	14350	20221102	-53.73	6520	20230926	1.84	12970	-48.80	20230420	6520	1.84	20230926	14350	-53.73	20220926	6520	1.84	20230926	4.09	N	148930	500	50 억	116047	N	N	N	N
13	20230926	130832	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	6640	-200	5	-2.92	213860610	31673	97.32	6810	6980	6520	8890	4790	6840	6752.14	1.15	12416	7180	7010	6920	6750	6660	6965	6705	51	2050	500	4100	10	1	10100213	671	29.25	1.22	12	0.31	227.00	5458.00	14350	20221102	-53.73	6520	20230926	1.84	12970	-48.80	20230420	6520	1.84	20230926	14350	-53.73	20220926	6520	1.84	20230926	4.09	N	148930	500	50 억	116047	N	N	N	N
14	20230926	120839	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	6720	-120	5	-1.75	183953950	27185	83.53	6810	6980	6520	8890	4790	6840	6766.74	1.15	10495	7180	7010	6920	6750	6660	6965	6705	51	2050	500	4100	10	1	10100213	679	29.60	1.23	12	0.27	227.00	5458.00	14350	20221102	-53.17	6520	20230926	3.07	12970	-48.19	20230420	6520	3.07	20230926	14350	-53.17	20220926	6520	3.07	20230926	4.09	N	148930	500	50 억	116047	N	N	N	N
15	20230926	110835	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	6720	-120	5	-1.75	133735870	19699	60.53	6810	6980	6520	8890	4790	6840	6788.97	1.15	7381	7180	7010	6920	6750	6660	6965	6705	51	2050	500	4100	10	1	10100213	679	29.60	1.23	12	0.20	227.00	5458.00	14350	20221102	-53.17	6520	20230926	3.07	12970	-48.19	20230420	6520	3.07	20230926	14350	-53.17	20220926	6520	3.07	20230926	4.09	N	148930	500	50 억	116047	N	N	N	N
16	20230926	100834	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	6800	-40	5	-0.58	120734580	17773	54.61	6810	6980	6520	8890	4790	6840	6793.15	1.15	6918	7180	7010	6920	6750	6660	6965	6705	51	2050	500	4100	10	1	10100213	687	29.96	1.25	12	0.18	227.00	5458.00	14350	20221102	-52.61	6520	20230926	4.29	12970	-47.57	20230420	6520	4.29	20230926	14350	-52.61	20220926	6520	4.29	20230926	4.09	N	148930	500	50 억	116047	N	N	N	N
17	20230926	090836	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	6910	70	2	1.02	17020010	2482	7.63	6810	6910	6810	8890	4790	6840	6857.38	1.15	1408	7180	7010	6920	6750	6660	6965	6705	51	2050	500	4100	10	1	10100213	698	30.44	1.27	12	0.02	227.00	5458.00	14350	20221102	-51.85	6810	20230926	1.47	12970	-46.72	20230420	6810	1.47	20230926	14350	-51.85	20220926	6810	1.47	20230926	4.09	N	148930	500	50 억	116047	N	N	N	N
18	20230925	160835	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	6840	-210	5	-2.98	225740760	32541	72.67	7000	7090	6830	9160	4940	7050	6937.57	1.19	-3835	7263	7156	7063	6956	6863	7210	7010	51	2110	500	4230	10	1	10100213	691	30.13	1.25	12	0.32	227.00	5458.00	14350	20220926	-52.33	6830	20230925	0.15	12970	-47.26	20230420	6830	0.15	20230925	14350	-52.33	20220926	6830	0.15	20230925	4.10	N	148930	500	50 억	119869	N	N	N	N
19	20230925	150838	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	6900	-150	5	-2.13	176971580	25444	56.82	7000	7090	6890	9160	4940	7050	6955.34	1.19	-3662	7263	7156	7063	6956	6863	7210	7010	51	2110	500	4230	10	1	10100213	697	30.40	1.26	12	0.25	227.00	5458.00	14350	20220926	-51.92	6890	20230925	0.15	12970	-46.80	20230420	6890	0.15	20230925	14350	-51.92	20220926	6890	0.15	20230925	4.10	N	148930	500	50 억	119869	N	N	N	N
20	20230925	140824	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	6900	-150	5	-2.13	154505590	22186	49.54	7000	7090	6900	9160	4940	7050	6964.10	1.19	-2710	7263	7156	7063	6956	6863	7210	7010	51	2110	500	4230	10	1	10100213	697	30.40	1.26	12	0.22	227.00	5458.00	14350	20220926	-51.92	6900	20230925	0.00	12970	-46.80	20230420	6900	0.00	20230925	14350	-51.92	20220926	6900	0.00	20230925	4.10	N	148930	500	50 억	119869	N	N	N	N
21	20230925	130828	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	6940	-110	5	-1.56	110726960	15851	35.40	7000	7090	6940	9160	4940	7050	6985.49	1.19	-2229	7263	7156	7063	6956	6863	7210	7010	51	2110	500	4230	10	1	10100213	701	30.57	1.27	12	0.16	227.00	5458.00	14350	20220926	-51.64	6940	20230925	0.00	12970	-46.49	20230420	6940	0.00	20230925	14350	-51.64	20220926	6940	0.00	20230925	4.10	N	148930	500	50 억	119869	N	N	N	N
22	20230925	120833	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	6950	-100	5	-1.42	106382740	15226	34.00	7000	7090	6950	9160	4940	7050	6986.91	1.19	-2052	7263	7156	7063	6956	6863	7210	7010	51	2110	500	4230	10	1	10100213	702	30.62	1.27	12	0.15	227.00	5458.00	14350	20220926	-51.57	6950	20230925	0.00	12970	-46.41	20230420	6950	0.00	20230925	14350	-51.57	20220926	6950	0.00	20230925	4.10	N	148930	500	50 억	119869	N	N	N	N
23	20230925	110828	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	6960	-90	5	-1.28	85050000	12163	27.16	7000	7090	6960	9160	4940	7050	6992.52	1.19	-1480	7263	7156	7063	6956	6863	7210	7010	51	2110	500	4230	10	1	10100213	703	30.66	1.28	12	0.12	227.00	5458.00	14350	20220926	-51.50	6960	20230925	0.00	12970	-46.34	20230420	6960	0.00	20230925	14350	-51.50	20220926	6960	0.00	20230925	4.10	N	148930	500	50 억	119869	N	N	N	N
24	20230925	100832	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	6980	-70	5	-0.99	62789730	8969	20.03	7000	7090	6970	9160	4940	7050	7000.75	1.19	-978	7263	7156	7063	6956	6863	7210	7010	51	2110	500	4230	10	1	10100213	705	30.75	1.28	12	0.09	227.00	5458.00	14350	20220926	-51.36	6970	20230925	0.14	12970	-46.18	20230420	6970	0.14	20230925	14350	-51.36	20220926	6970	0.14	20230925	4.10	N	148930	500	50 억	119869	N	N	N	N
25	20230925	090828	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7070	20	2	0.28	11920690	1697	3.79	7000	7070	7000	9160	4940	7050	7024.57	1.19	111	7263	7156	7063	6956	6863	7210	7010	51	2110	500	4230	10	1	10100213	714	31.15	1.30	12	0.02	227.00	5458.00	14350	20220926	-50.73	6970	20230922	1.43	12970	-45.49	20230420	6970	1.43	20230922	14350	-50.73	20220926	6970	1.43	20230922	4.10	N	148930	500	50 억	119869	N	N	N	N
26	20230922	160859	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7050	-60	5	-0.84	314116390	44479	70.32	6970	7170	6970	9240	4980	7110	7048.74	1.13	5925	7443	7276	7193	7026	6943	7235	6985	51	2130	500	4260	10	1	10100213	712	31.06	1.29	12	0.44	227.00	5458.00	15400	20220923	-54.22	6970	20230922	1.15	12970	-45.64	20230420	6970	1.15	20230922	15400	-54.22	20220923	6970	1.15	20230922	4.14	N	148930	500	50 억	113944	N	N	N	N
27	20230922	150854	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7050	-60	5	-0.84	297440030	42110	66.58	6970	7170	6970	9240	4980	7110	7049.42	1.13	4292	7443	7276	7193	7026	6943	7235	6985	51	2130	500	4260	10	1	10100213	712	31.06	1.29	12	0.42	227.00	5458.00	15400	20220923	-54.22	6970	20230922	1.15	12970	-45.64	20230420	6970	1.15	20230922	15400	-54.22	20220923	6970	1.15	20230922	4.14	N	148930	500	50 억	113944	N	N	N	N
28	20230922	140853	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7020	-90	5	-1.27	266571380	37708	59.62	6970	7170	6970	9240	4980	7110	7055.24	1.13	3788	7443	7276	7193	7026	6943	7235	6985	51	2130	500	4260	10	1	10100213	709	30.93	1.29	12	0.37	227.00	5458.00	15400	20220923	-54.42	6970	20230922	0.72	12970	-45.88	20230420	6970	0.72	20230922	15400	-54.42	20220923	6970	0.72	20230922	4.14	N	148930	500	50 억	113944	N	N	N	N
29	20230922	130801	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7100	-10	5	-0.14	237969730	33637	53.18	6970	7170	6970	9240	4980	7110	7060.27	1.13	3141	7443	7276	7193	7026	6943	7235	6985	51	2130	500	4260	10	1	10100213	717	31.28	1.30	12	0.33	227.00	5458.00	15400	20220923	-53.90	6970	20230922	1.87	12970	-45.26	20230420	6970	1.87	20230922	15400	-53.90	20220923	6970	1.87	20230922	4.14	N	148930	500	50 억	113944	N	N	N	N
