KissMeData/091580/price/prices-20230901.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160710	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15250	520	2	3.53	1964445360	131281	187.03	14600	15470	14540	19140	10320	14730	14963.19	1.78	0	33765	15296	15012	14826	14542	14356	14920	14450	69	4410	500	10900	10	1	13628219	2078	8.48	1.67	12	0.96	1798.00	9136.00	29500	20230418	-48.31	13150	20221013	15.97	29500	-48.31	20230418	14000	8.93	20230103	29500	-48.31	20230418	13150	15.97	20221013	7.14	N	091580	500	69 억	242147	N	N	9	N	N
3	20230927	150716	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15220	490	2	3.33	1889863190	126388	180.06	14600	15470	14540	19140	10320	14730	14952.87	1.78	0	32942	15296	15012	14826	14542	14356	14920	14450	69	4410	500	10900	10	1	13628219	2074	8.46	1.67	12	0.93	1798.00	9136.00	29500	20230418	-48.41	13150	20221013	15.74	29500	-48.41	20230418	14000	8.71	20230103	29500	-48.41	20230418	13150	15.74	20221013	7.14	N	091580	500	69 억	242147	N	N	35	N	N
4	20230927	140716	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15120	390	2	2.65	1649173970	110537	157.48	14600	15470	14540	19140	10320	14730	14919.66	1.78	0	25086	15296	15012	14826	14542	14356	14920	14450	69	4410	500	10900	10	1	13628219	2061	8.41	1.65	12	0.81	1798.00	9136.00	29500	20230418	-48.75	13150	20221013	14.98	29500	-48.75	20230418	14000	8.00	20230103	29500	-48.75	20230418	13150	14.98	20221013	7.14	N	091580	500	69 억	242147	N	N	35	N	N
5	20230927	130708	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15030	300	2	2.04	1363551710	91471	130.31	14600	15470	14540	19140	10320	14730	14906.93	1.78	0	15919	15296	15012	14826	14542	14356	14920	14450	69	4410	500	10900	10	1	13628219	2048	8.36	1.65	12	0.67	1798.00	9136.00	29500	20230418	-49.05	13150	20221013	14.30	29500	-49.05	20230418	14000	7.36	20230103	29500	-49.05	20230418	13150	14.30	20221013	7.14	N	091580	500	69 억	242147	N	N	35	N	N
6	20230927	120706	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	14850	120	2	0.81	1279177410	85796	122.23	14600	15470	14540	19140	10320	14730	14909.52	1.78	0	15557	15296	15012	14826	14542	14356	14920	14450	69	4410	500	10900	10	1	13628219	2024	8.26	1.63	12	0.63	1798.00	9136.00	29500	20230418	-49.66	13150	20221013	12.93	29500	-49.66	20230418	14000	6.07	20230103	29500	-49.66	20230418	13150	12.93	20221013	7.14	N	091580	500	69 억	242147	N	N	35	N	N
7	20230927	110713	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15060	330	2	2.24	971609840	65180	92.86	14600	15470	14540	19140	10320	14730	14906.56	1.78	0	13771	15296	15012	14826	14542	14356	14920	14450	69	4410	500	10900	10	1	13628219	2052	8.38	1.65	12	0.48	1798.00	9136.00	29500	20230418	-48.95	13150	20221013	14.52	29500	-48.95	20230418	14000	7.57	20230103	29500	-48.95	20230418	13150	14.52	20221013	7.14	N	091580	500	69 억	242147	N	N	35	N	N
8	20230927	100708	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	14750	20	2	0.14	309872800	21148	30.13	14600	14850	14540	19140	10320	14730	14652.58	1.78	0	10755	15296	15012	14826	14542	14356	14920	14450	69	4410	500	10900	10	1	13628219	2010	8.20	1.61	12	0.16	1798.00	9136.00	29500	20230418	-50.00	13150	20221013	12.17	29500	-50.00	20230418	14000	5.36	20230103	29500	-50.00	20230418	13150	12.17	20221013	7.14	N	091580	500	69 억	242147	N	N	35	N	N
9	20230927	090720	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	14580	-150	5	-1.02	32146620	2203	3.14	14600	14610	14540	19140	10320	14730	14592.20	1.78	0	735	15296	15012	14826	14542	14356	14920	14450	69	4410	500	10900	10	1	13628219	1987	8.11	1.60	12	0.02	1798.00	9136.00	29500	20230418	-50.58	13150	20221013	10.87	29500	-50.58	20230418	14000	4.14	20230103	29500	-50.58	20230418	13150	10.87	20221013	7.14	N	091580	500	69 억	242147	N	N	35	N	N
10	20230926	160707	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	14730	-230	5	-1.54	1010685040	68311	68.93	15000	15110	14640	19440	10480	14960	14795.79	1.74	82	5019	15686	15322	15086	14722	14486	15205	14605	69	4480	500	11070	10	1	13628219	2007	8.19	1.61	12	0.50	1798.00	9136.00	29500	20230418	-50.07	13150	20221013	12.02	29500	-50.07	20230418	14000	5.21	20230103	29500	-50.07	20230418	13150	12.02	20221013	7.22	N	091580	500	69 억	237069	N	N	35	N	N
