KissMeData/208710/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	160925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	954	-3	5	-0.31	140150845	146764	54.66	951	965	947	1244	670	957	954.94	2.72	-36439	997	976	961	940	925	969	933	47	287	100	680	1	1	47340925	452	159.00	0.79	12	0.31	6.00	1212.00	1750	20230703	-45.49	857	20230327	11.32	1750	-45.49	20230703	857	11.32	20230327	1750	-45.49	20230703	857	11.32	20230327	3.28	N	208710	100	47 억	1289813	N	N	N	N
3	20230927	150935	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	959	2	2	0.21	128220906	134297	50.02	951	965	947	1244	670	957	954.76	2.72	-27623	997	976	961	940	925	969	933	47	287	100	680	1	1	47340925	454	159.83	0.79	12	0.28	6.00	1212.00	1750	20230703	-45.20	857	20230327	11.90	1750	-45.20	20230703	857	11.90	20230327	1750	-45.20	20230703	857	11.90	20230327	3.28	N	208710	100	47 억	1289813	N	N	N	N
4	20230927	140936	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	954	-3	5	-0.31	105258387	110294	41.08	951	965	947	1244	670	957	954.34	2.72	-17980	997	976	961	940	925	969	933	47	287	100	680	1	1	47340925	452	159.00	0.79	12	0.23	6.00	1212.00	1750	20230703	-45.49	857	20230327	11.32	1750	-45.49	20230703	857	11.32	20230327	1750	-45.49	20230703	857	11.32	20230327	3.28	N	208710	100	47 억	1289813	N	N	N	N
5	20230927	130921	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	957	0	3	0.00	90858114	95140	35.44	951	965	947	1244	670	957	954.99	2.72	-12964	997	976	961	940	925	969	933	47	287	100	680	1	1	47340925	453	159.50	0.79	12	0.20	6.00	1212.00	1750	20230703	-45.31	857	20230327	11.67	1750	-45.31	20230703	857	11.67	20230327	1750	-45.31	20230703	857	11.67	20230327	3.28	N	208710	100	47 억	1289813	N	N	N	N
6	20230927	120922	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	950	-7	5	-0.73	71300571	74580	27.78	951	965	947	1244	670	957	956.03	2.72	-5204	997	976	961	940	925	969	933	47	287	100	680	1	1	47340925	450	158.33	0.78	12	0.16	6.00	1212.00	1750	20230703	-45.71	857	20230327	10.85	1750	-45.71	20230703	857	10.85	20230327	1750	-45.71	20230703	857	10.85	20230327	3.28	N	208710	100	47 억	1289813	N	N	N	N
7	20230927	110931	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	959	2	2	0.21	42789724	44708	16.65	951	965	947	1244	670	957	957.09	2.72	-2724	997	976	961	940	925	969	933	47	287	100	680	1	1	47340925	454	159.83	0.79	12	0.09	6.00	1212.00	1750	20230703	-45.20	857	20230327	11.90	1750	-45.20	20230703	857	11.90	20230327	1750	-45.20	20230703	857	11.90	20230327	3.28	N	208710	100	47 억	1289813	N	N	N	N
8	20230927	100923	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	959	2	2	0.21	33263417	34784	12.96	951	965	947	1244	670	957	956.28	2.72	-5118	997	976	961	940	925	969	933	47	287	100	680	1	1	47340925	454	159.83	0.79	12	0.07	6.00	1212.00	1750	20230703	-45.20	857	20230327	11.90	1750	-45.20	20230703	857	11.90	20230327	1750	-45.20	20230703	857	11.90	20230327	3.28	N	208710	100	47 억	1289813	N	N	N	N
9	20230927	090941	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	953	-4	5	-0.42	3456113	3633	1.35	951	953	947	1244	670	957	951.31	2.72	-741	997	976	961	940	925	969	933	47	287	100	680	1	1	47340925	451	158.83	0.79	12	0.01	6.00	1212.00	1750	20230703	-45.54	857	20230327	11.20	1750	-45.54	20230703	857	11.20	20230327	1750	-45.54	20230703	857	11.20	20230327	3.28	N	208710	100	47 억	1289813	N	N	N	N
10	20230926	160923	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	957	-23	5	-2.35	256869510	268437	90.61	980	982	946	1274	686	980	956.91	2.83	-48418	1010	995	985	970	960	990	965	47	294	100	700	1	1	47340925	453	159.50	0.79	12	0.57	6.00	1212.00	1750	20230703	-45.31	857	20230327	11.67	1750	-45.31	20230703	857	11.67	20230327	1750	-45.31	20230703	857	11.67	20230327	3.32	N	208710	100	47 억	1338231	N	N	N	N
11	20230926	150922	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	959	-21	5	-2.14	238698874	249447	84.20	980	982	946	1274	686	980	956.91	2.83	-44748	1010	995	985	970	960	990	965	47	294	100	700	1	1	47340925	454	159.83	0.79	12	0.53	6.00	1212.00	1750	20230703	-45.20	857	20230327	11.90	1750	-45.20	20230703	857	11.90	20230327	1750	-45.20	20230703	857	11.90	20230327	3.32	N	208710	100	47 억	1338231	N	N	N	N
12	20230926	140917	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	950	-30	5	-3.06	216145996	225718	76.19	980	982	947	1274	686	980	957.59	2.83	-44676	1010	995	985	970	960	990	965	47	294	100	700	1	1	47340925	450	158.33	0.78	12	0.48	6.00	1212.00	1750	20230703	-45.71	857	20230327	10.85	1750	-45.71	20230703	857	10.85	20230327	1750	-45.71	20230703	857	10.85	20230327	3.32	N	208710	100	47 억	1338231	N	N	N	N
13	20230926	130919	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	954	-26	5	-2.65	173611275	180926	61.07	980	982	950	1274	686	980	959.57	2.83	-29735	1010	995	985	970	960	990	965	47	294	100	700	1	1	47340925	452	159.00	0.79	12	0.38	6.00	1212.00	1750	20230703	-45.49	857	20230327	11.32	1750	-45.49	20230703	857	11.32	20230327	1750	-45.49	20230703	857	11.32	20230327	3.32	N	208710	100	47 억	1338231	N	N	N	N
14	20230926	120926	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	959	-21	5	-2.14	122629735	127562	43.06	980	982	956	1274	686	980	961.33	2.83	-8633	1010	995	985	970	960	990	965	47	294	100	700	1	1	47340925	454	159.83	0.79	12	0.27	6.00	1212.00	1750	20230703	-45.20	857	20230327	11.90	1750	-45.20	20230703	857	11.90	20230327	1750	-45.20	20230703	857	11.90	20230327	3.32	N	208710	100	47 억	1338231	N	N	N	N
15	20230926	110922	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	956	-24	5	-2.45	88921989	92334	31.17	980	982	956	1274	686	980	963.05	2.83	-12554	1010	995	985	970	960	990	965	47	294	100	700	1	1	47340925	453	159.33	0.79	12	0.20	6.00	1212.00	1750	20230703	-45.37	857	20230327	11.55	1750	-45.37	20230703	857	11.55	20230327	1750	-45.37	20230703	857	11.55	20230327	3.32	N	208710	100	47 억	1338231	N	N	N	N
16	20230926	100921	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	959	-21	5	-2.14	43583753	45122	15.23	980	982	958	1274	686	980	965.91	2.83	-12619	1010	995	985	970	960	990	965	47	294	100	700	1	1	47340925	454	159.83	0.79	12	0.10	6.00	1212.00	1750	20230703	-45.20	857	20230327	11.90	1750	-45.20	20230703	857	11.90	20230327	1750	-45.20	20230703	857	11.90	20230327	3.32	N	208710	100	47 억	1338231	N	N	N	N
17	20230926	090924	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	979	-1	5	-0.10	762622	779	0.26	980	981	978	1274	686	980	978.98	2.83	-140	1010	995	985	970	960	990	965	47	294	100	700	1	1	47340925	463	163.17	0.81	12	0.00	6.00	1212.00	1750	20230703	-44.06	857	20230327	14.24	1750	-44.06	20230703	857	14.24	20230327	1750	-44.06	20230703	857	14.24	20230327	3.32	N	208710	100	47 억	1338231	N	N	N	N
18	20230925	160923	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	980	-13	5	-1.31	292235123	295356	147.77	984	1000	975	1290	696	993	989.46	2.84	-6355	1014	1003	989	978	964	996	971	47	297	100	710	1	1	47340925	464	163.33	0.81	12	0.62	6.00	1212.00	1750	20230703	-44.00	857	20230327	14.35	1750	-44.00	20230703	857	14.35	20230327	1750	-44.00	20230703	857	14.35	20230327	3.34	N	208710	100	47 억	1344457	N	N	N	N
19	20230925	150925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	993	0	3	0.00	216420554	218449	109.30	984	1000	975	1290	696	993	990.71	2.84	-11832	1014	1003	989	978	964	996	971	47	297	100	710	1	1	47340925	470	165.50	0.82	12	0.46	6.00	1212.00	1750	20230703	-43.26	857	20230327	15.87	1750	-43.26	20230703	857	15.87	20230327	1750	-43.26	20230703	857	15.87	20230327	3.34	N	208710	100	47 억	1344457	N	N	N	N
20	20230925	140909	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	990	-3	5	-0.30	169877873	171499	85.81	984	1000	975	1290	696	993	990.55	2.84	-8960	1014	1003	989	978	964	996	971	47	297	100	710	1	1	47340925	469	165.00	0.82	12	0.36	6.00	1212.00	1750	20230703	-43.43	857	20230327	15.52	1750	-43.43	20230703	857	15.52	20230327	1750	-43.43	20230703	857	15.52	20230327	3.34	N	208710	100	47 억	1344457	N	N	N	N