30	20230922	120758	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7160	50	2	0.70	233412260	32992	52.16	6970	7170	6970	9240	4980	7110	7060.11	1.13	3221	7443	7276	7193	7026	6943	7235	6985	51	2130	500	4260	10	1	10100213	723	31.54	1.31	12	0.33	227.00	5458.00	15400	20220923	-53.51	6970	20230922	2.73	12970	-44.80	20230420	6970	2.73	20230922	15400	-53.51	20220923	6970	2.73	20230922	4.14	N	148930	500	50 억	113944	N	N	N	N
31	20230922	110755	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7130	20	2	0.28	199492440	28242	44.65	6970	7170	6970	9240	4980	7110	7039.36	1.13	4605	7443	7276	7193	7026	6943	7235	6985	51	2130	500	4260	10	1	10100213	720	31.41	1.31	12	0.28	227.00	5458.00	15400	20220923	-53.70	6970	20230922	2.30	12970	-45.03	20230420	6970	2.30	20230922	15400	-53.70	20220923	6970	2.30	20230922	4.14	N	148930	500	50 억	113944	N	N	N	N
32	20230922	100755	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7020	-90	5	-1.27	129459990	18311	28.95	6970	7110	6970	9240	4980	7110	7024.87	1.13	216	7443	7276	7193	7026	6943	7235	6985	51	2130	500	4260	10	1	10100213	709	30.93	1.29	12	0.18	227.00	5458.00	15400	20220923	-54.42	6970	20230922	0.72	12970	-45.88	20230420	6970	0.72	20230922	15400	-54.42	20220923	6970	0.72	20230922	4.14	N	148930	500	50 억	113944	N	N	N	N
33	20230922	090751	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7080	-30	5	-0.42	92327250	13030	20.60	6970	7110	6970	9240	4980	7110	7014.46	1.13	-100	7443	7276	7193	7026	6943	7235	6985	51	2130	500	4260	10	1	10100213	715	31.19	1.30	12	0.13	227.00	5458.00	15400	20220923	-54.03	6970	20230922	1.58	12970	-45.41	20230420	6970	1.58	20230922	15400	-54.03	20220923	6970	1.58	20230922	4.14	N	148930	500	50 억	113944	N	N	N	N
34	20230921	160758	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7110	-250	5	-3.40	453438160	63001	103.45	7320	7360	7110	9560	5160	7360	7197.32	1.13	-700	7693	7526	7433	7266	7173	7480	7220	51	2200	500	4410	10	1	10100213	718	31.32	1.30	12	0.62	227.00	5458.00	15400	20220923	-53.83	7110	20230921	0.00	12970	-45.18	20230420	7110	0.00	20230921	15400	-53.83	20220923	7110	0.00	20230921	4.22	N	148930	500	50 억	114361	N	N	N	N
35	20230921	150746	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7160	-200	5	-2.72	409828650	56878	93.40	7320	7360	7150	9560	5160	7360	7205.40	1.13	-465	7693	7526	7433	7266	7173	7480	7220	51	2200	500	4410	10	1	10100213	723	31.54	1.31	12	0.56	227.00	5458.00	15400	20220923	-53.51	7150	20230921	0.14	12970	-44.80	20230420	7150	0.14	20230921	15400	-53.51	20220923	7150	0.14	20230921	4.22	N	148930	500	50 억	114361	N	N	N	N
36	20230921	140754	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7150	-210	5	-2.85	380800420	52824	86.74	7320	7360	7150	9560	5160	7360	7208.85	1.13	1910	7693	7526	7433	7266	7173	7480	7220	51	2200	500	4410	10	1	10100213	722	31.50	1.31	12	0.52	227.00	5458.00	15400	20220923	-53.57	7150	20230921	0.00	12970	-44.87	20230420	7150	0.00	20230921	15400	-53.57	20220923	7150	0.00	20230921	4.22	N	148930	500	50 억	114361	N	N	N	N
37	20230921	130746	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7160	-200	5	-2.72	358152530	49660	81.54	7320	7360	7150	9560	5160	7360	7212.09	1.13	2675	7693	7526	7433	7266	7173	7480	7220	51	2200	500	4410	10	1	10100213	723	31.54	1.31	12	0.49	227.00	5458.00	15400	20220923	-53.51	7150	20230921	0.14	12970	-44.80	20230420	7150	0.14	20230921	15400	-53.51	20220923	7150	0.14	20230921	4.22	N	148930	500	50 억	114361	N	N	N	N
38	20230921	120739	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7190	-170	5	-2.31	285630520	39559	64.96	7320	7360	7170	9560	5160	7360	7220.37	1.13	4321	7693	7526	7433	7266	7173	7480	7220	51	2200	500	4410	10	1	10100213	726	31.67	1.32	12	0.39	227.00	5458.00	15400	20220923	-53.31	7170	20230921	0.28	12970	-44.56	20230420	7170	0.28	20230921	15400	-53.31	20220923	7170	0.28	20230921	4.22	N	148930	500	50 억	114361	N	N	N	N
39	20230921	110759	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7190	-170	5	-2.31	251206140	34770	57.09	7320	7360	7170	9560	5160	7360	7224.80	1.13	4340	7693	7526	7433	7266	7173	7480	7220	51	2200	500	4410	10	1	10100213	726	31.67	1.32	12	0.34	227.00	5458.00	15400	20220923	-53.31	7170	20230921	0.28	12970	-44.56	20230420	7170	0.28	20230921	15400	-53.31	20220923	7170	0.28	20230921	4.22	N	148930	500	50 억	114361	N	N	N	N
40	20230921	100743	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7180	-180	5	-2.45	201255610	27821	45.68	7320	7360	7170	9560	5160	7360	7233.95	1.13	3447	7693	7526	7433	7266	7173	7480	7220	51	2200	500	4410	10	1	10100213	725	31.63	1.32	12	0.28	227.00	5458.00	15400	20220923	-53.38	7170	20230921	0.14	12970	-44.64	20230420	7170	0.14	20230921	15400	-53.38	20220923	7170	0.14	20230921	4.22	N	148930	500	50 억	114361	N	N	N	N
41	20230921	090749	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7240	-120	5	-1.63	44839150	6155	10.11	7320	7360	7240	9560	5160	7360	7285.00	1.13	-1775	7693	7526	7433	7266	7173	7480	7220	51	2200	500	4410	10	1	10100213	731	31.89	1.33	12	0.06	227.00	5458.00	15400	20220923	-52.99	7240	20230921	0.00	12970	-44.18	20230420	7240	0.00	20230921	15400	-52.99	20220923	7240	0.00	20230921	4.22	N	148930	500	50 억	114361	N	N	N	N
42	20230920	160752	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7360	-240	5	-3.16	450364250	60782	184.22	7600	7600	7340	9880	5320	7600	7410.25	1.12	1166	7766	7682	7606	7522	7446	7645	7485	51	2280	500	4560	10	1	10100213	743	32.42	1.35	12	0.60	227.00	5458.00	15400	20220923	-52.21	7340	20230920	0.27	12970	-43.25	20230420	7340	0.27	20230920	15400	-52.21	20220923	7340	0.27	20230920	4.27	N	148930	500	50 억	113204	N	N	N	N
43	20230920	150732	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7360	-240	5	-3.16	397004140	53535	162.26	7600	7600	7340	9880	5320	7600	7415.79	1.12	1113	7766	7682	7606	7522	7446	7645	7485	51	2280	500	4560	10	1	10100213	743	32.42	1.35	12	0.53	227.00	5458.00	15400	20220923	-52.21	7340	20230920	0.27	12970	-43.25	20230420	7340	0.27	20230920	15400	-52.21	20220923	7340	0.27	20230920	4.27	N	148930	500	50 억	113204	N	N	N	N
44	20230920	140743	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7380	-220	5	-2.89	375564210	50619	153.42	7600	7600	7340	9880	5320	7600	7419.43	1.12	1643	7766	7682	7606	7522	7446	7645	7485	51	2280	500	4560	10	1	10100213	745	32.51	1.35	12	0.50	227.00	5458.00	15400	20220923	-52.08	7340	20230920	0.54	12970	-43.10	20230420	7340	0.54	20230920	15400	-52.08	20220923	7340	0.54	20230920	4.27	N	148930	500	50 억	113204	N	N	N	N
45	20230920	130738	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7370	-230	5	-3.03	327050300	44019	133.42	7600	7600	7350	9880	5320	7600	7429.75	1.12	980	7766	7682	7606	7522	7446	7645	7485	51	2280	500	4560	10	1	10100213	744	32.47	1.35	12	0.44	227.00	5458.00	15400	20220923	-52.14	7350	20230920	0.27	12970	-43.18	20230420	7350	0.27	20230920	15400	-52.14	20220923	7350	0.27	20230920	4.27	N	148930	500	50 억	113204	N	N	N	N
46	20230920	120736	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7390	-210	5	-2.76	254783660	34208	103.68	7600	7600	7390	9880	5320	7600	7448.07	1.12	826	7766	7682	7606	7522	7446	7645	7485	51	2280	500	4560	10	1	10100213	746	32.56	1.35	12	0.34	227.00	5458.00	15400	20220923	-52.01	7390	20230920	0.00	12970	-43.02	20230420	7390	0.00	20230920	15400	-52.01	20220923	7390	0.00	20230920	4.27	N	148930	500	50 억	113204	N	N	N	N
47	20230920	110745	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7410	-190	5	-2.50	179520930	24046	72.88	7600	7600	7410	9880	5320	7600	7465.73	1.12	1426	7766	7682	7606	7522	7446	7645	7485	51	2280	500	4560	10	1	10100213	748	32.64	1.36	12	0.24	227.00	5458.00	15400	20220923	-51.88	7410	20230920	0.00	12970	-42.87	20230420	7410	0.00	20230920	15400	-51.88	20220923	7410	0.00	20230920	4.27	N	148930	500	50 억	113204	N	N	N	N