11	20230926	150708	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	14720	-240	5	-1.60	891072330	60181	60.73	15000	15110	14640	19440	10480	14960	14806.51	1.74	82	5891	15686	15322	15086	14722	14486	15205	14605	69	4480	500	11070	10	1	13628219	2006	8.19	1.61	12	0.44	1798.00	9136.00	29500	20230418	-50.10	13150	20221013	11.94	29500	-50.10	20230418	14000	5.14	20230103	29500	-50.10	20230418	13150	11.94	20221013	7.22	N	091580	500	69 억	237069	N	N	347	N	N
12	20230926	140701	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	14750	-210	5	-1.40	713899090	48129	48.57	15000	15110	14700	19440	10480	14960	14833.01	1.74	82	5017	15686	15322	15086	14722	14486	15205	14605	69	4480	500	11070	10	1	13628219	2010	8.20	1.61	12	0.35	1798.00	9136.00	29500	20230418	-50.00	13150	20221013	12.17	29500	-50.00	20230418	14000	5.36	20230103	29500	-50.00	20230418	13150	12.17	20221013	7.22	N	091580	500	69 억	237069	N	N	347	N	N
13	20230926	130705	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	14760	-200	5	-1.34	604237580	40677	41.05	15000	15110	14700	19440	10480	14960	14854.50	1.74	82	4415	15686	15322	15086	14722	14486	15205	14605	69	4480	500	11070	10	1	13628219	2012	8.21	1.62	12	0.30	1798.00	9136.00	29500	20230418	-49.97	13150	20221013	12.24	29500	-49.97	20230418	14000	5.43	20230103	29500	-49.97	20230418	13150	12.24	20221013	7.22	N	091580	500	69 억	237069	N	N	347	N	N
14	20230926	120708	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	14870	-90	5	-0.60	482479930	32437	32.73	15000	15110	14750	19440	10480	14960	14874.34	1.74	82	4560	15686	15322	15086	14722	14486	15205	14605	69	4480	500	11070	10	1	13628219	2027	8.27	1.63	12	0.24	1798.00	9136.00	29500	20230418	-49.59	13150	20221013	13.08	29500	-49.59	20230418	14000	6.21	20230103	29500	-49.59	20230418	13150	13.08	20221013	7.22	N	091580	500	69 억	237069	N	N	347	N	N
15	20230926	110707	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	14880	-80	5	-0.53	416612630	28007	28.26	15000	15110	14750	19440	10480	14960	14875.27	1.74	82	3551	15686	15322	15086	14722	14486	15205	14605	69	4480	500	11070	10	1	13628219	2028	8.28	1.63	12	0.21	1798.00	9136.00	29500	20230418	-49.56	13150	20221013	13.16	29500	-49.56	20230418	14000	6.29	20230103	29500	-49.56	20230418	13150	13.16	20221013	7.22	N	091580	500	69 억	237069	N	N	347	N	N
16	20230926	100705	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	14840	-120	5	-0.80	337422150	22670	22.88	15000	15110	14760	19440	10480	14960	14884.05	1.74	82	1211	15686	15322	15086	14722	14486	15205	14605	69	4480	500	11070	10	1	13628219	2022	8.25	1.62	12	0.17	1798.00	9136.00	29500	20230418	-49.69	13150	20221013	12.85	29500	-49.69	20230418	14000	6.00	20230103	29500	-49.69	20230418	13150	12.85	20221013	7.22	N	091580	500	69 억	237069	N	N	347	N	N
17	20230926	090706	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15080	120	2	0.80	46520490	3097	3.13	15000	15110	14960	19440	10480	14960	15021.34	1.74	82	377	15686	15322	15086	14722	14486	15205	14605	69	4480	500	11070	10	1	13628219	2055	8.39	1.65	12	0.02	1798.00	9136.00	29500	20230418	-48.88	13150	20221013	14.68	29500	-48.88	20230418	14000	7.71	20230103	29500	-48.88	20230418	13150	14.68	20221013	7.22	N	091580	500	69 억	237069	N	N	347	N	N
18	20230925	160706	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	14960	-490	5	-3.17	1458956330	97113	122.90	15280	15450	14850	20050	10820	15450	15023.49	1.84	0	-6126	15750	15600	15400	15250	15050	15675	15325	69	4600	500	11430	10	1	13628219	2039	8.32	1.64	12	0.71	1798.00	9136.00	29500	20230418	-49.29	13150	20221013	13.76	29500	-49.29	20230418	14000	6.86	20230103	29500	-49.29	20230418	13150	13.76	20221013	7.18	N	091580	500	69 억	251111	N	N	347	N	N
19	20230925	150709	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	14920	-530	5	-3.43	1242686730	82648	104.59	15280	15450	14850	20050	10820	15450	15035.90	1.84	0	-6633	15750	15600	15400	15250	15050	15675	15325	69	4600	500	11430	10	1	13628219	2033	8.30	1.63	12	0.61	1798.00	9136.00	29500	20230418	-49.42	13150	20221013	13.46	29500	-49.42	20230418	14000	6.57	20230103	29500	-49.42	20230418	13150	13.46	20221013	7.18	N	091580	500	69 억	251111	N	N	49	N	N
20	20230925	140656	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	14930	-520	5	-3.37	1009184790	66978	84.76	15280	15450	14930	20050	10820	15450	15067.41	1.84	0	-8606	15750	15600	15400	15250	15050	15675	15325	69	4600	500	11430	10	1	13628219	2035	8.30	1.63	12	0.49	1798.00	9136.00	29500	20230418	-49.39	13150	20221013	13.54	29500	-49.39	20230418	14000	6.64	20230103	29500	-49.39	20230418	13150	13.54	20221013	7.18	N	091580	500	69 억	251111	N	N	49	N	N