21	20230925	130914	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	994	1	2	0.10	142692292	144176	72.13	984	1000	975	1290	696	993	989.71	2.84	-67	1014	1003	989	978	964	996	971	47	297	100	710	1	1	47340925	471	165.67	0.82	12	0.30	6.00	1212.00	1750	20230703	-43.20	857	20230327	15.99	1750	-43.20	20230703	857	15.99	20230327	1750	-43.20	20230703	857	15.99	20230327	3.34	N	208710	100	47 억	1344457	N	N	N	N
22	20230925	120920	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	990	-3	5	-0.30	114433166	115710	57.89	984	1000	975	1290	696	993	988.97	2.84	-7637	1014	1003	989	978	964	996	971	47	297	100	710	1	1	47340925	469	165.00	0.82	12	0.24	6.00	1212.00	1750	20230703	-43.43	857	20230327	15.52	1750	-43.43	20230703	857	15.52	20230327	1750	-43.43	20230703	857	15.52	20230327	3.34	N	208710	100	47 억	1344457	N	N	N	N
23	20230925	110915	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	990	-3	5	-0.30	103169255	104330	52.20	984	1000	975	1290	696	993	988.87	2.84	-7368	1014	1003	989	978	964	996	971	47	297	100	710	1	1	47340925	469	165.00	0.82	12	0.22	6.00	1212.00	1750	20230703	-43.43	857	20230327	15.52	1750	-43.43	20230703	857	15.52	20230327	1750	-43.43	20230703	857	15.52	20230327	3.34	N	208710	100	47 억	1344457	N	N	N	N
24	20230925	100920	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	997	4	2	0.40	57652921	58549	29.29	984	1000	975	1290	696	993	984.70	2.84	-1089	1014	1003	989	978	964	996	971	47	297	100	710	1	1	47340925	472	166.17	0.82	12	0.12	6.00	1212.00	1750	20230703	-43.03	857	20230327	16.34	1750	-43.03	20230703	857	16.34	20230327	1750	-43.03	20230703	857	16.34	20230327	3.34	N	208710	100	47 억	1344457	N	N	N	N
25	20230925	090915	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	981	-12	5	-1.21	6913186	7033	3.52	984	989	980	1290	696	993	982.96	2.84	-1121	1014	1003	989	978	964	996	971	47	297	100	710	1	1	47340925	464	163.50	0.81	12	0.01	6.00	1212.00	1750	20230703	-43.94	857	20230327	14.47	1750	-43.94	20230703	857	14.47	20230327	1750	-43.94	20230703	857	14.47	20230327	3.34	N	208710	100	47 억	1344457	N	N	N	N
26	20230922	160949	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	993	-3	5	-0.30	196338574	199733	62.23	996	1000	975	1294	698	996	983.01	2.98	-67526	1030	1012	996	978	962	1005	971	47	298	100	710	1	1	47340925	470	165.50	0.82	12	0.42	6.00	1212.00	1750	20230703	-43.26	857	20230327	15.87	1750	-43.26	20230703	857	15.87	20230327	1750	-43.26	20230703	857	15.87	20230327	3.31	N	208710	100	47 억	1410833	N	N	N	N
27	20230922	150943	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	976	-20	5	-2.01	155561023	158413	49.36	996	1000	975	1294	698	996	982.00	2.98	-55439	1030	1012	996	978	962	1005	971	47	298	100	710	1	1	47340925	462	162.67	0.81	12	0.33	6.00	1212.00	1750	20230703	-44.23	857	20230327	13.89	1750	-44.23	20230703	857	13.89	20230327	1750	-44.23	20230703	857	13.89	20230327	3.31	N	208710	100	47 억	1410833	N	N	N	N
28	20230922	140941	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	982	-14	5	-1.41	113746944	115638	36.03	996	1000	975	1294	698	996	983.65	2.98	-36800	1030	1012	996	978	962	1005	971	47	298	100	710	1	1	47340925	465	163.67	0.81	12	0.24	6.00	1212.00	1750	20230703	-43.89	857	20230327	14.59	1750	-43.89	20230703	857	14.59	20230327	1750	-43.89	20230703	857	14.59	20230327	3.31	N	208710	100	47 억	1410833	N	N	N	N
29	20230922	130844	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	983	-13	5	-1.31	85393221	86711	27.02	996	1000	975	1294	698	996	984.80	2.98	-13127	1030	1012	996	978	962	1005	971	47	298	100	710	1	1	47340925	465	163.83	0.81	12	0.18	6.00	1212.00	1750	20230703	-43.83	857	20230327	14.70	1750	-43.83	20230703	857	14.70	20230327	1750	-43.83	20230703	857	14.70	20230327	3.31	N	208710	100	47 억	1410833	N	N	N	N
30	20230922	120843	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	986	-10	5	-1.00	63241433	64179	20.00	996	1000	975	1294	698	996	985.39	2.98	-13002	1030	1012	996	978	962	1005	971	47	298	100	710	1	1	47340925	467	164.33	0.81	12	0.14	6.00	1212.00	1750	20230703	-43.66	857	20230327	15.05	1750	-43.66	20230703	857	15.05	20230327	1750	-43.66	20230703	857	15.05	20230327	3.31	N	208710	100	47 억	1410833	N	N	N	N
31	20230922	110838	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	989	-7	5	-0.70	49684137	50433	15.71	996	1000	975	1294	698	996	985.15	2.98	-10772	1030	1012	996	978	962	1005	971	47	298	100	710	1	1	47340925	468	164.83	0.82	12	0.11	6.00	1212.00	1750	20230703	-43.49	857	20230327	15.40	1750	-43.49	20230703	857	15.40	20230327	1750	-43.49	20230703	857	15.40	20230327	3.31	N	208710	100	47 억	1410833	N	N	N	N
32	20230922	100839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	984	-12	5	-1.20	30314017	30761	9.58	996	1000	975	1294	698	996	985.47	2.98	-8147	1030	1012	996	978	962	1005	971	47	298	100	710	1	1	47340925	466	164.00	0.81	12	0.06	6.00	1212.00	1750	20230703	-43.77	857	20230327	14.82	1750	-43.77	20230703	857	14.82	20230327	1750	-43.77	20230703	857	14.82	20230327	3.31	N	208710	100	47 억	1410833	N	N	N	N
33	20230922	090835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	994	-2	5	-0.20	6931962	7063	2.20	996	996	975	1294	698	996	981.45	2.98	-5722	1030	1012	996	978	962	1005	971	47	298	100	710	1	1	47340925	471	165.67	0.82	12	0.01	6.00	1212.00	1750	20230703	-43.20	857	20230327	15.99	1750	-43.20	20230703	857	15.99	20230327	1750	-43.20	20230703	857	15.99	20230327	3.31	N	208710	100	47 억	1410833	N	N	N	N
34	20230921	160840	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	996	-12	5	-1.19	316744520	319755	129.63	1006	1014	980	1310	706	1008	990.59	3.17	-94619	1043	1025	1010	992	977	1034	1001	47	302	100	720	1	1	47340925	472	166.00	0.82	12	0.68	6.00	1212.00	1750	20230703	-43.09	857	20230327	16.22	1750	-43.09	20230703	857	16.22	20230327	1750	-43.09	20230703	857	16.22	20230327	3.32	N	208710	100	47 억	1502452	N	N	N	N
35	20230921	150828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	988	-20	5	-1.98	288030754	290806	117.90	1006	1014	980	1310	706	1008	990.46	3.17	-87226	1043	1025	1010	992	977	1034	1001	47	302	100	720	1	1	47340925	468	164.67	0.82	12	0.61	6.00	1212.00	1750	20230703	-43.54	857	20230327	15.29	1750	-43.54	20230703	857	15.29	20230327	1750	-43.54	20230703	857	15.29	20230327	3.32	N	208710	100	47 억	1502452	N	N	N	N
36	20230921	140835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	984	-24	5	-2.38	243539210	245681	99.60	1006	1014	980	1310	706	1008	991.28	3.17	-68930	1043	1025	1010	992	977	1034	1001	47	302	100	720	1	1	47340925	466	164.00	0.81	12	0.52	6.00	1212.00	1750	20230703	-43.77	857	20230327	14.82	1750	-43.77	20230703	857	14.82	20230327	1750	-43.77	20230703	857	14.82	20230327	3.32	N	208710	100	47 억	1502452	N	N	N	N
37	20230921	130830	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	985	-23	5	-2.28	205622734	207089	83.96	1006	1014	984	1310	706	1008	992.92	3.17	-62310	1043	1025	1010	992	977	1034	1001	47	302	100	720	1	1	47340925	466	164.17	0.81	12	0.44	6.00	1212.00	1750	20230703	-43.71	857	20230327	14.94	1750	-43.71	20230703	857	14.94	20230327	1750	-43.71	20230703	857	14.94	20230327	3.32	N	208710	100	47 억	1502452	N	N	N	N
38	20230921	120822	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	985	-23	5	-2.28	172104347	173073	70.17	1006	1014	985	1310	706	1008	994.40	3.17	-56074	1043	1025	1010	992	977	1034	1001	47	302	100	720	1	1	47340925	466	164.17	0.81	12	0.37	6.00	1212.00	1750	20230703	-43.71	857	20230327	14.94	1750	-43.71	20230703	857	14.94	20230327	1750	-43.71	20230703	857	14.94	20230327	3.32	N	208710	100	47 억	1502452	N	N	N	N
39	20230921	110842	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	996	-12	5	-1.19	114745054	115190	46.70	1006	1014	985	1310	706	1008	996.14	3.17	-16347	1043	1025	1010	992	977	1034	1001	47	302	100	720	1	1	47340925	472	166.00	0.82	12	0.24	6.00	1212.00	1750	20230703	-43.09	857	20230327	16.22	1750	-43.09	20230703	857	16.22	20230327	1750	-43.09	20230703	857	16.22	20230327	3.32	N	208710	100	47 억	1502452	N	N	N	N
40	20230921	100825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	996	-12	5	-1.19	78459259	78803	31.95	1006	1008	985	1310	706	1008	995.64	3.17	-11794	1043	1025	1010	992	977	1034	1001	47	302	100	720	1	1	47340925	472	166.00	0.82	12	0.17	6.00	1212.00	1750	20230703	-43.09	857	20230327	16.22	1750	-43.09	20230703	857	16.22	20230327	1750	-43.09	20230703	857	16.22	20230327	3.32	N	208710	100	47 억	1502452	N	N	N	N