48	20230920	100729	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7460	-140	5	-1.84	77214250	10293	31.20	7600	7600	7450	9880	5320	7600	7501.63	1.12	-1002	7766	7682	7606	7522	7446	7645	7485	51	2280	500	4560	10	1	10100213	753	32.86	1.37	12	0.10	227.00	5458.00	15400	20220923	-51.56	7450	20230920	0.13	12970	-42.48	20230420	7450	0.13	20230920	15400	-51.56	20220923	7450	0.13	20230920	4.27	N	148930	500	50 억	113204	N	N	N	N
49	20230920	090738	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7550	-50	5	-0.66	3030050	401	1.22	7600	7600	7510	9880	5320	7600	7556.23	1.12	-40	7766	7682	7606	7522	7446	7645	7485	51	2280	500	4560	10	1	10100213	763	33.26	1.38	12	0.00	227.00	5458.00	15400	20220923	-50.97	7510	20230920	0.53	12970	-41.79	20230420	7510	0.53	20230920	15400	-50.97	20220923	7510	0.53	20230920	4.27	N	148930	500	50 억	113204	N	N	N	N
50	20230919	160735	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7600	-60	5	-0.78	249680010	32962	142.54	7620	7690	7530	9950	5370	7660	7574.78	1.22	-9794	7833	7746	7683	7596	7533	7715	7565	51	2290	500	4590	10	1	10100213	768	33.48	1.39	12	0.33	227.00	5458.00	15400	20220923	-50.65	7530	20230919	0.93	12970	-41.40	20230420	7530	0.93	20230919	15400	-50.65	20220923	7530	0.93	20230919	4.32	N	148930	500	50 억	123204	N	N	N	N
51	20230919	150737	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7570	-90	5	-1.17	236201450	31184	134.86	7620	7690	7530	9950	5370	7660	7574.44	1.22	-9780	7833	7746	7683	7596	7533	7715	7565	51	2290	500	4590	10	1	10100213	765	33.35	1.39	12	0.31	227.00	5458.00	15400	20220923	-50.84	7530	20230919	0.53	12970	-41.63	20230420	7530	0.53	20230919	15400	-50.84	20220923	7530	0.53	20230919	4.32	N	148930	500	50 억	123204	N	N	N	N
52	20230919	140736	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7570	-90	5	-1.17	198138350	26143	113.06	7620	7690	7530	9950	5370	7660	7579.02	1.22	-8853	7833	7746	7683	7596	7533	7715	7565	51	2290	500	4590	10	1	10100213	765	33.35	1.39	12	0.26	227.00	5458.00	15400	20220923	-50.84	7530	20230919	0.53	12970	-41.63	20230420	7530	0.53	20230919	15400	-50.84	20220923	7530	0.53	20230919	4.32	N	148930	500	50 억	123204	N	N	N	N
53	20230919	130722	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7560	-100	5	-1.31	188526890	24873	107.56	7620	7690	7530	9950	5370	7660	7579.58	1.22	-8394	7833	7746	7683	7596	7533	7715	7565	51	2290	500	4590	10	1	10100213	764	33.30	1.39	12	0.25	227.00	5458.00	15400	20220923	-50.91	7530	20230919	0.40	12970	-41.71	20230420	7530	0.40	20230919	15400	-50.91	20220923	7530	0.40	20230919	4.32	N	148930	500	50 억	123204	N	N	N	N
54	20230919	120740	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7560	-100	5	-1.31	177017960	23351	100.98	7620	7690	7530	9950	5370	7660	7580.74	1.22	-8286	7833	7746	7683	7596	7533	7715	7565	51	2290	500	4590	10	1	10100213	764	33.30	1.39	12	0.23	227.00	5458.00	15400	20220923	-50.91	7530	20230919	0.40	12970	-41.71	20230420	7530	0.40	20230919	15400	-50.91	20220923	7530	0.40	20230919	4.32	N	148930	500	50 억	123204	N	N	N	N
55	20230919	110742	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7580	-80	5	-1.04	103934280	13668	59.11	7620	7690	7560	9950	5370	7660	7604.21	1.22	-4490	7833	7746	7683	7596	7533	7715	7565	51	2290	500	4590	10	1	10100213	766	33.39	1.39	12	0.14	227.00	5458.00	15400	20220923	-50.78	7550	20230913	0.40	12970	-41.56	20230420	7550	0.40	20230913	15400	-50.78	20220923	7550	0.40	20230913	4.32	N	148930	500	50 억	123204	N	N	N	N
56	20230919	100735	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7620	-40	5	-0.52	73842000	9700	41.95	7620	7690	7570	9950	5370	7660	7612.58	1.22	-3638	7833	7746	7683	7596	7533	7715	7565	51	2290	500	4590	10	1	10100213	770	33.57	1.40	12	0.10	227.00	5458.00	15400	20220923	-50.52	7550	20230913	0.93	12970	-41.25	20230420	7550	0.93	20230913	15400	-50.52	20220923	7550	0.93	20230913	4.32	N	148930	500	50 억	123204	N	N	N	N
57	20230919	090732	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7690	30	2	0.39	3735940	490	2.12	7620	7690	7620	9950	5370	7660	7624.37	1.22	-47	7833	7746	7683	7596	7533	7715	7565	51	2290	500	4590	10	1	10100213	777	33.88	1.41	12	0.00	227.00	5458.00	15400	20220923	-50.06	7550	20230913	1.85	12970	-40.71	20230420	7550	1.85	20230913	15400	-50.06	20220923	7550	1.85	20230913	4.32	N	148930	500	50 억	123204	N	N	N	N
58	20230918	160735	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7660	-110	5	-1.42	176350560	23000	42.34	7680	7770	7620	10100	5440	7770	7667.44	1.24	-2146	8016	7892	7776	7652	7536	7955	7715	51	2330	500	4660	10	1	10100213	774	33.74	1.40	12	0.23	227.00	5458.00	15400	20220923	-50.26	7550	20230913	1.46	12970	-40.94	20230420	7550	1.46	20230913	15400	-50.26	20220923	7550	1.46	20230913	4.36	N	148930	500	50 억	125350	N	N	N	N
59	20230918	150732	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7620	-150	5	-1.93	170400170	22222	40.91	7680	7770	7620	10100	5440	7770	7668.08	1.24	-1994	8016	7892	7776	7652	7536	7955	7715	51	2330	500	4660	10	1	10100213	770	33.57	1.40	12	0.22	227.00	5458.00	15400	20220923	-50.52	7550	20230913	0.93	12970	-41.25	20230420	7550	0.93	20230913	15400	-50.52	20220923	7550	0.93	20230913	4.36	N	148930	500	50 억	125350	N	N	N	N
60	20230918	140753	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7640	-130	5	-1.67	123804110	16112	29.66	7680	7770	7630	10100	5440	7770	7683.97	1.24	-1575	8016	7892	7776	7652	7536	7955	7715	51	2330	500	4660	10	1	10100213	772	33.66	1.40	12	0.16	227.00	5458.00	15400	20220923	-50.39	7550	20230913	1.19	12970	-41.09	20230420	7550	1.19	20230913	15400	-50.39	20220923	7550	1.19	20230913	4.36	N	148930	500	50 억	125350	N	N	N	N
61	20230918	130734	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7690	-80	5	-1.03	91068470	11841	21.80	7680	7770	7630	10100	5440	7770	7690.94	1.24	-1207	8016	7892	7776	7652	7536	7955	7715	51	2330	500	4660	10	1	10100213	777	33.88	1.41	12	0.12	227.00	5458.00	15400	20220923	-50.06	7550	20230913	1.85	12970	-40.71	20230420	7550	1.85	20230913	15400	-50.06	20220923	7550	1.85	20230913	4.36	N	148930	500	50 억	125350	N	N	N	N
62	20230918	120737	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7680	-90	5	-1.16	79771670	10364	19.08	7680	7770	7640	10100	5440	7770	7697.00	1.24	-1136	8016	7892	7776	7652	7536	7955	7715	51	2330	500	4660	10	1	10100213	776	33.83	1.41	12	0.10	227.00	5458.00	15400	20220923	-50.13	7550	20230913	1.72	12970	-40.79	20230420	7550	1.72	20230913	15400	-50.13	20220923	7550	1.72	20230913	4.36	N	148930	500	50 억	125350	N	N	N	N
63	20230918	110726	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7720	-50	5	-0.64	58210000	7557	13.91	7680	7770	7640	10100	5440	7770	7702.79	1.24	-1335	8016	7892	7776	7652	7536	7955	7715	51	2330	500	4660	10	1	10100213	780	34.01	1.41	12	0.07	227.00	5458.00	15400	20220923	-49.87	7550	20230913	2.25	12970	-40.48	20230420	7550	2.25	20230913	15400	-49.87	20220923	7550	2.25	20230913	4.36	N	148930	500	50 억	125350	N	N	N	N
64	20230918	100722	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7760	-10	5	-0.13	41183580	5350	9.85	7680	7770	7640	10100	5440	7770	7697.87	1.24	-774	8016	7892	7776	7652	7536	7955	7715	51	2330	500	4660	10	1	10100213	784	34.19	1.42	12	0.05	227.00	5458.00	15400	20220923	-49.61	7550	20230913	2.78	12970	-40.17	20230420	7550	2.78	20230913	15400	-49.61	20220923	7550	2.78	20230913	4.36	N	148930	500	50 억	125350	N	N	N	N
65	20230918	090725	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7670	-100	5	-1.29	3379570	439	0.81	7680	7770	7650	10100	5440	7770	7698.34	1.24	-49	8016	7892	7776	7652	7536	7955	7715	51	2330	500	4660	10	1	10100213	775	33.79	1.41	12	0.00	227.00	5458.00	15400	20220923	-50.19	7550	20230913	1.59	12970	-40.86	20230420	7550	1.59	20230913	15400	-50.19	20220923	7550	1.59	20230913	4.36	N	148930	500	50 억	125350	N	N	N	N