21	20230925	130701	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15040	-410	5	-2.65	801404460	53097	67.20	15280	15450	14970	20050	10820	15450	15093.22	1.84	0	-6655	15750	15600	15400	15250	15050	15675	15325	69	4600	500	11430	10	1	13628219	2050	8.36	1.65	12	0.39	1798.00	9136.00	29500	20230418	-49.02	13150	20221013	14.37	29500	-49.02	20230418	14000	7.43	20230103	29500	-49.02	20230418	13150	14.37	20221013	7.18	N	091580	500	69 억	251111	N	N	49	N	N
22	20230925	120706	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15050	-400	5	-2.59	682859540	45201	57.20	15280	15450	14980	20050	10820	15450	15107.18	1.84	0	-6679	15750	15600	15400	15250	15050	15675	15325	69	4600	500	11430	10	1	13628219	2051	8.37	1.65	12	0.33	1798.00	9136.00	29500	20230418	-48.98	13150	20221013	14.45	29500	-48.98	20230418	14000	7.50	20230103	29500	-48.98	20230418	13150	14.45	20221013	7.18	N	091580	500	69 억	251111	N	N	49	N	N
23	20230925	110701	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15080	-370	5	-2.39	469313290	30981	39.21	15280	15450	15010	20050	10820	15450	15148.42	1.84	0	-5285	15750	15600	15400	15250	15050	15675	15325	69	4600	500	11430	10	1	13628219	2055	8.39	1.65	12	0.23	1798.00	9136.00	29500	20230418	-48.88	13150	20221013	14.68	29500	-48.88	20230418	14000	7.71	20230103	29500	-48.88	20230418	13150	14.68	20221013	7.18	N	091580	500	69 억	251111	N	N	49	N	N
24	20230925	100704	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15180	-270	5	-1.75	261202920	17175	21.74	15280	15450	15110	20050	10820	15450	15208.32	1.84	0	-6669	15750	15600	15400	15250	15050	15675	15325	69	4600	500	11430	10	1	13628219	2069	8.44	1.66	12	0.13	1798.00	9136.00	29500	20230418	-48.54	13150	20221013	15.44	29500	-48.54	20230418	14000	8.43	20230103	29500	-48.54	20230418	13150	15.44	20221013	7.18	N	091580	500	69 억	251111	N	N	49	N	N
25	20230925	090701	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15310	-140	5	-0.91	23239170	1519	1.92	15280	15440	15280	20050	10820	15450	15298.99	1.84	0	269	15750	15600	15400	15250	15050	15675	15325	69	4600	500	11430	10	1	13628219	2086	8.52	1.68	12	0.01	1798.00	9136.00	29500	20230418	-48.10	13150	20221013	16.43	29500	-48.10	20230418	14000	9.36	20230103	29500	-48.10	20230418	13150	16.43	20221013	7.18	N	091580	500	69 억	251111	N	N	49	N	N
26	20230922	160726	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15450	-100	5	-0.64	1210949150	78881	76.16	15310	15550	15200	20200	10890	15550	15350.22	1.81	0	4173	16443	15996	15753	15306	15063	15875	15185	69	4650	500	11500	10	1	13628219	2106	8.59	1.69	12	0.58	1798.00	9136.00	29500	20230418	-47.63	13150	20221013	17.49	29500	-47.63	20230418	14000	10.36	20230103	29500	-47.63	20230418	13150	17.49	20221013	7.27	N	091580	500	69 억	246938	N	N	49	N	N
27	20230922	150722	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15350	-200	5	-1.29	1093666900	71266	68.80	15310	15550	15200	20200	10890	15550	15345.40	1.81	0	4906	16443	15996	15753	15306	15063	15875	15185	69	4650	500	11500	10	1	13628219	2092	8.54	1.68	12	0.52	1798.00	9136.00	29500	20230418	-47.97	13150	20221013	16.73	29500	-47.97	20230418	14000	9.64	20230103	29500	-47.97	20230418	13150	16.73	20221013	7.27	N	091580	500	69 억	246938	N	N	108	N	N
28	20230922	140722	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15440	-110	5	-0.71	1007242720	65641	63.37	15310	15550	15200	20200	10890	15550	15343.78	1.81	0	4044	16443	15996	15753	15306	15063	15875	15185	69	4650	500	11500	10	1	13628219	2104	8.59	1.69	12	0.48	1798.00	9136.00	29500	20230418	-47.66	13150	20221013	17.41	29500	-47.66	20230418	14000	10.29	20230103	29500	-47.66	20230418	13150	17.41	20221013	7.27	N	091580	500	69 억	246938	N	N	108	N	N
29	20230922	130638	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15430	-120	5	-0.77	814119590	53086	51.25	15310	15550	15200	20200	10890	15550	15334.65	1.81	0	6197	16443	15996	15753	15306	15063	15875	15185	69	4650	500	11500	10	1	13628219	2103	8.58	1.69	12	0.39	1798.00	9136.00	29500	20230418	-47.69	13150	20221013	17.34	29500	-47.69	20230418	14000	10.21	20230103	29500	-47.69	20230418	13150	17.34	20221013	7.27	N	091580	500	69 억	246938	N	N	108	N	N