41	20230921	090830	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	991	-17	5	-1.69	19743549	19936	8.08	1006	1006	985	1310	706	1008	990.35	3.17	-7206	1043	1025	1010	992	977	1034	1001	47	302	100	720	1	1	47340925	469	165.17	0.82	12	0.04	6.00	1212.00	1750	20230703	-43.37	857	20230327	15.64	1750	-43.37	20230703	857	15.64	20230327	1750	-43.37	20230703	857	15.64	20230327	3.32	N	208710	100	47 억	1502452	N	N	N	N
42	20230920	160834	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1008	-9	5	-0.88	247665823	246625	171.49	1003	1028	995	1322	712	1017	1004.22	3.35	-84222	1034	1025	1015	1006	996	1020	1001	47	305	100	730	1	1	47340925	477	168.00	0.83	12	0.52	6.00	1212.00	1750	20230703	-42.40	857	20230327	17.62	1750	-42.40	20230703	857	17.62	20230327	1750	-42.40	20230703	857	17.62	20230327	3.29	N	208710	100	47 억	1586674	N	N	N	N
43	20230920	150813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1007	-10	5	-0.98	209634573	208718	145.13	1003	1028	995	1322	712	1017	1004.39	3.35	-78874	1034	1025	1015	1006	996	1020	1001	47	305	100	730	1	1	47340925	477	167.83	0.83	12	0.44	6.00	1212.00	1750	20230703	-42.46	857	20230327	17.50	1750	-42.46	20230703	857	17.50	20230327	1750	-42.46	20230703	857	17.50	20230327	3.29	N	208710	100	47 억	1586674	N	N	N	N
44	20230920	140824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1003	-14	5	-1.38	190061214	189219	131.58	1003	1028	995	1322	712	1017	1004.45	3.35	-81126	1034	1025	1015	1006	996	1020	1001	47	305	100	730	1	1	47340925	475	167.17	0.83	12	0.40	6.00	1212.00	1750	20230703	-42.69	857	20230327	17.04	1750	-42.69	20230703	857	17.04	20230327	1750	-42.69	20230703	857	17.04	20230327	3.29	N	208710	100	47 억	1586674	N	N	N	N
45	20230920	130819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1009	-8	5	-0.79	172900431	172175	119.72	1003	1028	995	1322	712	1017	1004.21	3.35	-77714	1034	1025	1015	1006	996	1020	1001	47	305	100	730	1	1	47340925	478	168.17	0.83	12	0.36	6.00	1212.00	1750	20230703	-42.34	857	20230327	17.74	1750	-42.34	20230703	857	17.74	20230327	1750	-42.34	20230703	857	17.74	20230327	3.29	N	208710	100	47 억	1586674	N	N	N	N
46	20230920	120819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1006	-11	5	-1.08	148275456	147638	102.66	1003	1028	995	1322	712	1017	1004.32	3.35	-75880	1034	1025	1015	1006	996	1020	1001	47	305	100	730	1	1	47340925	476	167.67	0.83	12	0.31	6.00	1212.00	1750	20230703	-42.51	857	20230327	17.39	1750	-42.51	20230703	857	17.39	20230327	1750	-42.51	20230703	857	17.39	20230327	3.29	N	208710	100	47 억	1586674	N	N	N	N
47	20230920	110829	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1001	-16	5	-1.57	138310149	137692	95.75	1003	1028	995	1322	712	1017	1004.49	3.35	-68396	1034	1025	1015	1006	996	1020	1001	47	305	100	730	1	1	47340925	474	166.83	0.83	12	0.29	6.00	1212.00	1750	20230703	-42.80	857	20230327	16.80	1750	-42.80	20230703	857	16.80	20230327	1750	-42.80	20230703	857	16.80	20230327	3.29	N	208710	100	47 억	1586674	N	N	N	N
48	20230920	100809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1000	-17	5	-1.67	121825891	121222	84.29	1003	1028	995	1322	712	1017	1004.98	3.35	-66383	1034	1025	1015	1006	996	1020	1001	47	305	100	730	1	1	47340925	473	166.67	0.83	12	0.26	6.00	1212.00	1750	20230703	-42.86	857	20230327	16.69	1750	-42.86	20230703	857	16.69	20230327	1750	-42.86	20230703	857	16.69	20230327	3.29	N	208710	100	47 억	1586674	N	N	N	N
49	20230920	090820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1015	-2	5	-0.20	9195663	9114	6.34	1003	1028	1003	1322	712	1017	1008.96	3.35	1258	1034	1025	1015	1006	996	1020	1001	47	305	100	730	1	1	47340925	481	169.17	0.84	12	0.02	6.00	1212.00	1750	20230703	-42.00	857	20230327	18.44	1750	-42.00	20230703	857	18.44	20230327	1750	-42.00	20230703	857	18.44	20230327	3.29	N	208710	100	47 억	1586674	N	N	N	N
50	20230919	160817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1017	-1	5	-0.10	145140285	143142	63.99	1018	1024	1005	1323	713	1018	1013.96	3.37	-8675	1042	1030	1020	1008	998	1025	1003	47	305	100	730	1	1	47340925	481	169.50	0.84	12	0.30	6.00	1212.00	1750	20230703	-41.89	857	20230327	18.67	1750	-41.89	20230703	857	18.67	20230327	1750	-41.89	20230703	857	18.67	20230327	3.33	N	208710	100	47 억	1595349	N	N	N	N
51	20230919	150818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1015	-3	5	-0.29	134941567	133106	59.50	1018	1024	1005	1323	713	1018	1013.79	3.37	-9133	1042	1030	1020	1008	998	1025	1003	47	305	100	730	1	1	47340925	481	169.17	0.84	12	0.28	6.00	1212.00	1750	20230703	-42.00	857	20230327	18.44	1750	-42.00	20230703	857	18.44	20230327	1750	-42.00	20230703	857	18.44	20230327	3.33	N	208710	100	47 억	1595349	N	N	N	N
52	20230919	140815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1015	-3	5	-0.29	116135006	114593	51.23	1018	1024	1005	1323	713	1018	1013.46	3.37	-7927	1042	1030	1020	1008	998	1025	1003	47	305	100	730	1	1	47340925	481	169.17	0.84	12	0.24	6.00	1212.00	1750	20230703	-42.00	857	20230327	18.44	1750	-42.00	20230703	857	18.44	20230327	1750	-42.00	20230703	857	18.44	20230327	3.33	N	208710	100	47 억	1595349	N	N	N	N
53	20230919	130802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1013	-5	5	-0.49	105212690	103812	46.41	1018	1024	1005	1323	713	1018	1013.49	3.37	-6956	1042	1030	1020	1008	998	1025	1003	47	305	100	730	1	1	47340925	480	168.83	0.84	12	0.22	6.00	1212.00	1750	20230703	-42.11	857	20230327	18.20	1750	-42.11	20230703	857	18.20	20230327	1750	-42.11	20230703	857	18.20	20230327	3.33	N	208710	100	47 억	1595349	N	N	N	N
54	20230919	120818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1015	-3	5	-0.29	92834786	91614	40.96	1018	1024	1005	1323	713	1018	1013.33	3.37	-4903	1042	1030	1020	1008	998	1025	1003	47	305	100	730	1	1	47340925	481	169.17	0.84	12	0.19	6.00	1212.00	1750	20230703	-42.00	857	20230327	18.44	1750	-42.00	20230703	857	18.44	20230327	1750	-42.00	20230703	857	18.44	20230327	3.33	N	208710	100	47 억	1595349	N	N	N	N
55	20230919	110822	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1022	4	2	0.39	81148290	80123	35.82	1018	1024	1005	1323	713	1018	1012.80	3.37	-5575	1042	1030	1020	1008	998	1025	1003	47	305	100	730	1	1	47340925	484	170.33	0.84	12	0.17	6.00	1212.00	1750	20230703	-41.60	857	20230327	19.25	1750	-41.60	20230703	857	19.25	20230327	1750	-41.60	20230703	857	19.25	20230327	3.33	N	208710	100	47 억	1595349	N	N	N	N
56	20230919	100816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1013	-5	5	-0.49	55693127	55125	24.64	1018	1019	1005	1323	713	1018	1010.31	3.37	-16386	1042	1030	1020	1008	998	1025	1003	47	305	100	730	1	1	47340925	480	168.83	0.84	12	0.12	6.00	1212.00	1750	20230703	-42.11	857	20230327	18.20	1750	-42.11	20230703	857	18.20	20230327	1750	-42.11	20230703	857	18.20	20230327	3.33	N	208710	100	47 억	1595349	N	N	N	N
57	20230919	090812	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1009	-9	5	-0.88	8575689	8463	3.78	1018	1018	1009	1323	713	1018	1013.32	3.37	-364	1042	1030	1020	1008	998	1025	1003	47	305	100	730	1	1	47340925	478	168.17	0.83	12	0.02	6.00	1212.00	1750	20230703	-42.34	857	20230327	17.74	1750	-42.34	20230703	857	17.74	20230327	1750	-42.34	20230703	857	17.74	20230327	3.33	N	208710	100	47 억	1595349	N	N	N	N
58	20230918	160816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1018	-23	5	-2.21	226352446	222878	125.99	1032	1032	1010	1353	729	1041	1015.59	3.39	-10152	1062	1051	1038	1027	1014	1045	1021	47	312	100	740	1	1	47340925	482	169.67	0.84	12	0.47	6.00	1212.00	1750	20230703	-41.83	857	20230327	18.79	1750	-41.83	20230703	857	18.79	20230327	1750	-41.83	20230703	857	18.79	20230327	3.34	N	208710	100	47 억	1605357	N	N	N	N
59	20230918	150814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1016	-25	5	-2.40	214109021	210820	119.17	1032	1032	1010	1353	729	1041	1015.60	3.39	-11102	1062	1051	1038	1027	1014	1045	1021	47	312	100	740	1	1	47340925	481	169.33	0.84	12	0.45	6.00	1212.00	1750	20230703	-41.94	857	20230327	18.55	1750	-41.94	20230703	857	18.55	20230327	1750	-41.94	20230703	857	18.55	20230327	3.34	N	208710	100	47 억	1605357	N	N	N	N