66	20230915	160730	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7770	60	2	0.78	423225560	54243	234.91	7680	7900	7660	10020	5400	7710	7802.40	1.14	9501	7856	7782	7666	7592	7476	7820	7630	51	2310	500	4620	10	1	10100213	785	34.23	1.42	12	0.54	227.00	5458.00	16100	20220916	-51.74	7550	20230913	2.91	12970	-40.09	20230420	7550	2.91	20230913	16600	-53.19	20220915	7550	2.91	20230913	4.33	N	148930	500	50 억	115532	N	N	N	N
67	20230915	150731	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7760	50	2	0.65	398636220	51069	221.16	7680	7900	7660	10020	5400	7710	7805.84	1.14	9332	7856	7782	7666	7592	7476	7820	7630	51	2310	500	4620	10	1	10100213	784	34.19	1.42	12	0.51	227.00	5458.00	16100	20220916	-51.80	7550	20230913	2.78	12970	-40.17	20230420	7550	2.78	20230913	16600	-53.25	20220915	7550	2.78	20230913	4.33	N	148930	500	50 억	115532	N	N	N	N
68	20230915	140730	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7800	90	2	1.17	331838880	42456	183.86	7680	7900	7660	10020	5400	7710	7816.07	1.14	11040	7856	7782	7666	7592	7476	7820	7630	51	2310	500	4620	10	1	10100213	788	34.36	1.43	12	0.42	227.00	5458.00	16100	20220916	-51.55	7550	20230913	3.31	12970	-39.86	20230420	7550	3.31	20230913	16600	-53.01	20220915	7550	3.31	20230913	4.33	N	148930	500	50 억	115532	N	N	N	N
69	20230915	130724	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7800	90	2	1.17	323261200	41357	179.10	7680	7900	7660	10020	5400	7710	7816.36	1.14	11167	7856	7782	7666	7592	7476	7820	7630	51	2310	500	4620	10	1	10100213	788	34.36	1.43	12	0.41	227.00	5458.00	16100	20220916	-51.55	7550	20230913	3.31	12970	-39.86	20230420	7550	3.31	20230913	16600	-53.01	20220915	7550	3.31	20230913	4.33	N	148930	500	50 억	115532	N	N	N	N
70	20230915	120732	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7790	80	2	1.04	291149370	37244	161.29	7680	7900	7660	10020	5400	7710	7817.35	1.14	11573	7856	7782	7666	7592	7476	7820	7630	51	2310	500	4620	10	1	10100213	787	34.32	1.43	12	0.37	227.00	5458.00	16100	20220916	-51.61	7550	20230913	3.18	12970	-39.94	20230420	7550	3.18	20230913	16600	-53.07	20220915	7550	3.18	20230913	4.33	N	148930	500	50 억	115532	N	N	N	N
71	20230915	110738	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7830	120	2	1.56	252318720	32256	139.69	7680	7900	7660	10020	5400	7710	7822.38	1.14	12300	7856	7782	7666	7592	7476	7820	7630	51	2310	500	4620	10	1	10100213	791	34.49	1.43	12	0.32	227.00	5458.00	16100	20220916	-51.37	7550	20230913	3.71	12970	-39.63	20230420	7550	3.71	20230913	16600	-52.83	20220915	7550	3.71	20230913	4.33	N	148930	500	50 억	115532	N	N	N	N
72	20230915	100734	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7800	90	2	1.17	228128240	29159	126.28	7680	7900	7660	10020	5400	7710	7823.60	1.14	12037	7856	7782	7666	7592	7476	7820	7630	51	2310	500	4620	10	1	10100213	788	34.36	1.43	12	0.29	227.00	5458.00	16100	20220916	-51.55	7550	20230913	3.31	12970	-39.86	20230420	7550	3.31	20230913	16600	-53.01	20220915	7550	3.31	20230913	4.33	N	148930	500	50 억	115532	N	N	N	N
73	20230915	090724	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7760	50	2	0.65	33491470	4327	18.74	7680	7790	7660	10020	5400	7710	7740.11	1.14	2486	7856	7782	7666	7592	7476	7820	7630	51	2310	500	4620	10	1	10100213	784	34.19	1.42	12	0.04	227.00	5458.00	16100	20220916	-51.80	7550	20230913	2.78	12970	-40.17	20230420	7550	2.78	20230913	16600	-53.25	20220915	7550	2.78	20230913	4.33	N	148930	500	50 억	115532	N	N	N	N
74	20230914	160733	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7710	120	2	1.58	165404050	21594	70.03	7550	7740	7550	9860	5320	7590	7659.72	1.09	5689	7856	7722	7636	7502	7416	7790	7570	51	2270	500	4550	10	1	10100213	779	33.96	1.41	12	0.21	227.00	5458.00	16600	20220915	-53.55	7550	20230914	2.12	12970	-40.56	20230420	7550	2.12	20230914	16600	-53.55	20220915	7550	2.12	20230914	4.30	N	148930	500	50 억	109843	N	N	N	N
75	20230914	150713	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7720	130	2	1.71	143488770	18753	60.82	7550	7740	7550	9860	5320	7590	7651.51	1.09	5406	7856	7722	7636	7502	7416	7790	7570	51	2270	500	4550	10	1	10100213	780	34.01	1.41	12	0.19	227.00	5458.00	16600	20220915	-53.49	7550	20230914	2.25	12970	-40.48	20230420	7550	2.25	20230914	16600	-53.49	20220915	7550	2.25	20230914	4.30	N	148930	500	50 억	109843	N	N	N	N
76	20230914	140725	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7620	30	2	0.40	122208660	15984	51.84	7550	7740	7550	9860	5320	7590	7645.69	1.09	4846	7856	7722	7636	7502	7416	7790	7570	51	2270	500	4550	10	1	10100213	770	33.57	1.40	12	0.16	227.00	5458.00	16600	20220915	-54.10	7550	20230914	0.93	12970	-41.25	20230420	7550	0.93	20230914	16600	-54.10	20220915	7550	0.93	20230914	4.30	N	148930	500	50 억	109843	N	N	N	N
77	20230914	130710	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7650	60	2	0.79	102301280	13379	43.39	7550	7740	7550	9860	5320	7590	7646.41	1.09	3481	7856	7722	7636	7502	7416	7790	7570	51	2270	500	4550	10	1	10100213	773	33.70	1.40	12	0.13	227.00	5458.00	16600	20220915	-53.92	7550	20230914	1.32	12970	-41.02	20230420	7550	1.32	20230914	16600	-53.92	20220915	7550	1.32	20230914	4.30	N	148930	500	50 억	109843	N	N	N	N
78	20230914	120720	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7720	130	2	1.71	88258540	11552	37.46	7550	7740	7550	9860	5320	7590	7640.11	1.09	3337	7856	7722	7636	7502	7416	7790	7570	51	2270	500	4550	10	1	10100213	780	34.01	1.41	12	0.11	227.00	5458.00	16600	20220915	-53.49	7550	20230914	2.25	12970	-40.48	20230420	7550	2.25	20230914	16600	-53.49	20220915	7550	2.25	20230914	4.30	N	148930	500	50 억	109843	N	N	N	N
79	20230914	110714	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7700	110	2	1.45	69686610	9138	29.63	7550	7740	7550	9860	5320	7590	7626.02	1.09	2623	7856	7722	7636	7502	7416	7790	7570	51	2270	500	4550	10	1	10100213	778	33.92	1.41	12	0.09	227.00	5458.00	16600	20220915	-53.61	7550	20230914	1.99	12970	-40.63	20230420	7550	1.99	20230914	16600	-53.61	20220915	7550	1.99	20230914	4.30	N	148930	500	50 억	109843	N	N	N	N
80	20230914	100708	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7580	-10	5	-0.13	31779940	4166	13.51	7550	7740	7550	9860	5320	7590	7628.41	1.09	708	7856	7722	7636	7502	7416	7790	7570	51	2270	500	4550	10	1	10100213	766	33.39	1.39	12	0.04	227.00	5458.00	16600	20220915	-54.34	7550	20230914	0.40	12970	-41.56	20230420	7550	0.40	20230914	16600	-54.34	20220915	7550	0.40	20230914	4.30	N	148930	500	50 억	109843	N	N	N	N
81	20230914	090721	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7650	60	2	0.79	3612930	477	1.55	7550	7650	7550	9860	5320	7590	7574.28	1.09	9	7856	7722	7636	7502	7416	7790	7570	51	2270	500	4550	10	1	10100213	773	33.70	1.40	12	0.00	227.00	5458.00	16600	20220915	-53.92	7550	20230914	1.32	12970	-41.02	20230420	7550	1.32	20230914	16600	-53.92	20220915	7550	1.32	20230914	4.30	N	148930	500	50 억	109843	N	N	N	N
82	20230913	160725	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7590	-60	5	-0.78	233350510	30685	53.54	7570	7770	7550	9940	5360	7650	7604.71	1.13	-4273	7956	7802	7726	7572	7496	7765	7535	51	2290	500	4590	10	1	10100213	767	33.44	1.39	12	0.30	227.00	5458.00	16600	20220915	-54.28	7550	20230913	0.53	12970	-41.48	20230420	7550	0.53	20230913	16600	-54.28	20220915	7550	0.53	20230913	4.35	N	148930	500	50 억	114116	N	N	N	N