30	20230922	120637	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15410	-140	5	-0.90	743527510	48502	46.83	15310	15550	15200	20200	10890	15550	15328.46	1.81	0	7540	16443	15996	15753	15306	15063	15875	15185	69	4650	500	11500	10	1	13628219	2100	8.57	1.69	12	0.36	1798.00	9136.00	29500	20230418	-47.76	13150	20221013	17.19	29500	-47.76	20230418	14000	10.07	20230103	29500	-47.76	20230418	13150	17.19	20221013	7.27	N	091580	500	69 억	246938	N	N	108	N	N
31	20230922	110632	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15430	-120	5	-0.77	660563200	43133	41.64	15310	15470	15200	20200	10890	15550	15312.92	1.81	0	5750	16443	15996	15753	15306	15063	15875	15185	69	4650	500	11500	10	1	13628219	2103	8.58	1.69	12	0.32	1798.00	9136.00	29500	20230418	-47.69	13150	20221013	17.34	29500	-47.69	20230418	14000	10.21	20230103	29500	-47.69	20230418	13150	17.34	20221013	7.27	N	091580	500	69 억	246938	N	N	108	N	N
32	20230922	100635	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15290	-260	5	-1.67	325679910	21237	20.50	15310	15460	15260	20200	10890	15550	15332.42	1.81	0	-2822	16443	15996	15753	15306	15063	15875	15185	69	4650	500	11500	10	1	13628219	2084	8.50	1.67	12	0.16	1798.00	9136.00	29500	20230418	-48.17	13150	20221013	16.27	29500	-48.17	20230418	14000	9.21	20230103	29500	-48.17	20230418	13150	16.27	20221013	7.27	N	091580	500	69 억	246938	N	N	108	N	N
33	20230922	090630	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15300	-250	5	-1.61	100548650	6546	6.32	15310	15450	15300	20200	10890	15550	15351.21	1.81	0	-2373	16443	15996	15753	15306	15063	15875	15185	69	4650	500	11500	10	1	13628219	2085	8.51	1.67	12	0.05	1798.00	9136.00	29500	20230418	-48.14	13150	20221013	16.35	29500	-48.14	20230418	14000	9.29	20230103	29500	-48.14	20230418	13150	16.35	20221013	7.27	N	091580	500	69 억	246938	N	N	108	N	N
34	20230921	160636	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15550	-450	5	-2.81	1609074000	102735	155.39	15900	16200	15510	20800	11200	16000	15662.85	2.01	82	-26499	16326	16162	15836	15672	15346	16245	15755	69	4800	500	11840	10	1	13628219	2119	8.65	1.70	12	0.75	1798.00	9136.00	29500	20230418	-47.29	13150	20221013	18.25	29500	-47.29	20230418	14000	11.07	20230103	29500	-47.29	20230418	13150	18.25	20221013	7.30	N	091580	500	69 억	273438	N	N	108	N	N
35	20230921	150626	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15540	-460	5	-2.88	1530448440	97678	147.74	15900	16200	15510	20800	11200	16000	15667.26	2.01	82	-26112	16326	16162	15836	15672	15346	16245	15755	69	4800	500	11840	10	1	13628219	2118	8.64	1.70	12	0.72	1798.00	9136.00	29500	20230418	-47.32	13150	20221013	18.17	29500	-47.32	20230418	14000	11.00	20230103	29500	-47.32	20230418	13150	18.17	20221013	7.30	N	091580	500	69 억	273438	N	N	0	N	N
36	20230921	140634	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15590	-410	5	-2.56	1282398800	81721	123.61	15900	16200	15550	20800	11200	16000	15691.25	2.01	82	-27498	16326	16162	15836	15672	15346	16245	15755	69	4800	500	11840	10	1	13628219	2125	8.67	1.71	12	0.60	1798.00	9136.00	29500	20230418	-47.15	13150	20221013	18.56	29500	-47.15	20230418	14000	11.36	20230103	29500	-47.15	20230418	13150	18.56	20221013	7.30	N	091580	500	69 억	273438	N	N	0	N	N
37	20230921	130627	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15570	-430	5	-2.69	994603220	63265	95.69	15900	16200	15560	20800	11200	16000	15719.87	2.01	82	-26927	16326	16162	15836	15672	15346	16245	15755	69	4800	500	11840	10	1	13628219	2122	8.66	1.70	12	0.46	1798.00	9136.00	29500	20230418	-47.22	13150	20221013	18.40	29500	-47.22	20230418	14000	11.21	20230103	29500	-47.22	20230418	13150	18.40	20221013	7.30	N	091580	500	69 억	273438	N	N	0	N	N
38	20230921	120621	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15600	-400	5	-2.50	894472580	56839	85.97	15900	16200	15600	20800	11200	16000	15735.53	2.01	82	-26109	16326	16162	15836	15672	15346	16245	15755	69	4800	500	11840	10	1	13628219	2126	8.68	1.71	12	0.42	1798.00	9136.00	29500	20230418	-47.12	13150	20221013	18.63	29500	-47.12	20230418	14000	11.43	20230103	29500	-47.12	20230418	13150	18.63	20221013	7.30	N	091580	500	69 억	273438	N	N	0	N	N