60	20230918	140834	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1014	-27	5	-2.59	182356429	179469	101.45	1032	1032	1010	1353	729	1041	1016.09	3.39	-8643	1062	1051	1038	1027	1014	1045	1021	47	312	100	740	1	1	47340925	480	169.00	0.84	12	0.38	6.00	1212.00	1750	20230703	-42.06	857	20230327	18.32	1750	-42.06	20230703	857	18.32	20230327	1750	-42.06	20230703	857	18.32	20230327	3.34	N	208710	100	47 억	1605357	N	N	N	N
61	20230918	130813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1016	-25	5	-2.40	139566536	137228	77.57	1032	1032	1012	1353	729	1041	1017.04	3.39	-6008	1062	1051	1038	1027	1014	1045	1021	47	312	100	740	1	1	47340925	481	169.33	0.84	12	0.29	6.00	1212.00	1750	20230703	-41.94	857	20230327	18.55	1750	-41.94	20230703	857	18.55	20230327	1750	-41.94	20230703	857	18.55	20230327	3.34	N	208710	100	47 억	1605357	N	N	N	N
62	20230918	120818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1015	-26	5	-2.50	118413791	116385	65.79	1032	1032	1012	1353	729	1041	1017.43	3.39	-2769	1062	1051	1038	1027	1014	1045	1021	47	312	100	740	1	1	47340925	481	169.17	0.84	12	0.25	6.00	1212.00	1750	20230703	-42.00	857	20230327	18.44	1750	-42.00	20230703	857	18.44	20230327	1750	-42.00	20230703	857	18.44	20230327	3.34	N	208710	100	47 억	1605357	N	N	N	N
63	20230918	110806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1018	-23	5	-2.21	105114955	103288	58.39	1032	1032	1012	1353	729	1041	1017.69	3.39	-2973	1062	1051	1038	1027	1014	1045	1021	47	312	100	740	1	1	47340925	482	169.67	0.84	12	0.22	6.00	1212.00	1750	20230703	-41.83	857	20230327	18.79	1750	-41.83	20230703	857	18.79	20230327	1750	-41.83	20230703	857	18.79	20230327	3.34	N	208710	100	47 억	1605357	N	N	N	N
64	20230918	100800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1021	-20	5	-1.92	83216932	81790	46.23	1032	1032	1012	1353	729	1041	1017.45	3.39	-4890	1062	1051	1038	1027	1014	1045	1021	47	312	100	740	1	1	47340925	483	170.17	0.84	12	0.17	6.00	1212.00	1750	20230703	-41.66	857	20230327	19.14	1750	-41.66	20230703	857	19.14	20230327	1750	-41.66	20230703	857	19.14	20230327	3.34	N	208710	100	47 억	1605357	N	N	N	N
65	20230918	090803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1019	-22	5	-2.11	18105746	17734	10.02	1032	1032	1012	1353	729	1041	1020.96	3.39	1427	1062	1051	1038	1027	1014	1045	1021	47	312	100	740	1	1	47340925	482	169.83	0.84	12	0.04	6.00	1212.00	1750	20230703	-41.77	857	20230327	18.90	1750	-41.77	20230703	857	18.90	20230327	1750	-41.77	20230703	857	18.90	20230327	3.34	N	208710	100	47 억	1605357	N	N	N	N
66	20230915	160810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1041	-1	5	-0.10	177537191	171475	68.80	1049	1049	1025	1354	730	1042	1035.35	3.52	-60064	1064	1053	1032	1021	1000	1058	1026	47	312	100	750	1	1	47340925	493	173.50	0.86	12	0.36	6.00	1212.00	1750	20230703	-40.51	857	20230327	21.47	1750	-40.51	20230703	857	21.47	20230327	1750	-40.51	20230703	857	21.47	20230327	3.53	N	208710	100	47 억	1664341	N	N	N	N
67	20230915	150810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1035	-7	5	-0.67	162964987	157468	63.18	1049	1049	1025	1354	730	1042	1034.91	3.52	-58969	1064	1053	1032	1021	1000	1058	1026	47	312	100	750	1	1	47340925	490	172.50	0.85	12	0.33	6.00	1212.00	1750	20230703	-40.86	857	20230327	20.77	1750	-40.86	20230703	857	20.77	20230327	1750	-40.86	20230703	857	20.77	20230327	3.53	N	208710	100	47 억	1664341	N	N	N	N
68	20230915	140811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1034	-8	5	-0.77	145177216	140267	56.28	1049	1049	1025	1354	730	1042	1035.01	3.52	-52595	1064	1053	1032	1021	1000	1058	1026	47	312	100	750	1	1	47340925	490	172.33	0.85	12	0.30	6.00	1212.00	1750	20230703	-40.91	857	20230327	20.65	1750	-40.91	20230703	857	20.65	20230327	1750	-40.91	20230703	857	20.65	20230327	3.53	N	208710	100	47 억	1664341	N	N	N	N
69	20230915	130804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1032	-10	5	-0.96	137398520	132740	53.26	1049	1049	1025	1354	730	1042	1035.10	3.52	-51833	1064	1053	1032	1021	1000	1058	1026	47	312	100	750	1	1	47340925	489	172.00	0.85	12	0.28	6.00	1212.00	1750	20230703	-41.03	857	20230327	20.42	1750	-41.03	20230703	857	20.42	20230327	1750	-41.03	20230703	857	20.42	20230327	3.53	N	208710	100	47 억	1664341	N	N	N	N
70	20230915	120810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1028	-14	5	-1.34	126296763	121980	48.94	1049	1049	1025	1354	730	1042	1035.39	3.52	-43486	1064	1053	1032	1021	1000	1058	1026	47	312	100	750	1	1	47340925	487	171.33	0.85	12	0.26	6.00	1212.00	1750	20230703	-41.26	857	20230327	19.95	1750	-41.26	20230703	857	19.95	20230327	1750	-41.26	20230703	857	19.95	20230327	3.53	N	208710	100	47 억	1664341	N	N	N	N
71	20230915	110817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1028	-14	5	-1.34	110547493	106650	42.79	1049	1049	1025	1354	730	1042	1036.54	3.52	-37449	1064	1053	1032	1021	1000	1058	1026	47	312	100	750	1	1	47340925	487	171.33	0.85	12	0.23	6.00	1212.00	1750	20230703	-41.26	857	20230327	19.95	1750	-41.26	20230703	857	19.95	20230327	1750	-41.26	20230703	857	19.95	20230327	3.53	N	208710	100	47 억	1664341	N	N	N	N
72	20230915	100814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1041	-1	5	-0.10	61638187	59223	23.76	1049	1049	1035	1354	730	1042	1040.78	3.52	-38439	1064	1053	1032	1021	1000	1058	1026	47	312	100	750	1	1	47340925	493	173.50	0.86	12	0.13	6.00	1212.00	1750	20230703	-40.51	857	20230327	21.47	1750	-40.51	20230703	857	21.47	20230327	1750	-40.51	20230703	857	21.47	20230327	3.53	N	208710	100	47 억	1664341	N	N	N	N
73	20230915	090804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1045	3	2	0.29	34348150	32939	13.22	1049	1049	1040	1354	730	1042	1042.78	3.52	-28713	1064	1053	1032	1021	1000	1058	1026	47	312	100	750	1	1	47340925	495	174.17	0.86	12	0.07	6.00	1212.00	1750	20230703	-40.29	857	20230327	21.94	1750	-40.29	20230703	857	21.94	20230327	1750	-40.29	20230703	857	21.94	20230327	3.53	N	208710	100	47 억	1664341	N	N	N	N
74	20230914	160813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1042	7	2	0.68	251641082	244481	81.47	1035	1043	1011	1345	725	1035	1029.19	3.44	34108	1089	1061	1045	1017	1001	1054	1010	47	310	100	740	1	1	47340925	493	173.67	0.86	12	0.52	6.00	1212.00	1750	20230703	-40.46	857	20230327	21.59	1750	-40.46	20230703	857	21.59	20230327	1750	-40.46	20230703	857	21.59	20230327	3.55	N	208710	100	47 억	1630233	N	N	N	N
75	20230914	150750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1035	0	3	0.00	229985633	223644	74.53	1035	1041	1011	1345	725	1035	1028.34	3.44	39443	1089	1061	1045	1017	1001	1054	1010	47	310	100	740	1	1	47340925	490	172.50	0.85	12	0.47	6.00	1212.00	1750	20230703	-40.86	857	20230327	20.77	1750	-40.86	20230703	857	20.77	20230327	1750	-40.86	20230703	857	20.77	20230327	3.55	N	208710	100	47 억	1630233	N	N	N	N
76	20230914	140804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1028	-7	5	-0.68	217598912	211605	70.52	1035	1041	1011	1345	725	1035	1028.31	3.44	40485	1089	1061	1045	1017	1001	1054	1010	47	310	100	740	1	1	47340925	487	171.33	0.85	12	0.45	6.00	1212.00	1750	20230703	-41.26	857	20230327	19.95	1750	-41.26	20230703	857	19.95	20230327	1750	-41.26	20230703	857	19.95	20230327	3.55	N	208710	100	47 억	1630233	N	N	N	N
77	20230914	130749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1037	2	2	0.19	205555327	199943	66.63	1035	1041	1011	1345	725	1035	1028.05	3.44	46215	1089	1061	1045	1017	1001	1054	1010	47	310	100	740	1	1	47340925	491	172.83	0.86	12	0.42	6.00	1212.00	1750	20230703	-40.74	857	20230327	21.00	1750	-40.74	20230703	857	21.00	20230327	1750	-40.74	20230703	857	21.00	20230327	3.55	N	208710	100	47 억	1630233	N	N	N	N