83	20230913	150719	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7580	-70	5	-0.92	204579900	26884	46.91	7570	7770	7550	9940	5360	7650	7609.73	1.13	-4201	7956	7802	7726	7572	7496	7765	7535	51	2290	500	4590	10	1	10100213	766	33.39	1.39	12	0.27	227.00	5458.00	16600	20220915	-54.34	7550	20230913	0.40	12970	-41.56	20230420	7550	0.40	20230913	16600	-54.34	20220915	7550	0.40	20230913	4.35	N	148930	500	50 억	114116	N	N	N	N
84	20230913	140725	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7710	60	2	0.78	162242050	21315	37.19	7570	7770	7550	9940	5360	7650	7611.64	1.13	-4412	7956	7802	7726	7572	7496	7765	7535	51	2290	500	4590	10	1	10100213	779	33.96	1.41	12	0.21	227.00	5458.00	16600	20220915	-53.55	7550	20230913	2.12	12970	-40.56	20230420	7550	2.12	20230913	16600	-53.55	20220915	7550	2.12	20230913	4.35	N	148930	500	50 억	114116	N	N	N	N
85	20230913	130703	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7650	0	3	0.00	151263640	19883	34.69	7570	7770	7550	9940	5360	7650	7607.69	1.13	-4271	7956	7802	7726	7572	7496	7765	7535	51	2290	500	4590	10	1	10100213	773	33.70	1.40	12	0.20	227.00	5458.00	16600	20220915	-53.92	7550	20230913	1.32	12970	-41.02	20230420	7550	1.32	20230913	16600	-53.92	20220915	7550	1.32	20230913	4.35	N	148930	500	50 억	114116	N	N	N	N
86	20230913	120722	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7600	-50	5	-0.65	138041380	18144	31.66	7570	7770	7550	9940	5360	7650	7608.10	1.13	-4290	7956	7802	7726	7572	7496	7765	7535	51	2290	500	4590	10	1	10100213	768	33.48	1.39	12	0.18	227.00	5458.00	16600	20220915	-54.22	7550	20230913	0.66	12970	-41.40	20230420	7550	0.66	20230913	16600	-54.22	20220915	7550	0.66	20230913	4.35	N	148930	500	50 억	114116	N	N	N	N
87	20230913	110721	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7590	-60	5	-0.78	111675060	14663	25.59	7570	7770	7570	9940	5360	7650	7616.11	1.13	-3193	7956	7802	7726	7572	7496	7765	7535	51	2290	500	4590	10	1	10100213	767	33.44	1.39	12	0.15	227.00	5458.00	16600	20220915	-54.28	7570	20230913	0.26	12970	-41.48	20230420	7570	0.26	20230913	16600	-54.28	20220915	7570	0.26	20230913	4.35	N	148930	500	50 억	114116	N	N	N	N
88	20230913	100714	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7770	120	2	1.57	32191280	4203	7.33	7570	7770	7570	9940	5360	7650	7659.12	1.13	-478	7956	7802	7726	7572	7496	7765	7535	51	2290	500	4590	10	1	10100213	785	34.23	1.42	12	0.04	227.00	5458.00	16600	20220915	-53.19	7570	20230913	2.64	12970	-40.09	20230420	7570	2.64	20230913	16600	-53.19	20220915	7570	2.64	20230913	4.35	N	148930	500	50 억	114116	N	N	N	N
89	20230913	090707	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7660	10	2	0.13	11923210	1561	2.72	7570	7690	7570	9940	5360	7650	7638.19	1.13	-757	7956	7802	7726	7572	7496	7765	7535	51	2290	500	4590	10	1	10100213	774	33.74	1.40	12	0.02	227.00	5458.00	16600	20220915	-53.86	7570	20230913	1.19	12970	-40.94	20230420	7570	1.19	20230913	16600	-53.86	20220915	7570	1.19	20230913	4.35	N	148930	500	50 억	114116	N	N	N	N
90	20230912	160704	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7650	-190	5	-2.42	439558910	56891	177.08	7840	7880	7650	10190	5490	7840	7732.68	1.25	-11667	7993	7916	7853	7776	7713	7885	7745	51	2350	500	4700	10	1	10100213	773	33.70	1.40	12	0.56	227.00	5458.00	16600	20220915	-53.92	7650	20230912	0.00	12970	-41.02	20230420	7650	0.00	20230912	16600	-53.92	20220915	7650	0.00	20230912	4.40	N	148930	500	50 억	125789	N	N	N	N
91	20230912	150712	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7740	-100	5	-1.28	308016150	39728	123.66	7840	7880	7700	10190	5490	7840	7753.12	1.25	-11546	7993	7916	7853	7776	7713	7885	7745	51	2350	500	4700	10	1	10100213	782	34.10	1.42	12	0.39	227.00	5458.00	16600	20220915	-53.37	7700	20230912	0.52	12970	-40.32	20230420	7700	0.52	20230912	16600	-53.37	20220915	7700	0.52	20230912	4.40	N	148930	500	50 억	125789	N	N	N	N
92	20230912	140709	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7740	-100	5	-1.28	268846630	34664	107.89	7840	7880	7700	10190	5490	7840	7755.79	1.25	-10214	7993	7916	7853	7776	7713	7885	7745	51	2350	500	4700	10	1	10100213	782	34.10	1.42	12	0.34	227.00	5458.00	16600	20220915	-53.37	7700	20230912	0.52	12970	-40.32	20230420	7700	0.52	20230912	16600	-53.37	20220915	7700	0.52	20230912	4.40	N	148930	500	50 억	125789	N	N	N	N
93	20230912	130702	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7740	-100	5	-1.28	244160010	31469	97.95	7840	7880	7700	10190	5490	7840	7758.75	1.25	-8967	7993	7916	7853	7776	7713	7885	7745	51	2350	500	4700	10	1	10100213	782	34.10	1.42	12	0.31	227.00	5458.00	16600	20220915	-53.37	7700	20230912	0.52	12970	-40.32	20230420	7700	0.52	20230912	16600	-53.37	20220915	7700	0.52	20230912	4.40	N	148930	500	50 억	125789	N	N	N	N
94	20230912	120659	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7750	-90	5	-1.15	206861110	26636	82.91	7840	7880	7700	10190	5490	7840	7766.22	1.25	-4951	7993	7916	7853	7776	7713	7885	7745	51	2350	500	4700	10	1	10100213	783	34.14	1.42	12	0.26	227.00	5458.00	16600	20220915	-53.31	7700	20230912	0.65	12970	-40.25	20230420	7700	0.65	20230912	16600	-53.31	20220915	7700	0.65	20230912	4.40	N	148930	500	50 억	125789	N	N	N	N
95	20230912	110706	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7780	-60	5	-0.77	131648840	16893	52.58	7840	7880	7750	10190	5490	7840	7793.10	1.25	-4131	7993	7916	7853	7776	7713	7885	7745	51	2350	500	4700	10	1	10100213	786	34.27	1.43	12	0.17	227.00	5458.00	16600	20220915	-53.13	7750	20230912	0.39	12970	-40.02	20230420	7750	0.39	20230912	16600	-53.13	20220915	7750	0.39	20230912	4.40	N	148930	500	50 억	125789	N	N	N	N
96	20230912	100700	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7790	-50	5	-0.64	91269710	11696	36.40	7840	7880	7770	10190	5490	7840	7803.50	1.25	-1174	7993	7916	7853	7776	7713	7885	7745	51	2350	500	4700	10	1	10100213	787	34.32	1.43	12	0.12	227.00	5458.00	16600	20220915	-53.07	7770	20230912	0.26	12970	-39.94	20230420	7770	0.26	20230912	16600	-53.07	20220915	7770	0.26	20230912	4.40	N	148930	500	50 억	125789	N	N	N	N
97	20230912	090716	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7840	0	3	0.00	5268180	674	2.10	7840	7880	7790	10190	5490	7840	7816.29	1.25	-68	7993	7916	7853	7776	7713	7885	7745	51	2350	500	4700	10	1	10100213	792	34.54	1.44	12	0.01	227.00	5458.00	16600	20220915	-52.77	7780	20230908	0.77	12970	-39.55	20230420	7780	0.77	20230908	16600	-52.77	20220915	7780	0.77	20230908	4.40	N	148930	500	50 억	125789	N	N	N	N
98	20230911	160659	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7840	-90	5	-1.13	251618770	32127	69.96	7930	7930	7790	10300	5560	7930	7832.00	1.26	-1780	8030	7980	7880	7830	7730	8005	7855	51	2370	500	4750	10	1	10100213	792	34.54	1.44	12	0.32	227.00	5458.00	16600	20220915	-52.77	7780	20230908	0.77	12970	-39.55	20230420	7780	0.77	20230908	16600	-52.77	20220915	7780	0.77	20230908	4.31	N	148930	500	50 억	127569	N	N	N	N
99	20230911	150705	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7800	-130	5	-1.64	239497170	30580	66.59	7930	7930	7790	10300	5560	7930	7831.82	1.26	-1682	8030	7980	7880	7830	7730	8005	7855	51	2370	500	4750	10	1	10100213	788	34.36	1.43	12	0.30	227.00	5458.00	16600	20220915	-53.01	7780	20230908	0.26	12970	-39.86	20230420	7780	0.26	20230908	16600	-53.01	20220915	7780	0.26	20230908	4.31	N	148930	500	50 억	127569	N	N	N	N
100	20230911	140715	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7840	-90	5	-1.13	208053850	26554	57.83	7930	7930	7790	10300	5560	7930	7835.12	1.26	-168	8030	7980	7880	7830	7730	8005	7855	51	2370	500	4750	10	1	10100213	792	34.54	1.44	12	0.26	227.00	5458.00	16600	20220915	-52.77	7780	20230908	0.77	12970	-39.55	20230420	7780	0.77	20230908	16600	-52.77	20220915	7780	0.77	20230908	4.31	N	148930	500	50 억	127569	N	N	N	N