39	20230921	110637	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15880	-120	5	-0.75	681807180	43279	65.46	15900	16200	15640	20800	11200	16000	15752.02	2.01	82	-19059	16326	16162	15836	15672	15346	16245	15755	69	4800	500	11840	10	1	13628219	2164	8.83	1.74	12	0.32	1798.00	9136.00	29500	20230418	-46.17	13150	20221013	20.76	29500	-46.17	20230418	14000	13.43	20230103	29500	-46.17	20230418	13150	20.76	20221013	7.30	N	091580	500	69 억	273438	N	N	0	N	N
40	20230921	100625	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15680	-320	5	-2.00	440428910	27968	42.30	15900	15900	15680	20800	11200	16000	15744.82	2.01	82	-13827	16326	16162	15836	15672	15346	16245	15755	69	4800	500	11840	10	1	13628219	2137	8.72	1.72	12	0.21	1798.00	9136.00	29500	20230418	-46.85	13150	20221013	19.24	29500	-46.85	20230418	14000	12.00	20230103	29500	-46.85	20230418	13150	19.24	20221013	7.30	N	091580	500	69 억	273438	N	N	0	N	N
41	20230921	090633	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15830	-170	5	-1.06	33864240	2140	3.24	15900	15900	15700	20800	11200	16000	15795.23	2.01	82	359	16326	16162	15836	15672	15346	16245	15755	69	4800	500	11840	10	1	13628219	2157	8.80	1.73	12	0.02	1798.00	9136.00	29500	20230418	-46.34	13150	20221013	20.38	29500	-46.34	20230418	14000	13.07	20230103	29500	-46.34	20230418	13150	20.38	20221013	7.30	N	091580	500	69 억	273438	N	N	0	N	N
42	20230920	160633	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16000	390	2	2.50	1042224110	65765	68.60	15510	16000	15510	20250	10930	15610	15847.35	1.91	-41	12899	16063	15836	15673	15446	15283	15950	15560	69	4640	500	11550	10	1	13628219	2181	8.90	1.75	12	0.48	1798.00	9136.00	29500	20230418	-45.76	13150	20221013	21.67	29500	-45.76	20230418	14000	14.29	20230103	29500	-45.76	20230418	13150	21.67	20221013	7.28	N	091580	500	69 억	260788	N	N	0	N	N
43	20230920	150617	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15860	250	2	1.60	958087010	60488	63.09	15510	16000	15510	20250	10930	15610	15839.29	1.91	-41	12556	16063	15836	15673	15446	15283	15950	15560	69	4640	500	11550	10	1	13628219	2161	8.82	1.74	12	0.44	1798.00	9136.00	29500	20230418	-46.24	13150	20221013	20.61	29500	-46.24	20230418	14000	13.29	20230103	29500	-46.24	20230418	13150	20.61	20221013	7.28	N	091580	500	69 억	260788	N	N	0	N	N
44	20230920	140625	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15820	210	2	1.35	837897600	52915	55.19	15510	16000	15510	20250	10930	15610	15834.78	1.91	-41	9658	16063	15836	15673	15446	15283	15950	15560	69	4640	500	11550	10	1	13628219	2156	8.80	1.73	12	0.39	1798.00	9136.00	29500	20230418	-46.37	13150	20221013	20.30	29500	-46.37	20230418	14000	13.00	20230103	29500	-46.37	20230418	13150	20.30	20221013	7.28	N	091580	500	69 억	260788	N	N	0	N	N
45	20230920	130620	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15820	210	2	1.35	736249160	46501	48.50	15510	16000	15510	20250	10930	15610	15832.97	1.91	-41	8113	16063	15836	15673	15446	15283	15950	15560	69	4640	500	11550	10	1	13628219	2156	8.80	1.73	12	0.34	1798.00	9136.00	29500	20230418	-46.37	13150	20221013	20.30	29500	-46.37	20230418	14000	13.00	20230103	29500	-46.37	20230418	13150	20.30	20221013	7.28	N	091580	500	69 억	260788	N	N	0	N	N
46	20230920	120619	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15820	210	2	1.35	673824660	42560	44.39	15510	16000	15510	20250	10930	15610	15832.35	1.91	-41	9434	16063	15836	15673	15446	15283	15950	15560	69	4640	500	11550	10	1	13628219	2156	8.80	1.73	12	0.31	1798.00	9136.00	29500	20230418	-46.37	13150	20221013	20.30	29500	-46.37	20230418	14000	13.00	20230103	29500	-46.37	20230418	13150	20.30	20221013	7.28	N	091580	500	69 억	260788	N	N	0	N	N
47	20230920	110625	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15790	180	2	1.15	641353850	40505	42.25	15510	16000	15510	20250	10930	15610	15833.94	1.91	-41	9209	16063	15836	15673	15446	15283	15950	15560	69	4640	500	11550	10	1	13628219	2152	8.78	1.73	12	0.30	1798.00	9136.00	29500	20230418	-46.47	13150	20221013	20.08	29500	-46.47	20230418	14000	12.79	20230103	29500	-46.47	20230418	13150	20.08	20221013	7.28	N	091580	500	69 억	260788	N	N	0	N	N
48	20230920	100612	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15820	210	2	1.35	338819720	21461	22.38	15510	15940	15510	20250	10930	15610	15787.69	1.91	-41	5147	16063	15836	15673	15446	15283	15950	15560	69	4640	500	11550	10	1	13628219	2156	8.80	1.73	12	0.16	1798.00	9136.00	29500	20230418	-46.37	13150	20221013	20.30	29500	-46.37	20230418	14000	13.00	20230103	29500	-46.37	20230418	13150	20.30	20221013	7.28	N	091580	500	69 억	260788	N	N	0	N	N