78	20230914	120759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1031	-4	5	-0.39	180910297	176077	58.68	1035	1041	1011	1345	725	1035	1027.43	3.44	43758	1089	1061	1045	1017	1001	1054	1010	47	310	100	740	1	1	47340925	488	171.83	0.85	12	0.37	6.00	1212.00	1750	20230703	-41.09	857	20230327	20.30	1750	-41.09	20230703	857	20.30	20230327	1750	-41.09	20230703	857	20.30	20230327	3.55	N	208710	100	47 억	1630233	N	N	N	N
79	20230914	110752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1032	-3	5	-0.29	173952363	169327	56.43	1035	1041	1011	1345	725	1035	1027.29	3.44	43838	1089	1061	1045	1017	1001	1054	1010	47	310	100	740	1	1	47340925	489	172.00	0.85	12	0.36	6.00	1212.00	1750	20230703	-41.03	857	20230327	20.42	1750	-41.03	20230703	857	20.42	20230327	1750	-41.03	20230703	857	20.42	20230327	3.55	N	208710	100	47 억	1630233	N	N	N	N
80	20230914	100746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1020	-15	5	-1.45	121107746	117505	39.16	1035	1041	1018	1345	725	1035	1030.64	3.44	33240	1089	1061	1045	1017	1001	1054	1010	47	310	100	740	1	1	47340925	483	170.00	0.84	12	0.25	6.00	1212.00	1750	20230703	-41.71	857	20230327	19.02	1750	-41.71	20230703	857	19.02	20230327	1750	-41.71	20230703	857	19.02	20230327	3.55	N	208710	100	47 억	1630233	N	N	N	N
81	20230914	090801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1030	-5	5	-0.48	8036218	7800	2.60	1035	1041	1023	1345	725	1035	1029.96	3.44	-485	1089	1061	1045	1017	1001	1054	1010	47	310	100	740	1	1	47340925	488	171.67	0.85	12	0.02	6.00	1212.00	1750	20230703	-41.14	857	20230327	20.19	1750	-41.14	20230703	857	20.19	20230327	1750	-41.14	20230703	857	20.19	20230327	3.55	N	208710	100	47 억	1630233	N	N	N	N
82	20230913	160806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1035	-38	5	-3.54	311479410	298644	139.73	1073	1073	1029	1394	752	1073	1042.99	3.36	39335	1127	1099	1082	1054	1037	1091	1046	47	321	100	770	1	1	47340925	490	172.50	0.85	12	0.63	6.00	1212.00	1750	20230703	-40.86	857	20230327	20.77	1750	-40.86	20230703	857	20.77	20230327	1750	-40.86	20230703	857	20.77	20230327	3.76	N	208710	100	47 억	1589715	N	N	N	N
83	20230913	150755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1033	-40	5	-3.73	277362200	265643	124.29	1073	1073	1029	1394	752	1073	1044.12	3.36	33041	1127	1099	1082	1054	1037	1091	1046	47	321	100	770	1	1	47340925	489	172.17	0.85	12	0.56	6.00	1212.00	1750	20230703	-40.97	857	20230327	20.54	1750	-40.97	20230703	857	20.54	20230327	1750	-40.97	20230703	857	20.54	20230327	3.76	N	208710	100	47 억	1589715	N	N	N	N
84	20230913	140806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1045	-28	5	-2.61	196702661	187589	87.77	1073	1073	1035	1394	752	1073	1048.58	3.36	16759	1127	1099	1082	1054	1037	1091	1046	47	321	100	770	1	1	47340925	495	174.17	0.86	12	0.40	6.00	1212.00	1750	20230703	-40.29	857	20230327	21.94	1750	-40.29	20230703	857	21.94	20230327	1750	-40.29	20230703	857	21.94	20230327	3.76	N	208710	100	47 억	1589715	N	N	N	N
85	20230913	130742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1049	-24	5	-2.24	192365348	183448	85.83	1073	1073	1035	1394	752	1073	1048.61	3.36	15735	1127	1099	1082	1054	1037	1091	1046	47	321	100	770	1	1	47340925	497	174.83	0.87	12	0.39	6.00	1212.00	1750	20230703	-40.06	857	20230327	22.40	1750	-40.06	20230703	857	22.40	20230327	1750	-40.06	20230703	857	22.40	20230327	3.76	N	208710	100	47 억	1589715	N	N	N	N
86	20230913	120759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1046	-27	5	-2.52	117770117	111907	52.36	1073	1073	1036	1394	752	1073	1052.39	3.36	3339	1127	1099	1082	1054	1037	1091	1046	47	321	100	770	1	1	47340925	495	174.33	0.86	12	0.24	6.00	1212.00	1750	20230703	-40.23	857	20230327	22.05	1750	-40.23	20230703	857	22.05	20230327	1750	-40.23	20230703	857	22.05	20230327	3.76	N	208710	100	47 억	1589715	N	N	N	N
87	20230913	110800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1050	-23	5	-2.14	79645031	75355	35.26	1073	1073	1047	1394	752	1073	1056.93	3.36	-3981	1127	1099	1082	1054	1037	1091	1046	47	321	100	770	1	1	47340925	497	175.00	0.87	12	0.16	6.00	1212.00	1750	20230703	-40.00	857	20230327	22.52	1750	-40.00	20230703	857	22.52	20230327	1750	-40.00	20230703	857	22.52	20230327	3.76	N	208710	100	47 억	1589715	N	N	N	N
88	20230913	100752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1059	-14	5	-1.30	41943993	39539	18.50	1073	1073	1050	1394	752	1073	1060.83	3.36	1837	1127	1099	1082	1054	1037	1091	1046	47	321	100	770	1	1	47340925	501	176.50	0.87	12	0.08	6.00	1212.00	1750	20230703	-39.49	857	20230327	23.57	1750	-39.49	20230703	857	23.57	20230327	1750	-39.49	20230703	857	23.57	20230327	3.76	N	208710	100	47 억	1589715	N	N	N	N
89	20230913	090745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1060	-13	5	-1.21	9967261	9388	4.39	1073	1073	1050	1394	752	1073	1061.70	3.36	-42	1127	1099	1082	1054	1037	1091	1046	47	321	100	770	1	1	47340925	502	176.67	0.87	12	0.02	6.00	1212.00	1750	20230703	-39.43	857	20230327	23.69	1750	-39.43	20230703	857	23.69	20230327	1750	-39.43	20230703	857	23.69	20230327	3.76	N	208710	100	47 억	1589715	N	N	N	N
90	20230912	160743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1073	-17	5	-1.56	229697739	212743	65.35	1080	1110	1065	1417	763	1090	1079.70	3.25	51647	1180	1135	1106	1061	1032	1120	1046	47	327	100	780	1	1	47340925	508	178.83	0.89	12	0.45	6.00	1212.00	1750	20230703	-38.69	857	20230327	25.20	1750	-38.69	20230703	857	25.20	20230327	1750	-38.69	20230703	857	25.20	20230327	3.81	N	208710	100	47 억	1537908	N	N	N	N
91	20230912	150750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1066	-24	5	-2.20	203528112	188270	57.83	1080	1110	1065	1417	763	1090	1081.04	3.25	43661	1180	1135	1106	1061	1032	1120	1046	47	327	100	780	1	1	47340925	505	177.67	0.88	12	0.40	6.00	1212.00	1750	20230703	-39.09	857	20230327	24.39	1750	-39.09	20230703	857	24.39	20230327	1750	-39.09	20230703	857	24.39	20230327	3.81	N	208710	100	47 억	1537908	N	N	N	N
92	20230912	140749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1068	-22	5	-2.02	181809920	167929	51.58	1080	1110	1065	1417	763	1090	1082.66	3.25	39402	1180	1135	1106	1061	1032	1120	1046	47	327	100	780	1	1	47340925	506	178.00	0.88	12	0.35	6.00	1212.00	1750	20230703	-38.97	857	20230327	24.62	1750	-38.97	20230703	857	24.62	20230327	1750	-38.97	20230703	857	24.62	20230327	3.81	N	208710	100	47 억	1537908	N	N	N	N
93	20230912	130739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1081	-9	5	-0.83	165175899	152399	46.81	1080	1110	1070	1417	763	1090	1083.84	3.25	41708	1180	1135	1106	1061	1032	1120	1046	47	327	100	780	1	1	47340925	512	180.17	0.89	12	0.32	6.00	1212.00	1750	20230703	-38.23	857	20230327	26.14	1750	-38.23	20230703	857	26.14	20230327	1750	-38.23	20230703	857	26.14	20230327	3.81	N	208710	100	47 억	1537908	N	N	N	N
94	20230912	120737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1074	-16	5	-1.47	113299683	104012	31.95	1080	1110	1071	1417	763	1090	1089.29	3.25	21619	1180	1135	1106	1061	1032	1120	1046	47	327	100	780	1	1	47340925	508	179.00	0.89	12	0.22	6.00	1212.00	1750	20230703	-38.63	857	20230327	25.32	1750	-38.63	20230703	857	25.32	20230327	1750	-38.63	20230703	857	25.32	20230327	3.81	N	208710	100	47 억	1537908	N	N	N	N
95	20230912	110743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1084	-6	5	-0.55	86766096	79317	24.36	1080	1110	1071	1417	763	1090	1093.92	3.25	17087	1180	1135	1106	1061	1032	1120	1046	47	327	100	780	1	1	47340925	513	180.67	0.89	12	0.17	6.00	1212.00	1750	20230703	-38.06	857	20230327	26.49	1750	-38.06	20230703	857	26.49	20230327	1750	-38.06	20230703	857	26.49	20230327	3.81	N	208710	100	47 억	1537908	N	N	N	N
96	20230912	100737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1101	11	2	1.01	40403982	36687	11.27	1080	1110	1080	1417	763	1090	1101.32	3.25	12927	1180	1135	1106	1061	1032	1120	1046	47	327	100	780	1	1	47340925	521	183.50	0.91	12	0.08	6.00	1212.00	1750	20230703	-37.09	857	20230327	28.47	1750	-37.09	20230703	857	28.47	20230327	1750	-37.09	20230703	857	28.47	20230327	3.81	N	208710	100	47 억	1537908	N	N	N	N