101	20230911	130649	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7810	-120	5	-1.51	177193310	22612	49.24	7930	7930	7790	10300	5560	7930	7836.25	1.26	-778	8030	7980	7880	7830	7730	8005	7855	51	2370	500	4750	10	1	10100213	789	34.41	1.43	12	0.22	227.00	5458.00	16600	20220915	-52.95	7780	20230908	0.39	12970	-39.78	20230420	7780	0.39	20230908	16600	-52.95	20220915	7780	0.39	20230908	4.31	N	148930	500	50 억	127569	N	N	N	N
102	20230911	120700	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7870	-60	5	-0.76	162482390	20736	45.16	7930	7930	7790	10300	5560	7930	7835.76	1.26	-559	8030	7980	7880	7830	7730	8005	7855	51	2370	500	4750	10	1	10100213	795	34.67	1.44	12	0.21	227.00	5458.00	16600	20220915	-52.59	7780	20230908	1.16	12970	-39.32	20230420	7780	1.16	20230908	16600	-52.59	20220915	7780	1.16	20230908	4.31	N	148930	500	50 억	127569	N	N	N	N
103	20230911	110649	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7800	-130	5	-1.64	113164260	14462	31.49	7930	7930	7790	10300	5560	7930	7824.94	1.26	-43	8030	7980	7880	7830	7730	8005	7855	51	2370	500	4750	10	1	10100213	788	34.36	1.43	12	0.14	227.00	5458.00	16600	20220915	-53.01	7780	20230908	0.26	12970	-39.86	20230420	7780	0.26	20230908	16600	-53.01	20220915	7780	0.26	20230908	4.31	N	148930	500	50 억	127569	N	N	N	N
104	20230911	100650	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7820	-110	5	-1.39	56154820	7164	15.60	7930	7930	7790	10300	5560	7930	7838.47	1.26	-939	8030	7980	7880	7830	7730	8005	7855	51	2370	500	4750	10	1	10100213	790	34.45	1.43	12	0.07	227.00	5458.00	16600	20220915	-52.89	7780	20230908	0.51	12970	-39.71	20230420	7780	0.51	20230908	16600	-52.89	20220915	7780	0.51	20230908	4.31	N	148930	500	50 억	127569	N	N	N	N
105	20230911	090647	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7850	-80	5	-1.01	3201140	404	0.88	7930	7930	7850	10300	5560	7930	7923.61	1.26	-110	8030	7980	7880	7830	7730	8005	7855	51	2370	500	4750	10	1	10100213	793	34.58	1.44	12	0.00	227.00	5458.00	16600	20220915	-52.71	7780	20230908	0.90	12970	-39.48	20230420	7780	0.90	20230908	16600	-52.71	20220915	7780	0.90	20230908	4.31	N	148930	500	50 억	127569	N	N	N	N
106	20230908	160704	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7930	50	2	0.63	359688470	45900	42.49	7880	7930	7780	10240	5520	7880	7835.97	1.25	1380	8400	8140	8000	7740	7600	8070	7670	51	2360	500	4720	10	1	10100213	801	34.93	1.45	12	0.45	227.00	5458.00	16600	20220915	-52.23	7780	20230908	1.93	12970	-38.86	20230420	7780	1.93	20230908	16600	-52.23	20220915	7780	1.93	20230908	4.25	N	148930	500	50 억	126189	N	N	N	N
107	20230908	150703	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7820	-60	5	-0.76	328819010	41991	38.87	7880	7930	7780	10240	5520	7880	7830.70	1.25	1024	8400	8140	8000	7740	7600	8070	7670	51	2360	500	4720	10	1	10100213	790	34.45	1.43	12	0.42	227.00	5458.00	16600	20220915	-52.89	7780	20230908	0.51	12970	-39.71	20230420	7780	0.51	20230908	16600	-52.89	20220915	7780	0.51	20230908	4.25	N	148930	500	50 억	126189	N	N	N	N
108	20230908	140656	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7790	-90	5	-1.14	310449450	39636	36.69	7880	7930	7780	10240	5520	7880	7832.51	1.25	177	8400	8140	8000	7740	7600	8070	7670	51	2360	500	4720	10	1	10100213	787	34.32	1.43	12	0.39	227.00	5458.00	16600	20220915	-53.07	7780	20230908	0.13	12970	-39.94	20230420	7780	0.13	20230908	16600	-53.07	20220915	7780	0.13	20230908	4.25	N	148930	500	50 억	126189	N	N	N	N
109	20230908	130704	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7850	-30	5	-0.38	285927160	36492	33.78	7880	7930	7790	10240	5520	7880	7835.34	1.25	217	8400	8140	8000	7740	7600	8070	7670	51	2360	500	4720	10	1	10100213	793	34.58	1.44	12	0.36	227.00	5458.00	16600	20220915	-52.71	7790	20230908	0.77	12970	-39.48	20230420	7790	0.77	20230908	16600	-52.71	20220915	7790	0.77	20230908	4.25	N	148930	500	50 억	126189	N	N	N	N
110	20230908	120711	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7850	-30	5	-0.38	232561520	29657	27.46	7880	7930	7790	10240	5520	7880	7841.71	1.25	304	8400	8140	8000	7740	7600	8070	7670	51	2360	500	4720	10	1	10100213	793	34.58	1.44	12	0.29	227.00	5458.00	16600	20220915	-52.71	7790	20230908	0.77	12970	-39.48	20230420	7790	0.77	20230908	16600	-52.71	20220915	7790	0.77	20230908	4.25	N	148930	500	50 억	126189	N	N	N	N
111	20230908	110709	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7800	-80	5	-1.02	201829410	25726	23.82	7880	7930	7790	10240	5520	7880	7845.35	1.25	-843	8400	8140	8000	7740	7600	8070	7670	51	2360	500	4720	10	1	10100213	788	34.36	1.43	12	0.25	227.00	5458.00	16600	20220915	-53.01	7790	20230908	0.13	12970	-39.86	20230420	7790	0.13	20230908	16600	-53.01	20220915	7790	0.13	20230908	4.25	N	148930	500	50 억	126189	N	N	N	N
112	20230908	100700	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7820	-60	5	-0.76	122661660	15592	14.43	7880	7930	7800	10240	5520	7880	7866.96	1.25	-983	8400	8140	8000	7740	7600	8070	7670	51	2360	500	4720	10	1	10100213	790	34.45	1.43	12	0.15	227.00	5458.00	16600	20220915	-52.89	7800	20230908	0.26	12970	-39.71	20230420	7800	0.26	20230908	16600	-52.89	20220915	7800	0.26	20230908	4.25	N	148930	500	50 억	126189	N	N	N	N
113	20230908	090704	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7880	0	3	0.00	38904790	4954	4.59	7880	7880	7800	10240	5520	7880	7853.21	1.25	1269	8400	8140	8000	7740	7600	8070	7670	51	2360	500	4720	10	1	10100213	796	34.71	1.44	12	0.05	227.00	5458.00	16600	20220915	-52.53	7800	20230908	1.03	12970	-39.24	20230420	7800	1.03	20230908	16600	-52.53	20220915	7800	1.03	20230908	4.25	N	148930	500	50 억	126189	N	N	N	N
114	20230907	160654	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7880	-330	5	-4.02	851831010	106616	281.26	8130	8260	7860	10670	5750	8210	7990.40	1.24	688	8643	8426	8303	8086	7963	8365	8025	51	2460	500	4920	10	1	10100213	796	34.71	1.44	12	1.06	227.00	5458.00	16800	20220906	-53.10	7860	20230907	0.25	12970	-39.24	20230420	7860	0.25	20230907	16600	-52.53	20220915	7860	0.25	20230907	4.29	N	148930	500	50 억	125507	N	N	N	N
115	20230907	150700	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7910	-300	5	-3.65	756524420	94528	249.37	8130	8260	7900	10670	5750	8210	8003.18	1.24	981	8643	8426	8303	8086	7963	8365	8025	51	2460	500	4920	10	1	10100213	799	34.85	1.45	12	0.94	227.00	5458.00	16800	20220906	-52.92	7900	20230907	0.13	12970	-39.01	20230420	7900	0.13	20230907	16600	-52.35	20220915	7900	0.13	20230907	4.29	N	148930	500	50 억	125507	N	N	N	N
116	20230907	140655	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	7950	-260	5	-3.17	673281370	84025	221.67	8130	8260	7900	10670	5750	8210	8012.87	1.24	2182	8643	8426	8303	8086	7963	8365	8025	51	2460	500	4920	10	1	10100213	803	35.02	1.46	12	0.83	227.00	5458.00	16800	20220906	-52.68	7900	20230907	0.63	12970	-38.70	20230420	7900	0.63	20230907	16600	-52.11	20220915	7900	0.63	20230907	4.29	N	148930	500	50 억	125507	N	N	N	N
117	20230907	130654	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8090	-120	5	-1.46	392598210	48711	128.50	8130	8260	7980	10670	5750	8210	8059.74	1.24	991	8643	8426	8303	8086	7963	8365	8025	51	2460	500	4920	10	1	10100213	817	35.64	1.48	12	0.48	227.00	5458.00	16800	20220906	-51.85	7910	20230817	2.28	12970	-37.63	20230420	7910	2.28	20230817	16600	-51.27	20220915	7910	2.28	20230817	4.29	N	148930	500	50 억	125507	N	N	N	N
118	20230907	120702	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8030	-180	5	-2.19	382871980	47502	125.32	8130	8260	7980	10670	5750	8210	8060.12	1.24	1138	8643	8426	8303	8086	7963	8365	8025	51	2460	500	4920	10	1	10100213	811	35.37	1.47	12	0.47	227.00	5458.00	16800	20220906	-52.20	7910	20230817	1.52	12970	-38.09	20230420	7910	1.52	20230817	16600	-51.63	20220915	7910	1.52	20230817	4.29	N	148930	500	50 억	125507	N	N	N	N