49	20230920	090622	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15680	70	2	0.45	21010070	1351	1.41	15510	15730	15510	20250	10930	15610	15551.50	1.91	-41	416	16063	15836	15673	15446	15283	15950	15560	69	4640	500	11550	10	1	13628219	2137	8.72	1.72	12	0.01	1798.00	9136.00	29500	20230418	-46.85	13150	20221013	19.24	29500	-46.85	20230418	14000	12.00	20230103	29500	-46.85	20230418	13150	19.24	20221013	7.28	N	091580	500	69 억	260788	N	N	0	N	N
50	20230919	160619	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15610	200	2	1.30	1488888580	94884	116.97	15510	15900	15510	20000	10790	15410	15691.80	1.77	0	-4834	16290	15850	15630	15190	14970	15740	15080	69	4590	500	11400	10	1	13628219	2127	8.68	1.71	12	0.70	1798.00	9136.00	29500	20230418	-47.08	13150	20221013	18.71	29500	-47.08	20230418	14000	11.50	20230103	29500	-47.08	20230418	13150	18.71	20221013	7.27	N	091580	500	69 억	241197	N	N	8	N	N
51	20230919	150619	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15720	310	2	2.01	1057536810	67278	82.94	15510	15900	15510	20000	10790	15410	15718.91	1.77	0	13819	16290	15850	15630	15190	14970	15740	15080	69	4590	500	11400	10	1	13628219	2142	8.74	1.72	12	0.49	1798.00	9136.00	29500	20230418	-46.71	13150	20221013	19.54	29500	-46.71	20230418	14000	12.29	20230103	29500	-46.71	20230418	13150	19.54	20221013	7.27	N	091580	500	69 억	241197	N	N	8	N	N
52	20230919	140615	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15760	350	2	2.27	953409160	60675	74.80	15510	15900	15510	20000	10790	15410	15713.38	1.77	0	12083	16290	15850	15630	15190	14970	15740	15080	69	4590	500	11400	10	1	13628219	2148	8.77	1.73	12	0.45	1798.00	9136.00	29500	20230418	-46.58	13150	20221013	19.85	29500	-46.58	20230418	14000	12.57	20230103	29500	-46.58	20230418	13150	19.85	20221013	7.27	N	091580	500	69 억	241197	N	N	8	N	N
53	20230919	130607	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15740	330	2	2.14	814978550	51886	63.96	15510	15900	15510	20000	10790	15410	15707.10	1.77	0	9066	16290	15850	15630	15190	14970	15740	15080	69	4590	500	11400	10	1	13628219	2145	8.75	1.72	12	0.38	1798.00	9136.00	29500	20230418	-46.64	13150	20221013	19.70	29500	-46.64	20230418	14000	12.43	20230103	29500	-46.64	20230418	13150	19.70	20221013	7.27	N	091580	500	69 억	241197	N	N	8	N	N
54	20230919	120622	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15690	280	2	1.82	653680310	41636	51.33	15510	15900	15510	20000	10790	15410	15699.89	1.77	0	4408	16290	15850	15630	15190	14970	15740	15080	69	4590	500	11400	10	1	13628219	2138	8.73	1.72	12	0.31	1798.00	9136.00	29500	20230418	-46.81	13150	20221013	19.32	29500	-46.81	20230418	14000	12.07	20230103	29500	-46.81	20230418	13150	19.32	20221013	7.27	N	091580	500	69 억	241197	N	N	8	N	N
55	20230919	110623	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15670	260	2	1.69	563526140	35881	44.23	15510	15900	15510	20000	10790	15410	15705.43	1.77	0	3316	16290	15850	15630	15190	14970	15740	15080	69	4590	500	11400	10	1	13628219	2136	8.72	1.72	12	0.26	1798.00	9136.00	29500	20230418	-46.88	13150	20221013	19.16	29500	-46.88	20230418	14000	11.93	20230103	29500	-46.88	20230418	13150	19.16	20221013	7.27	N	091580	500	69 억	241197	N	N	8	N	N
56	20230919	100620	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15660	250	2	1.62	483887360	30798	37.97	15510	15900	15510	20000	10790	15410	15711.66	1.77	0	3805	16290	15850	15630	15190	14970	15740	15080	69	4590	500	11400	10	1	13628219	2134	8.71	1.71	12	0.23	1798.00	9136.00	29500	20230418	-46.92	13150	20221013	19.09	29500	-46.92	20230418	14000	11.86	20230103	29500	-46.92	20230418	13150	19.09	20221013	7.27	N	091580	500	69 억	241197	N	N	8	N	N
57	20230919	090615	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15650	240	2	1.56	78874120	5058	6.24	15510	15730	15510	20000	10790	15410	15593.97	1.77	0	468	16290	15850	15630	15190	14970	15740	15080	69	4590	500	11400	10	1	13628219	2133	8.70	1.71	12	0.04	1798.00	9136.00	29500	20230418	-46.95	13150	20221013	19.01	29500	-46.95	20230418	14000	11.79	20230103	29500	-46.95	20230418	13150	19.01	20221013	7.27	N	091580	500	69 억	241197	N	N	8	N	N