97	20230912	090754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1101	11	2	1.01	10555808	9641	2.96	1080	1101	1080	1417	763	1090	1094.89	3.25	1715	1180	1135	1106	1061	1032	1120	1046	47	327	100	780	1	1	47340925	521	183.50	0.91	12	0.02	6.00	1212.00	1750	20230703	-37.09	857	20230327	28.47	1750	-37.09	20230703	857	28.47	20230327	1750	-37.09	20230703	857	28.47	20230327	3.81	N	208710	100	47 억	1537908	N	N	N	N
98	20230911	160737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1090	-55	5	-4.80	355347384	322800	126.29	1145	1151	1077	1488	802	1145	1100.83	3.44	-90297	1170	1157	1132	1119	1094	1164	1126	47	343	100	820	1	1	47340925	516	181.67	0.90	12	0.68	6.00	1212.00	1750	20230703	-37.71	857	20230327	27.19	1750	-37.71	20230703	857	27.19	20230327	1750	-37.71	20230703	857	27.19	20230327	3.89	N	208710	100	47 억	1628205	N	N	N	N
99	20230911	150742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1091	-54	5	-4.72	345318436	313598	122.69	1145	1151	1077	1488	802	1145	1101.15	3.44	-86844	1170	1157	1132	1119	1094	1164	1126	47	343	100	820	1	1	47340925	516	181.83	0.90	12	0.66	6.00	1212.00	1750	20230703	-37.66	857	20230327	27.30	1750	-37.66	20230703	857	27.30	20230327	1750	-37.66	20230703	857	27.30	20230327	3.89	N	208710	100	47 억	1628205	N	N	N	N
100	20230911	140751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1099	-46	5	-4.02	247892062	224011	87.64	1145	1151	1089	1488	802	1145	1106.61	3.44	-35841	1170	1157	1132	1119	1094	1164	1126	47	343	100	820	1	1	47340925	520	183.17	0.91	12	0.47	6.00	1212.00	1750	20230703	-37.20	857	20230327	28.24	1750	-37.20	20230703	857	28.24	20230327	1750	-37.20	20230703	857	28.24	20230327	3.89	N	208710	100	47 억	1628205	N	N	N	N
101	20230911	130726	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1098	-47	5	-4.10	228188304	206046	80.61	1145	1151	1089	1488	802	1145	1107.46	3.44	-28217	1170	1157	1132	1119	1094	1164	1126	47	343	100	820	1	1	47340925	520	183.00	0.91	12	0.44	6.00	1212.00	1750	20230703	-37.26	857	20230327	28.12	1750	-37.26	20230703	857	28.12	20230327	1750	-37.26	20230703	857	28.12	20230327	3.89	N	208710	100	47 억	1628205	N	N	N	N
102	20230911	120739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1100	-45	5	-3.93	221336411	199812	78.17	1145	1151	1089	1488	802	1145	1107.72	3.44	-25468	1170	1157	1132	1119	1094	1164	1126	47	343	100	820	1	1	47340925	521	183.33	0.91	12	0.42	6.00	1212.00	1750	20230703	-37.14	857	20230327	28.35	1750	-37.14	20230703	857	28.35	20230327	1750	-37.14	20230703	857	28.35	20230327	3.89	N	208710	100	47 억	1628205	N	N	N	N
103	20230911	110726	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1120	-25	5	-2.18	88792039	79384	31.06	1145	1151	1107	1488	802	1145	1118.51	3.44	-25005	1170	1157	1132	1119	1094	1164	1126	47	343	100	820	1	1	47340925	530	186.67	0.92	12	0.17	6.00	1212.00	1750	20230703	-36.00	857	20230327	30.69	1750	-36.00	20230703	857	30.69	20230327	1750	-36.00	20230703	857	30.69	20230327	3.89	N	208710	100	47 억	1628205	N	N	N	N
104	20230911	100726	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1110	-35	5	-3.06	63643023	56790	22.22	1145	1151	1110	1488	802	1145	1120.67	3.44	-20410	1170	1157	1132	1119	1094	1164	1126	47	343	100	820	1	1	47340925	525	185.00	0.92	12	0.12	6.00	1212.00	1750	20230703	-36.57	857	20230327	29.52	1750	-36.57	20230703	857	29.52	20230327	1750	-36.57	20230703	857	29.52	20230327	3.89	N	208710	100	47 억	1628205	N	N	N	N
105	20230911	090723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1134	-11	5	-0.96	5954106	5224	2.04	1145	1145	1128	1488	802	1145	1139.76	3.44	-2663	1170	1157	1132	1119	1094	1164	1126	47	343	100	820	1	1	47340925	537	189.00	0.94	12	0.01	6.00	1212.00	1750	20230703	-35.20	857	20230327	32.32	1750	-35.20	20230703	857	32.32	20230327	1750	-35.20	20230703	857	32.32	20230327	3.89	N	208710	100	47 억	1628205	N	N	N	N
106	20230908	160743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1145	15	2	1.33	284194234	253762	74.87	1120	1145	1107	1469	791	1130	1119.77	3.33	49669	1170	1149	1130	1109	1090	1140	1100	47	339	100	810	1	1	47340925	542	190.83	0.94	12	0.54	6.00	1212.00	1750	20230703	-34.57	857	20230327	33.61	1750	-34.57	20230703	857	33.61	20230327	1750	-34.57	20230703	857	33.61	20230327	3.98	N	208710	100	47 억	1578536	N	N	N	N
107	20230908	150741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1125	-5	5	-0.44	240095981	215049	63.45	1120	1131	1107	1469	791	1130	1116.47	3.33	55949	1170	1149	1130	1109	1090	1140	1100	47	339	100	810	1	1	47340925	533	187.50	0.93	12	0.45	6.00	1212.00	1750	20230703	-35.71	857	20230327	31.27	1750	-35.71	20230703	857	31.27	20230327	1750	-35.71	20230703	857	31.27	20230327	3.98	N	208710	100	47 억	1578536	N	N	N	N
108	20230908	140733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1127	-3	5	-0.27	220138385	197231	58.19	1120	1131	1107	1469	791	1130	1116.14	3.33	51197	1170	1149	1130	1109	1090	1140	1100	47	339	100	810	1	1	47340925	534	187.83	0.93	12	0.42	6.00	1212.00	1750	20230703	-35.60	857	20230327	31.51	1750	-35.60	20230703	857	31.51	20230327	1750	-35.60	20230703	857	31.51	20230327	3.98	N	208710	100	47 억	1578536	N	N	N	N
109	20230908	130741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1127	-3	5	-0.27	168363990	151245	44.62	1120	1131	1107	1469	791	1130	1113.19	3.33	51802	1170	1149	1130	1109	1090	1140	1100	47	339	100	810	1	1	47340925	534	187.83	0.93	12	0.32	6.00	1212.00	1750	20230703	-35.60	857	20230327	31.51	1750	-35.60	20230703	857	31.51	20230327	1750	-35.60	20230703	857	31.51	20230327	3.98	N	208710	100	47 억	1578536	N	N	N	N
110	20230908	120750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1118	-12	5	-1.06	157191722	141304	41.69	1120	1127	1107	1469	791	1130	1112.44	3.33	51503	1170	1149	1130	1109	1090	1140	1100	47	339	100	810	1	1	47340925	529	186.33	0.92	12	0.30	6.00	1212.00	1750	20230703	-36.11	857	20230327	30.46	1750	-36.11	20230703	857	30.46	20230327	1750	-36.11	20230703	857	30.46	20230327	3.98	N	208710	100	47 억	1578536	N	N	N	N
111	20230908	110747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1118	-12	5	-1.06	91892784	82674	24.39	1120	1125	1107	1469	791	1130	1111.51	3.33	18244	1170	1149	1130	1109	1090	1140	1100	47	339	100	810	1	1	47340925	529	186.33	0.92	12	0.17	6.00	1212.00	1750	20230703	-36.11	857	20230327	30.46	1750	-36.11	20230703	857	30.46	20230327	1750	-36.11	20230703	857	30.46	20230327	3.98	N	208710	100	47 억	1578536	N	N	N	N
112	20230908	100739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1110	-20	5	-1.77	51891947	46679	13.77	1120	1125	1107	1469	791	1130	1111.68	3.33	14167	1170	1149	1130	1109	1090	1140	1100	47	339	100	810	1	1	47340925	525	185.00	0.92	12	0.10	6.00	1212.00	1750	20230703	-36.57	857	20230327	29.52	1750	-36.57	20230703	857	29.52	20230327	1750	-36.57	20230703	857	29.52	20230327	3.98	N	208710	100	47 억	1578536	N	N	N	N
113	20230908	090744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1112	-18	5	-1.59	9927772	8866	2.62	1120	1125	1112	1469	791	1130	1119.76	3.33	-2785	1170	1149	1130	1109	1090	1140	1100	47	339	100	810	1	1	47340925	526	185.33	0.92	12	0.02	6.00	1212.00	1750	20230703	-36.46	857	20230327	29.75	1750	-36.46	20230703	857	29.75	20230327	1750	-36.46	20230703	857	29.75	20230327	3.98	N	208710	100	47 억	1578536	N	N	N	N
114	20230907	160731	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1130	-11	5	-0.96	381765557	337615	100.00	1141	1151	1111	1483	799	1141	1130.77	3.38	-22196	1208	1174	1137	1103	1066	1191	1120	47	342	100	820	1	1	47340925	535	188.33	0.93	12	0.71	6.00	1212.00	1750	20230703	-35.43	857	20230327	31.86	1750	-35.43	20230703	857	31.86	20230327	1750	-35.43	20230703	857	31.86	20230327	3.81	N	208710	100	47 억	1600732	N	N	N	N
115	20230907	150737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1128	-13	5	-1.14	368233690	325561	96.43	1141	1151	1111	1483	799	1141	1131.07	3.38	-23029	1208	1174	1137	1103	1066	1191	1120	47	342	100	820	1	1	47340925	534	188.00	0.93	12	0.69	6.00	1212.00	1750	20230703	-35.54	857	20230327	31.62	1750	-35.54	20230703	857	31.62	20230327	1750	-35.54	20230703	857	31.62	20230327	3.81	N	208710	100	47 억	1600732	N	N	N	N