119	20230907	110701	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8000	-210	5	-2.56	345350950	42815	112.95	8130	8260	7980	10670	5750	8210	8066.12	1.24	1657	8643	8426	8303	8086	7963	8365	8025	51	2460	500	4920	10	1	10100213	808	35.24	1.47	12	0.42	227.00	5458.00	16800	20220906	-52.38	7910	20230817	1.14	12970	-38.32	20230420	7910	1.14	20230817	16600	-51.81	20220915	7910	1.14	20230817	4.29	N	148930	500	50 억	125507	N	N	N	N
120	20230907	100659	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8060	-150	5	-1.83	247625530	30619	80.78	8130	8260	8030	10670	5750	8210	8087.32	1.24	4660	8643	8426	8303	8086	7963	8365	8025	51	2460	500	4920	10	1	10100213	814	35.51	1.48	12	0.30	227.00	5458.00	16800	20220906	-52.02	7910	20230817	1.90	12970	-37.86	20230420	7910	1.90	20230817	16600	-51.45	20220915	7910	1.90	20230817	4.29	N	148930	500	50 억	125507	N	N	N	N
121	20230907	090709	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8130	-80	5	-0.97	4028850	494	1.30	8130	8260	8130	10670	5750	8210	8155.57	1.24	-142	8643	8426	8303	8086	7963	8365	8025	51	2460	500	4920	10	1	10100213	821	35.81	1.49	12	0.00	227.00	5458.00	16800	20220906	-51.61	7910	20230817	2.78	12970	-37.32	20230420	7910	2.78	20230817	16600	-51.02	20220915	7910	2.78	20230817	4.29	N	148930	500	50 억	125507	N	N	N	N
122	20230906	160656	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8210	-170	5	-2.03	312983930	37789	123.60	8380	8520	8180	10890	5870	8380	8282.76	1.29	-4933	8526	8452	8366	8292	8206	8490	8330	51	2510	500	5020	10	1	10100213	829	36.17	1.50	12	0.37	227.00	5458.00	17500	20220905	-53.09	7910	20230817	3.79	12970	-36.70	20230420	7910	3.79	20230817	16800	-51.13	20220906	7910	3.79	20230817	4.31	N	148930	500	50 억	130440	N	N	N	N
123	20230906	150657	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8180	-200	5	-2.39	304688670	36778	120.30	8380	8520	8180	10890	5870	8380	8284.54	1.29	-4870	8526	8452	8366	8292	8206	8490	8330	51	2510	500	5020	10	1	10100213	826	36.04	1.50	12	0.36	227.00	5458.00	17500	20220905	-53.26	7910	20230817	3.41	12970	-36.93	20230420	7910	3.41	20230817	16800	-51.31	20220906	7910	3.41	20230817	4.31	N	148930	500	50 억	130440	N	N	N	N
124	20230906	140658	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8230	-150	5	-1.79	233724630	28127	92.00	8380	8520	8230	10890	5870	8380	8309.62	1.29	-4409	8526	8452	8366	8292	8206	8490	8330	51	2510	500	5020	10	1	10100213	831	36.26	1.51	12	0.28	227.00	5458.00	17500	20220905	-52.97	7910	20230817	4.05	12970	-36.55	20230420	7910	4.05	20230817	16800	-51.01	20220906	7910	4.05	20230817	4.31	N	148930	500	50 억	130440	N	N	N	N
125	20230906	130651	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8320	-60	5	-0.72	183192070	22009	71.99	8380	8520	8250	10890	5870	8380	8323.51	1.29	-2791	8526	8452	8366	8292	8206	8490	8330	51	2510	500	5020	10	1	10100213	840	36.65	1.52	12	0.22	227.00	5458.00	17500	20220905	-52.46	7910	20230817	5.18	12970	-35.85	20230420	7910	5.18	20230817	16800	-50.48	20220906	7910	5.18	20230817	4.31	N	148930	500	50 억	130440	N	N	N	N
126	20230906	120703	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8360	-20	5	-0.24	121981220	14616	47.81	8380	8520	8310	10890	5870	8380	8345.73	1.29	-1709	8526	8452	8366	8292	8206	8490	8330	51	2510	500	5020	10	1	10100213	844	36.83	1.53	12	0.14	227.00	5458.00	17500	20220905	-52.23	7910	20230817	5.69	12970	-35.54	20230420	7910	5.69	20230817	16800	-50.24	20220906	7910	5.69	20230817	4.31	N	148930	500	50 억	130440	N	N	N	N
127	20230906	110705	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8340	-40	5	-0.48	94297020	11294	36.94	8380	8520	8310	10890	5870	8380	8349.30	1.29	-1397	8526	8452	8366	8292	8206	8490	8330	51	2510	500	5020	10	1	10100213	842	36.74	1.53	12	0.11	227.00	5458.00	17500	20220905	-52.34	7910	20230817	5.44	12970	-35.70	20230420	7910	5.44	20230817	16800	-50.36	20220906	7910	5.44	20230817	4.31	N	148930	500	50 억	130440	N	N	N	N
128	20230906	100643	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8370	-10	5	-0.12	73519380	8806	28.80	8380	8520	8310	10890	5870	8380	8348.78	1.29	-648	8526	8452	8366	8292	8206	8490	8330	51	2510	500	5020	10	1	10100213	845	36.87	1.53	12	0.09	227.00	5458.00	17500	20220905	-52.17	7910	20230817	5.82	12970	-35.47	20230420	7910	5.82	20230817	16800	-50.18	20220906	7910	5.82	20230817	4.31	N	148930	500	50 억	130440	N	N	N	N
129	20230906	090649	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8410	30	2	0.36	1860650	222	0.73	8380	8430	8350	10890	5870	8380	8381.31	1.29	-138	8526	8452	8366	8292	8206	8490	8330	51	2510	500	5020	10	1	10100213	849	37.05	1.54	12	0.00	227.00	5458.00	17500	20220905	-51.94	7910	20230817	6.32	12970	-35.16	20230420	7910	6.32	20230817	16800	-49.94	20220906	7910	6.32	20230817	4.31	N	148930	500	50 억	130440	N	N	N	N
130	20230905	160650	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8380	50	2	0.60	252273890	30272	72.64	8300	8440	8280	10820	5840	8330	8333.57	1.19	9862	8583	8456	8373	8246	8163	8415	8205	51	2490	500	4990	10	1	10100213	846	36.92	1.54	12	0.30	227.00	5458.00	17500	20220905	-52.11	7910	20230817	5.94	12970	-35.39	20230420	7910	5.94	20230817	17500	-52.11	20220905	7910	5.94	20230817	4.29	N	148930	500	50 억	120578	N	N	N	N
131	20230905	150701	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8380	50	2	0.60	244526400	29347	70.42	8300	8440	8280	10820	5840	8330	8332.25	1.19	10055	8583	8456	8373	8246	8163	8415	8205	51	2490	500	4990	10	1	10100213	846	36.92	1.54	12	0.29	227.00	5458.00	17500	20220905	-52.11	7910	20230817	5.94	12970	-35.39	20230420	7910	5.94	20230817	17500	-52.11	20220905	7910	5.94	20230817	4.29	N	148930	500	50 억	120578	N	N	N	N
132	20230905	140700	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8310	-20	5	-0.24	231612770	27796	66.70	8300	8440	8280	10820	5840	8330	8332.59	1.19	9729	8583	8456	8373	8246	8163	8415	8205	51	2490	500	4990	10	1	10100213	839	36.61	1.52	12	0.28	227.00	5458.00	17500	20220905	-52.51	7910	20230817	5.06	12970	-35.93	20230420	7910	5.06	20230817	17500	-52.51	20220905	7910	5.06	20230817	4.29	N	148930	500	50 억	120578	N	N	N	N
133	20230905	130641	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8340	10	2	0.12	150931210	18080	43.38	8300	8440	8290	10820	5840	8330	8347.97	1.19	6619	8583	8456	8373	8246	8163	8415	8205	51	2490	500	4990	10	1	10100213	842	36.74	1.53	12	0.18	227.00	5458.00	17500	20220905	-52.34	7910	20230817	5.44	12970	-35.70	20230420	7910	5.44	20230817	17500	-52.34	20220905	7910	5.44	20230817	4.29	N	148930	500	50 억	120578	N	N	N	N
134	20230905	120646	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8300	-30	5	-0.36	127746280	15289	36.69	8300	8440	8300	10820	5840	8330	8355.44	1.19	5753	8583	8456	8373	8246	8163	8415	8205	51	2490	500	4990	10	1	10100213	838	36.56	1.52	12	0.15	227.00	5458.00	17500	20220905	-52.57	7910	20230817	4.93	12970	-36.01	20230420	7910	4.93	20230817	17500	-52.57	20220905	7910	4.93	20230817	4.29	N	148930	500	50 억	120578	N	N	N	N
135	20230905	110652	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8380	50	2	0.60	103004900	12313	29.55	8300	8440	8300	10820	5840	8330	8365.54	1.19	5635	8583	8456	8373	8246	8163	8415	8205	51	2490	500	4990	10	1	10100213	846	36.92	1.54	12	0.12	227.00	5458.00	17500	20220905	-52.11	7910	20230817	5.94	12970	-35.39	20230420	7910	5.94	20230817	17500	-52.11	20220905	7910	5.94	20230817	4.29	N	148930	500	50 억	120578	N	N	N	N