58	20230918	160619	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15410	-560	5	-3.51	1237809980	78645	73.23	15970	16070	15410	20750	11180	15970	15740.67	1.82	0	-30974	16416	16192	16016	15792	15616	16305	15905	69	4780	500	11810	10	1	13628219	2100	8.57	1.69	12	0.58	1798.00	9136.00	29500	20230418	-47.76	13150	20221013	17.19	29500	-47.76	20230418	14000	10.07	20230103	29500	-47.76	20230418	13150	17.19	20221013	7.37	N	091580	500	69 억	247480	N	N	8	N	N
59	20230918	150616	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15800	-170	5	-1.06	830160930	52271	48.67	15970	16070	15720	20750	11180	15970	15881.80	1.82	0	-11017	16416	16192	16016	15792	15616	16305	15905	69	4780	500	11810	10	1	13628219	2153	8.79	1.73	12	0.38	1798.00	9136.00	29500	20230418	-46.44	13150	20221013	20.15	29500	-46.44	20230418	14000	12.86	20230103	29500	-46.44	20230418	13150	20.15	20221013	7.37	N	091580	500	69 억	247480	N	N	0	N	N
60	20230918	140632	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15830	-140	5	-0.88	663140180	41693	38.82	15970	16070	15720	20750	11180	15970	15905.26	1.82	0	-10405	16416	16192	16016	15792	15616	16305	15905	69	4780	500	11810	10	1	13628219	2157	8.80	1.73	12	0.31	1798.00	9136.00	29500	20230418	-46.34	13150	20221013	20.38	29500	-46.34	20230418	14000	13.07	20230103	29500	-46.34	20230418	13150	20.38	20221013	7.37	N	091580	500	69 억	247480	N	N	0	N	N
61	20230918	130616	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15880	-90	5	-0.56	605566420	38058	35.44	15970	16070	15720	20750	11180	15970	15911.62	1.82	0	-9467	16416	16192	16016	15792	15616	16305	15905	69	4780	500	11810	10	1	13628219	2164	8.83	1.74	12	0.28	1798.00	9136.00	29500	20230418	-46.17	13150	20221013	20.76	29500	-46.17	20230418	14000	13.43	20230103	29500	-46.17	20230418	13150	20.76	20221013	7.37	N	091580	500	69 억	247480	N	N	0	N	N
62	20230918	120619	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15860	-110	5	-0.69	561746160	35295	32.87	15970	16070	15720	20750	11180	15970	15915.69	1.82	0	-9502	16416	16192	16016	15792	15616	16305	15905	69	4780	500	11810	10	1	13628219	2161	8.82	1.74	12	0.26	1798.00	9136.00	29500	20230418	-46.24	13150	20221013	20.61	29500	-46.24	20230418	14000	13.29	20230103	29500	-46.24	20230418	13150	20.61	20221013	7.37	N	091580	500	69 억	247480	N	N	0	N	N
63	20230918	110614	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15920	-50	5	-0.31	405435340	25466	23.71	15970	16070	15720	20750	11180	15970	15920.58	1.82	0	-4370	16416	16192	16016	15792	15616	16305	15905	69	4780	500	11810	10	1	13628219	2170	8.85	1.74	12	0.19	1798.00	9136.00	29500	20230418	-46.03	13150	20221013	21.06	29500	-46.03	20230418	14000	13.71	20230103	29500	-46.03	20230418	13150	21.06	20221013	7.37	N	091580	500	69 억	247480	N	N	0	N	N
64	20230918	100610	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15910	-60	5	-0.38	251592890	15765	14.68	15970	16070	15850	20750	11180	15970	15958.93	1.82	0	-1150	16416	16192	16016	15792	15616	16305	15905	69	4780	500	11810	10	1	13628219	2168	8.85	1.74	12	0.12	1798.00	9136.00	29500	20230418	-46.07	13150	20221013	20.99	29500	-46.07	20230418	14000	13.64	20230103	29500	-46.07	20230418	13150	20.99	20221013	7.37	N	091580	500	69 억	247480	N	N	0	N	N
65	20230918	090608	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15950	-20	5	-0.13	32950500	2065	1.92	15970	15970	15850	20750	11180	15970	15956.42	1.82	0	-1464	16416	16192	16016	15792	15616	16305	15905	69	4780	500	11810	10	1	13628219	2174	8.87	1.75	12	0.02	1798.00	9136.00	29500	20230418	-45.93	13150	20221013	21.29	29500	-45.93	20230418	14000	13.93	20230103	29500	-45.93	20230418	13150	21.29	20221013	7.37	N	091580	500	69 억	247480	N	N	0	N	N
66	20230915	160614	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15970	120	2	0.76	1717944280	106917	131.60	15900	16240	15840	20600	11100	15850	16068.88	1.80	0	-21826	16143	15996	15753	15606	15363	16070	15680	69	4750	500	11720	10	1	13628219	2176	8.88	1.75	12	0.78	1798.00	9136.00	29500	20230418	-45.86	13150	20221013	21.44	29500	-45.86	20230418	14000	14.07	20230103	29500	-45.86	20230418	13150	21.44	20221013	7.36	N	091580	500	69 억	245114	N	N	0	N	N
67	20230915	150614	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16150	300	2	1.89	1266348150	78677	96.84	15900	16240	15840	20600	11100	15850	16095.53	1.80	0	-6455	16143	15996	15753	15606	15363	16070	15680	69	4750	500	11720	10	1	13628219	2201	8.98	1.77	12	0.58	1798.00	9136.00	29500	20230418	-45.25	13150	20221013	22.81	29500	-45.25	20230418	14000	15.36	20230103	29500	-45.25	20230418	13150	22.81	20221013	7.36	N	091580	500	69 억	245114	N	N	0	N	N