116	20230907	140733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1127	-14	5	-1.23	261901738	230606	68.31	1141	1151	1120	1483	799	1141	1135.71	3.38	-33527	1208	1174	1137	1103	1066	1191	1120	47	342	100	820	1	1	47340925	534	187.83	0.93	12	0.49	6.00	1212.00	1750	20230703	-35.60	857	20230327	31.51	1750	-35.60	20230703	857	31.51	20230327	1750	-35.60	20230703	857	31.51	20230327	3.81	N	208710	100	47 억	1600732	N	N	N	N
117	20230907	130731	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1131	-10	5	-0.88	217271419	190922	56.55	1141	1151	1120	1483	799	1141	1138.01	3.38	-25039	1208	1174	1137	1103	1066	1191	1120	47	342	100	820	1	1	47340925	535	188.50	0.93	12	0.40	6.00	1212.00	1750	20230703	-35.37	857	20230327	31.97	1750	-35.37	20230703	857	31.97	20230327	1750	-35.37	20230703	857	31.97	20230327	3.81	N	208710	100	47 억	1600732	N	N	N	N
118	20230907	120742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1131	-10	5	-0.88	202609528	177964	52.71	1141	1151	1120	1483	799	1141	1138.49	3.38	-25586	1208	1174	1137	1103	1066	1191	1120	47	342	100	820	1	1	47340925	535	188.50	0.93	12	0.38	6.00	1212.00	1750	20230703	-35.37	857	20230327	31.97	1750	-35.37	20230703	857	31.97	20230327	1750	-35.37	20230703	857	31.97	20230327	3.81	N	208710	100	47 억	1600732	N	N	N	N
119	20230907	110737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1142	1	2	0.09	187820669	164946	48.86	1141	1151	1120	1483	799	1141	1138.68	3.38	-16403	1208	1174	1137	1103	1066	1191	1120	47	342	100	820	1	1	47340925	541	190.33	0.94	12	0.35	6.00	1212.00	1750	20230703	-34.74	857	20230327	33.26	1750	-34.74	20230703	857	33.26	20230327	1750	-34.74	20230703	857	33.26	20230327	3.81	N	208710	100	47 억	1600732	N	N	N	N
120	20230907	100737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1141	0	3	0.00	114468561	100471	29.76	1141	1150	1120	1483	799	1141	1139.32	3.38	-18173	1208	1174	1137	1103	1066	1191	1120	47	342	100	820	1	1	47340925	540	190.17	0.94	12	0.21	6.00	1212.00	1750	20230703	-34.80	857	20230327	33.14	1750	-34.80	20230703	857	33.14	20230327	1750	-34.80	20230703	857	33.14	20230327	3.81	N	208710	100	47 억	1600732	N	N	N	N
121	20230907	090747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1140	-1	5	-0.09	23608535	20876	6.18	1141	1150	1120	1483	799	1141	1130.89	3.38	12875	1208	1174	1137	1103	1066	1191	1120	47	342	100	820	1	1	47340925	540	190.00	0.94	12	0.04	6.00	1212.00	1750	20230703	-34.86	857	20230327	33.02	1750	-34.86	20230703	857	33.02	20230327	1750	-34.86	20230703	857	33.02	20230327	3.81	N	208710	100	47 억	1600732	N	N	N	N
122	20230906	160733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1141	3	2	0.26	384055813	335074	27.54	1138	1171	1100	1479	797	1138	1146.18	3.24	68432	1281	1209	1171	1099	1061	1190	1080	47	341	100	810	1	1	47340925	540	190.17	0.94	12	0.71	6.00	1212.00	1750	20230703	-34.80	857	20230327	33.14	1750	-34.80	20230703	857	33.14	20230327	1750	-34.80	20230703	857	33.14	20230327	3.53	N	208710	100	47 억	1533007	N	N	N	N
123	20230906	150736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1148	10	2	0.88	353145249	308053	25.32	1138	1171	1100	1479	797	1138	1146.38	3.24	65616	1281	1209	1171	1099	1061	1190	1080	47	341	100	810	1	1	47340925	543	191.33	0.95	12	0.65	6.00	1212.00	1750	20230703	-34.40	857	20230327	33.96	1750	-34.40	20230703	857	33.96	20230327	1750	-34.40	20230703	857	33.96	20230327	3.53	N	208710	100	47 억	1533007	N	N	N	N
124	20230906	140736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1143	5	2	0.44	325959480	284333	23.37	1138	1171	1100	1479	797	1138	1146.40	3.24	71874	1281	1209	1171	1099	1061	1190	1080	47	341	100	810	1	1	47340925	541	190.50	0.94	12	0.60	6.00	1212.00	1750	20230703	-34.69	857	20230327	33.37	1750	-34.69	20230703	857	33.37	20230327	1750	-34.69	20230703	857	33.37	20230327	3.53	N	208710	100	47 억	1533007	N	N	N	N
125	20230906	130728	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1142	4	2	0.35	299856926	261442	21.49	1138	1171	1100	1479	797	1138	1146.93	3.24	63457	1281	1209	1171	1099	1061	1190	1080	47	341	100	810	1	1	47340925	541	190.33	0.94	12	0.55	6.00	1212.00	1750	20230703	-34.74	857	20230327	33.26	1750	-34.74	20230703	857	33.26	20230327	1750	-34.74	20230703	857	33.26	20230327	3.53	N	208710	100	47 억	1533007	N	N	N	N
126	20230906	120740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1140	2	2	0.18	282536044	246254	20.24	1138	1171	1100	1479	797	1138	1147.34	3.24	59848	1281	1209	1171	1099	1061	1190	1080	47	341	100	810	1	1	47340925	540	190.00	0.94	12	0.52	6.00	1212.00	1750	20230703	-34.86	857	20230327	33.02	1750	-34.86	20230703	857	33.02	20230327	1750	-34.86	20230703	857	33.02	20230327	3.53	N	208710	100	47 억	1533007	N	N	N	N
127	20230906	110742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1148	10	2	0.88	241770760	210395	17.29	1138	1171	1100	1479	797	1138	1149.13	3.24	35541	1281	1209	1171	1099	1061	1190	1080	47	341	100	810	1	1	47340925	543	191.33	0.95	12	0.44	6.00	1212.00	1750	20230703	-34.40	857	20230327	33.96	1750	-34.40	20230703	857	33.96	20230327	1750	-34.40	20230703	857	33.96	20230327	3.53	N	208710	100	47 억	1533007	N	N	N	N
128	20230906	100719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1163	25	2	2.20	138202611	119246	9.80	1138	1171	1138	1479	797	1138	1158.97	3.24	18752	1281	1209	1171	1099	1061	1190	1080	47	341	100	810	1	1	47340925	551	193.83	0.96	12	0.25	6.00	1212.00	1750	20230703	-33.54	857	20230327	35.71	1750	-33.54	20230703	857	35.71	20230327	1750	-33.54	20230703	857	35.71	20230327	3.53	N	208710	100	47 억	1533007	N	N	N	N
129	20230906	090725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1158	20	2	1.76	38145290	33254	2.73	1138	1158	1138	1479	797	1138	1147.09	3.24	-1236	1281	1209	1171	1099	1061	1190	1080	47	341	100	810	1	1	47340925	548	193.00	0.96	12	0.07	6.00	1212.00	1750	20230703	-33.83	857	20230327	35.12	1750	-33.83	20230703	857	35.12	20230327	1750	-33.83	20230703	857	35.12	20230327	3.53	N	208710	100	47 억	1533007	N	N	N	N
130	20230905	160728	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1138	-38	5	-3.23	1437986450	1209272	131.34	1176	1243	1133	1528	824	1176	1189.27	3.28	-17584	1258	1217	1191	1150	1124	1204	1137	47	352	100	840	1	1	47340925	539	189.67	0.94	12	2.55	6.00	1212.00	1750	20230703	-34.97	857	20230327	32.79	1750	-34.97	20230703	857	32.79	20230327	1750	-34.97	20230703	857	32.79	20230327	3.53	N	208710	100	47 억	1551085	N	N	N	N
131	20230905	150738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1144	-32	5	-2.72	1368889655	1148666	124.76	1176	1243	1133	1528	824	1176	1191.72	3.28	-20885	1258	1217	1191	1150	1124	1204	1137	47	352	100	840	1	1	47340925	542	190.67	0.94	12	2.43	6.00	1212.00	1750	20230703	-34.63	857	20230327	33.49	1750	-34.63	20230703	857	33.49	20230327	1750	-34.63	20230703	857	33.49	20230327	3.53	N	208710	100	47 억	1551085	N	N	N	N
132	20230905	140737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1140	-36	5	-3.06	1327472378	1112467	120.82	1176	1243	1133	1528	824	1176	1193.27	3.28	-26618	1258	1217	1191	1150	1124	1204	1137	47	352	100	840	1	1	47340925	540	190.00	0.94	12	2.35	6.00	1212.00	1750	20230703	-34.86	857	20230327	33.02	1750	-34.86	20230703	857	33.02	20230327	1750	-34.86	20230703	857	33.02	20230327	3.53	N	208710	100	47 억	1551085	N	N	N	N
133	20230905	130717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1184	8	2	0.68	949310374	787643	85.55	1176	1243	1153	1528	824	1176	1205.25	3.28	-13921	1258	1217	1191	1150	1124	1204	1137	47	352	100	840	1	1	47340925	561	197.33	0.98	12	1.66	6.00	1212.00	1750	20230703	-32.34	857	20230327	38.16	1750	-32.34	20230703	857	38.16	20230327	1750	-32.34	20230703	857	38.16	20230327	3.53	N	208710	100	47 억	1551085	N	N	N	N
134	20230905	120722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1186	10	2	0.85	692654465	571834	62.11	1176	1243	1153	1528	824	1176	1211.29	3.28	7871	1258	1217	1191	1150	1124	1204	1137	47	352	100	840	1	1	47340925	561	197.67	0.98	12	1.21	6.00	1212.00	1750	20230703	-32.23	857	20230327	38.39	1750	-32.23	20230703	857	38.39	20230327	1750	-32.23	20230703	857	38.39	20230327	3.53	N	208710	100	47 억	1551085	N	N	N	N