136	20230905	100641	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8390	60	2	0.72	87056270	10403	24.96	8300	8440	8300	10820	5840	8330	8368.38	1.19	5362	8583	8456	8373	8246	8163	8415	8205	51	2490	500	4990	10	1	10100213	847	36.96	1.54	12	0.10	227.00	5458.00	17500	20220905	-52.06	7910	20230817	6.07	12970	-35.31	20230420	7910	6.07	20230817	17500	-52.06	20220905	7910	6.07	20230817	4.29	N	148930	500	50 억	120578	N	N	N	N
137	20230905	090641	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8420	90	2	1.08	31566580	3767	9.04	8300	8430	8300	10820	5840	8330	8379.77	1.19	2894	8583	8456	8373	8246	8163	8415	8205	51	2490	500	4990	10	1	10100213	850	37.09	1.54	12	0.04	227.00	5458.00	17500	20220905	-51.89	7910	20230817	6.45	12970	-35.08	20230420	7910	6.45	20230817	17500	-51.89	20220905	7910	6.45	20230817	4.29	N	148930	500	50 억	120578	N	N	N	N
138	20230904	160639	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8330	-150	5	-1.77	347460450	41583	179.07	8480	8500	8290	11020	5940	8480	8356.50	1.08	11477	8673	8576	8483	8386	8293	8625	8435	51	2540	500	5080	10	1	10100213	841	36.70	1.53	12	0.41	227.00	5458.00	18200	20220901	-54.23	7910	20230817	5.31	12970	-35.77	20230420	7910	5.31	20230817	17500	-52.40	20220905	7910	5.31	20230817	4.29	N	148930	500	50 억	109020	N	N	N	N
139	20230904	150632	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8420	-60	5	-0.71	293228460	35076	151.05	8480	8500	8290	11020	5940	8480	8359.80	1.08	9925	8673	8576	8483	8386	8293	8625	8435	51	2540	500	5080	10	1	10100213	850	37.09	1.54	12	0.35	227.00	5458.00	18200	20220901	-53.74	7910	20230817	6.45	12970	-35.08	20230420	7910	6.45	20230817	17500	-51.89	20220905	7910	6.45	20230817	4.29	N	148930	500	50 억	109020	N	N	N	N
140	20230904	140626	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8400	-80	5	-0.94	267487850	32007	137.84	8480	8500	8290	11020	5940	8480	8357.17	1.08	8107	8673	8576	8483	8386	8293	8625	8435	51	2540	500	5080	10	1	10100213	848	37.00	1.54	12	0.32	227.00	5458.00	18200	20220901	-53.85	7910	20230817	6.19	12970	-35.24	20230420	7910	6.19	20230817	17500	-52.00	20220905	7910	6.19	20230817	4.29	N	148930	500	50 억	109020	N	N	N	N
141	20230904	130637	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8360	-120	5	-1.42	242622580	29032	125.02	8480	8500	8290	11020	5940	8480	8357.07	1.08	6844	8673	8576	8483	8386	8293	8625	8435	51	2540	500	5080	10	1	10100213	844	36.83	1.53	12	0.29	227.00	5458.00	18200	20220901	-54.07	7910	20230817	5.69	12970	-35.54	20230420	7910	5.69	20230817	17500	-52.23	20220905	7910	5.69	20230817	4.29	N	148930	500	50 억	109020	N	N	N	N
142	20230904	120624	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8350	-130	5	-1.53	224586610	26869	115.71	8480	8500	8290	11020	5940	8480	8358.58	1.08	6189	8673	8576	8483	8386	8293	8625	8435	51	2540	500	5080	10	1	10100213	843	36.78	1.53	12	0.27	227.00	5458.00	18200	20220901	-54.12	7910	20230817	5.56	12970	-35.62	20230420	7910	5.56	20230817	17500	-52.29	20220905	7910	5.56	20230817	4.29	N	148930	500	50 억	109020	N	N	N	N
143	20230904	110616	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8320	-160	5	-1.89	193292740	23105	99.50	8480	8500	8290	11020	5940	8480	8365.84	1.08	5697	8673	8576	8483	8386	8293	8625	8435	51	2540	500	5080	10	1	10100213	840	36.65	1.52	12	0.23	227.00	5458.00	18200	20220901	-54.29	7910	20230817	5.18	12970	-35.85	20230420	7910	5.18	20230817	17500	-52.46	20220905	7910	5.18	20230817	4.29	N	148930	500	50 억	109020	N	N	N	N
144	20230904	100621	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8420	-60	5	-0.71	78860270	9377	40.38	8480	8500	8320	11020	5940	8480	8409.97	1.08	2420	8673	8576	8483	8386	8293	8625	8435	51	2540	500	5080	10	1	10100213	850	37.09	1.54	12	0.09	227.00	5458.00	18200	20220901	-53.74	7910	20230817	6.45	12970	-35.08	20230420	7910	6.45	20230817	17500	-51.89	20220905	7910	6.45	20230817	4.29	N	148930	500	50 억	109020	N	N	N	N
145	20230904	090631	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8350	-130	5	-1.53	1639860	195	0.84	8480	8480	8350	11020	5940	8480	8409.54	1.08	-62	8673	8576	8483	8386	8293	8625	8435	51	2540	500	5080	10	1	10100213	843	36.78	1.53	12	0.00	227.00	5458.00	18200	20220901	-54.12	7910	20230817	5.56	12970	-35.62	20230420	7910	5.56	20230817	17500	-52.29	20220905	7910	5.56	20230817	4.29	N	148930	500	50 억	109020	N	N	N	N
146	20230901	160621	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8480	-60	5	-0.70	195906570	23146	75.47	8420	8580	8390	11100	5980	8540	8463.95	1.10	-2185	8740	8640	8540	8440	8340	8590	8390	51	2560	500	5120	10	1	10100213	856	37.36	1.55	12	0.23	227.00	5458.00	18200	20220901	-53.41	7910	20230817	7.21	12970	-34.62	20230420	7910	7.21	20230817	18200	-53.41	20220901	7910	7.21	20230817	4.32	N	148930	500	50 억	111205	N	N	N	N
147	20230901	150628	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8480	-60	5	-0.70	191611640	22639	73.81	8420	8580	8390	11100	5980	8540	8463.79	1.10	-2185	8740	8640	8540	8440	8340	8590	8390	51	2560	500	5120	10	1	10100213	856	37.36	1.55	12	0.22	227.00	5458.00	18200	20220901	-53.41	7910	20230817	7.21	12970	-34.62	20230420	7910	7.21	20230817	18200	-53.41	20220901	7910	7.21	20230817	4.32	N	148930	500	50 억	111205	N	N	N	N
148	20230901	140632	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8430	-110	5	-1.29	174938640	20669	67.39	8420	8580	8390	11100	5980	8540	8463.82	1.10	-2056	8740	8640	8540	8440	8340	8590	8390	51	2560	500	5120	10	1	10100213	851	37.14	1.54	12	0.20	227.00	5458.00	18200	20220901	-53.68	7910	20230817	6.57	12970	-35.00	20230420	7910	6.57	20230817	18200	-53.68	20220901	7910	6.57	20230817	4.32	N	148930	500	50 억	111205	N	N	N	N
149	20230901	130616	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8460	-80	5	-0.94	162244350	19166	62.49	8420	8580	8390	11100	5980	8540	8465.22	1.10	-2084	8740	8640	8540	8440	8340	8590	8390	51	2560	500	5120	10	1	10100213	854	37.27	1.55	12	0.19	227.00	5458.00	18200	20220901	-53.52	7910	20230817	6.95	12970	-34.77	20230420	7910	6.95	20230817	18200	-53.52	20220901	7910	6.95	20230817	4.32	N	148930	500	50 억	111205	N	N	N	N
150	20230901	120620	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8480	-60	5	-0.70	120712980	14238	46.42	8420	8580	8420	11100	5980	8540	8478.23	1.10	-2406	8740	8640	8540	8440	8340	8590	8390	51	2560	500	5120	10	1	10100213	856	37.36	1.55	12	0.14	227.00	5458.00	18200	20220901	-53.41	7910	20230817	7.21	12970	-34.62	20230420	7910	7.21	20230817	18200	-53.41	20220901	7910	7.21	20230817	4.32	N	148930	500	50 억	111205	N	N	N	N
151	20230901	110622	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8470	-70	5	-0.82	105730690	12468	40.65	8420	8580	8420	11100	5980	8540	8480.16	1.10	-2343	8740	8640	8540	8440	8340	8590	8390	51	2560	500	5120	10	1	10100213	855	37.31	1.55	12	0.12	227.00	5458.00	18200	20220901	-53.46	7910	20230817	7.08	12970	-34.70	20230420	7910	7.08	20230817	18200	-53.46	20220901	7910	7.08	20230817	4.32	N	148930	500	50 억	111205	N	N	N	N
152	20230901	100616	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8480	-60	5	-0.70	51339420	6053	19.74	8420	8580	8420	11100	5980	8540	8481.65	1.10	-1308	8740	8640	8540	8440	8340	8590	8390	51	2560	500	5120	10	1	10100213	856	37.36	1.55	12	0.06	227.00	5458.00	18200	20220901	-53.41	7910	20230817	7.21	12970	-34.62	20230420	7910	7.21	20230817	18200	-53.41	20220901	7910	7.21	20230817	4.32	N	148930	500	50 억	111205	N	N	N	N
153	20230901	090607	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	8570	30	2	0.35	5235690	615	2.01	8420	8580	8420	11100	5980	8540	8513.32	1.10	-40	8740	8640	8540	8440	8340	8590	8390	51	2560	500	5120	10	1	10100213	866	37.75	1.57	12	0.01	227.00	5458.00	18200	20220901	-52.91	7910	20230817	8.34	12970	-33.92	20230420	7910	8.34	20230817	18200	-52.91	20220901	7910	8.34	20230817	4.32	N	148930	500	50 억	111205	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History