135	20230905	110728	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1217	41	2	3.49	523603968	431130	46.82	1176	1243	1153	1528	824	1176	1214.49	3.28	28029	1258	1217	1191	1150	1124	1204	1137	47	352	100	840	1	1	47340925	576	202.83	1.00	12	0.91	6.00	1212.00	1750	20230703	-30.46	857	20230327	42.01	1750	-30.46	20230703	857	42.01	20230327	1750	-30.46	20230703	857	42.01	20230327	3.53	N	208710	100	47 억	1551085	N	N	N	N
136	20230905	100717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1197	21	2	1.79	135795122	113645	12.34	1176	1210	1153	1528	824	1176	1194.91	3.28	28357	1258	1217	1191	1150	1124	1204	1137	47	352	100	840	1	1	47340925	567	199.50	0.99	12	0.24	6.00	1212.00	1750	20230703	-31.60	857	20230327	39.67	1750	-31.60	20230703	857	39.67	20230327	1750	-31.60	20230703	857	39.67	20230327	3.53	N	208710	100	47 억	1551085	N	N	N	N
137	20230905	090717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1181	5	2	0.43	44231258	37155	4.04	1176	1200	1153	1528	824	1176	1190.45	3.28	11143	1258	1217	1191	1150	1124	1204	1137	47	352	100	840	1	1	47340925	559	196.83	0.97	12	0.08	6.00	1212.00	1750	20230703	-32.51	857	20230327	37.81	1750	-32.51	20230703	857	37.81	20230327	1750	-32.51	20230703	857	37.81	20230327	3.53	N	208710	100	47 억	1551085	N	N	N	N
138	20230904	160714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1176	-66	5	-5.31	1076858624	909819	222.60	1232	1232	1165	1614	870	1242	1183.61	3.24	18097	1288	1265	1243	1220	1198	1276	1231	47	372	100	890	1	1	47340925	557	196.00	0.97	12	1.92	6.00	1212.00	1750	20230703	-32.80	857	20230327	37.22	1750	-32.80	20230703	857	37.22	20230327	1750	-32.80	20230703	857	37.22	20230327	3.62	N	208710	100	47 억	1532541	N	N	N	N
139	20230904	150706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1165	-77	5	-6.20	1038914795	877375	214.66	1232	1232	1165	1614	870	1242	1184.12	3.24	18771	1288	1265	1243	1220	1198	1276	1231	47	372	100	890	1	1	47340925	552	194.17	0.96	12	1.85	6.00	1212.00	1750	20230703	-33.43	857	20230327	35.94	1750	-33.43	20230703	857	35.94	20230327	1750	-33.43	20230703	857	35.94	20230327	3.62	N	208710	100	47 억	1532541	N	N	N	N
140	20230904	140700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1171	-71	5	-5.72	941136487	793735	194.20	1232	1232	1165	1614	870	1242	1185.71	3.24	30358	1288	1265	1243	1220	1198	1276	1231	47	372	100	890	1	1	47340925	554	195.17	0.97	12	1.68	6.00	1212.00	1750	20230703	-33.09	857	20230327	36.64	1750	-33.09	20230703	857	36.64	20230327	1750	-33.09	20230703	857	36.64	20230327	3.62	N	208710	100	47 억	1532541	N	N	N	N
141	20230904	130713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1187	-55	5	-4.43	793043807	667727	163.37	1232	1232	1165	1614	870	1242	1187.68	3.24	56768	1288	1265	1243	1220	1198	1276	1231	47	372	100	890	1	1	47340925	562	197.83	0.98	12	1.41	6.00	1212.00	1750	20230703	-32.17	857	20230327	38.51	1750	-32.17	20230703	857	38.51	20230327	1750	-32.17	20230703	857	38.51	20230327	3.62	N	208710	100	47 억	1532541	N	N	N	N
142	20230904	120658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1178	-64	5	-5.15	506897580	425912	104.20	1232	1232	1170	1614	870	1242	1190.15	3.24	2843	1288	1265	1243	1220	1198	1276	1231	47	372	100	890	1	1	47340925	558	196.33	0.97	12	0.90	6.00	1212.00	1750	20230703	-32.69	857	20230327	37.46	1750	-32.69	20230703	857	37.46	20230327	1750	-32.69	20230703	857	37.46	20230327	3.62	N	208710	100	47 억	1532541	N	N	N	N
143	20230904	110648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1189	-53	5	-4.27	399614036	335157	82.00	1232	1232	1170	1614	870	1242	1192.32	3.24	6863	1288	1265	1243	1220	1198	1276	1231	47	372	100	890	1	1	47340925	563	198.17	0.98	12	0.71	6.00	1212.00	1750	20230703	-32.06	857	20230327	38.74	1750	-32.06	20230703	857	38.74	20230327	1750	-32.06	20230703	857	38.74	20230327	3.62	N	208710	100	47 억	1532541	N	N	N	N
144	20230904	100653	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1188	-54	5	-4.35	314405189	263527	64.47	1232	1232	1170	1614	870	1242	1193.07	3.24	-13377	1288	1265	1243	1220	1198	1276	1231	47	372	100	890	1	1	47340925	562	198.00	0.98	12	0.56	6.00	1212.00	1750	20230703	-32.11	857	20230327	38.62	1750	-32.11	20230703	857	38.62	20230327	1750	-32.11	20230703	857	38.62	20230327	3.62	N	208710	100	47 억	1532541	N	N	N	N
145	20230904	090704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1212	-30	5	-2.42	60950708	50131	12.27	1232	1232	1200	1614	870	1242	1215.83	3.24	-9105	1288	1265	1243	1220	1198	1276	1231	47	372	100	890	1	1	47340925	574	202.00	1.00	12	0.11	6.00	1212.00	1750	20230703	-30.74	857	20230327	41.42	1750	-30.74	20230703	857	41.42	20230327	1750	-30.74	20230703	857	41.42	20230327	3.62	N	208710	100	47 억	1532541	N	N	N	N
146	20230901	160654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1242	13	2	1.06	497784178	401221	69.62	1221	1266	1221	1597	861	1229	1240.67	3.26	-9099	1269	1249	1232	1212	1195	1240	1203	47	368	100	880	1	1	47340925	588	207.00	1.02	12	0.85	6.00	1212.00	1750	20230703	-29.03	857	20230327	44.92	1750	-29.03	20230703	857	44.92	20230327	1750	-29.03	20230703	857	44.92	20230327	3.62	N	208710	100	47 억	1541640	N	N	N	N
147	20230901	150703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1232	3	2	0.24	452880578	365040	63.34	1221	1266	1221	1597	861	1229	1240.63	3.26	-3069	1269	1249	1232	1212	1195	1240	1203	47	368	100	880	1	1	47340925	583	205.33	1.02	12	0.77	6.00	1212.00	1750	20230703	-29.60	857	20230327	43.76	1750	-29.60	20230703	857	43.76	20230327	1750	-29.60	20230703	857	43.76	20230327	3.62	N	208710	100	47 억	1541640	N	N	N	N
148	20230901	140706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1230	1	2	0.08	382509476	307783	53.41	1221	1266	1221	1597	861	1229	1242.79	3.26	3127	1269	1249	1232	1212	1195	1240	1203	47	368	100	880	1	1	47340925	582	205.00	1.01	12	0.65	6.00	1212.00	1750	20230703	-29.71	857	20230327	43.52	1750	-29.71	20230703	857	43.52	20230327	1750	-29.71	20230703	857	43.52	20230327	3.62	N	208710	100	47 억	1541640	N	N	N	N
149	20230901	130646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1227	-2	5	-0.16	327652933	263175	45.67	1221	1266	1221	1597	861	1229	1245.00	3.26	23759	1269	1249	1232	1212	1195	1240	1203	47	368	100	880	1	1	47340925	581	204.50	1.01	12	0.56	6.00	1212.00	1750	20230703	-29.89	857	20230327	43.17	1750	-29.89	20230703	857	43.17	20230327	1750	-29.89	20230703	857	43.17	20230327	3.62	N	208710	100	47 억	1541640	N	N	N	N
150	20230901	120653	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1229	0	3	0.00	300067903	240746	41.77	1221	1266	1221	1597	861	1229	1246.41	3.26	36465	1269	1249	1232	1212	1195	1240	1203	47	368	100	880	1	1	47340925	582	204.83	1.01	12	0.51	6.00	1212.00	1750	20230703	-29.77	857	20230327	43.41	1750	-29.77	20230703	857	43.41	20230327	1750	-29.77	20230703	857	43.41	20230327	3.62	N	208710	100	47 억	1541640	N	N	N	N
151	20230901	110655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1243	14	2	1.14	248541873	198919	34.52	1221	1266	1221	1597	861	1229	1249.46	3.26	29357	1269	1249	1232	1212	1195	1240	1203	47	368	100	880	1	1	47340925	588	207.17	1.03	12	0.42	6.00	1212.00	1750	20230703	-28.97	857	20230327	45.04	1750	-28.97	20230703	857	45.04	20230327	1750	-28.97	20230703	857	45.04	20230327	3.62	N	208710	100	47 억	1541640	N	N	N	N
152	20230901	100648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1250	21	2	1.71	186982167	149444	25.93	1221	1266	1221	1597	861	1229	1251.19	3.26	20940	1269	1249	1232	1212	1195	1240	1203	47	368	100	880	1	1	47340925	592	208.33	1.03	12	0.32	6.00	1212.00	1750	20230703	-28.57	857	20230327	45.86	1750	-28.57	20230703	857	45.86	20230327	1750	-28.57	20230703	857	45.86	20230327	3.62	N	208710	100	47 억	1541640	N	N	N	N
153	20230901	090639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1252	23	2	1.87	53344928	43101	7.48	1221	1257	1221	1597	861	1229	1237.67	3.26	21385	1269	1249	1232	1212	1195	1240	1203	47	368	100	880	1	1	47340925	593	208.67	1.03	12	0.09	6.00	1212.00	1750	20230703	-28.46	857	20230327	46.09	1750	-28.46	20230703	857	46.09	20230327	1750	-28.46	20230703	857	46.09	20230327	3.62	N	208710	100	47 억	1541640	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History