68	20230915	140613	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16160	310	2	1.96	1026706450	63829	78.56	15900	16240	15840	20600	11100	15850	16085.27	1.80	0	-3467	16143	15996	15753	15606	15363	16070	15680	69	4750	500	11720	10	1	13628219	2202	8.99	1.77	12	0.47	1798.00	9136.00	29500	20230418	-45.22	13150	20221013	22.89	29500	-45.22	20230418	14000	15.43	20230103	29500	-45.22	20230418	13150	22.89	20221013	7.36	N	091580	500	69 억	245114	N	N	0	N	N
69	20230915	130611	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16100	250	2	1.58	886076010	55093	67.81	15900	16240	15840	20600	11100	15850	16083.28	1.80	0	-4606	16143	15996	15753	15606	15363	16070	15680	69	4750	500	11720	10	1	13628219	2194	8.95	1.76	12	0.40	1798.00	9136.00	29500	20230418	-45.42	13150	20221013	22.43	29500	-45.42	20230418	14000	15.00	20230103	29500	-45.42	20230418	13150	22.43	20221013	7.36	N	091580	500	69 억	245114	N	N	0	N	N
70	20230915	120616	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16100	250	2	1.58	831097980	51679	63.61	15900	16240	15840	20600	11100	15850	16081.93	1.80	0	-4584	16143	15996	15753	15606	15363	16070	15680	69	4750	500	11720	10	1	13628219	2194	8.95	1.76	12	0.38	1798.00	9136.00	29500	20230418	-45.42	13150	20221013	22.43	29500	-45.42	20230418	14000	15.00	20230103	29500	-45.42	20230418	13150	22.43	20221013	7.36	N	091580	500	69 억	245114	N	N	0	N	N
71	20230915	110619	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16180	330	2	2.08	747555030	46505	57.24	15900	16240	15840	20600	11100	15850	16074.72	1.80	0	-3805	16143	15996	15753	15606	15363	16070	15680	69	4750	500	11720	10	1	13628219	2205	9.00	1.77	12	0.34	1798.00	9136.00	29500	20230418	-45.15	13150	20221013	23.04	29500	-45.15	20230418	14000	15.57	20230103	29500	-45.15	20230418	13150	23.04	20221013	7.36	N	091580	500	69 억	245114	N	N	0	N	N
72	20230915	100616	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16100	250	2	1.58	412185140	25745	31.69	15900	16110	15840	20600	11100	15850	16010.30	1.80	0	2026	16143	15996	15753	15606	15363	16070	15680	69	4750	500	11720	10	1	13628219	2194	8.95	1.76	12	0.19	1798.00	9136.00	29500	20230418	-45.42	13150	20221013	22.43	29500	-45.42	20230418	14000	15.00	20230103	29500	-45.42	20230418	13150	22.43	20221013	7.36	N	091580	500	69 억	245114	N	N	0	N	N
73	20230915	090607	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15870	20	2	0.13	67016260	4220	5.19	15900	15990	15840	20600	11100	15850	15880.63	1.80	0	-3248	16143	15996	15753	15606	15363	16070	15680	69	4750	500	11720	10	1	13628219	2163	8.83	1.74	12	0.03	1798.00	9136.00	29500	20230418	-46.20	13150	20221013	20.68	29500	-46.20	20230418	14000	13.36	20230103	29500	-46.20	20230418	13150	20.68	20221013	7.36	N	091580	500	69 억	245114	N	N	0	N	N
74	20230914	160614	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15850	320	2	2.06	1258489260	80167	60.78	15520	15900	15510	20150	10880	15530	15697.64	1.61	0	26460	16336	15932	15656	15252	14976	15795	15115	69	4620	500	11490	10	1	13628219	2160	8.82	1.73	12	0.59	1798.00	9136.00	29500	20230418	-46.27	13150	20221013	20.53	29500	-46.27	20230418	14000	13.21	20230103	29500	-46.27	20230418	13150	20.53	20221013	7.38	N	091580	500	69 억	218928	N	N	1	N	N
75	20230914	150601	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15790	260	2	1.67	1156135380	73709	55.88	15520	15850	15510	20150	10880	15530	15685.13	1.61	0	24974	16336	15932	15656	15252	14976	15795	15115	69	4620	500	11490	10	1	13628219	2152	8.78	1.73	12	0.54	1798.00	9136.00	29500	20230418	-46.47	13150	20221013	20.08	29500	-46.47	20230418	14000	12.79	20230103	29500	-46.47	20230418	13150	20.08	20221013	7.38	N	091580	500	69 억	218928	N	N	1	N	N
76	20230914	140609	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15760	230	2	1.48	1089981760	69513	52.70	15520	15850	15510	20150	10880	15530	15680.26	1.61	0	24162	16336	15932	15656	15252	14976	15795	15115	69	4620	500	11490	10	1	13628219	2148	8.77	1.73	12	0.51	1798.00	9136.00	29500	20230418	-46.58	13150	20221013	19.85	29500	-46.58	20230418	14000	12.57	20230103	29500	-46.58	20230418	13150	19.85	20221013	7.38	N	091580	500	69 억	218928	N	N	1	N	N
77	20230914	130557	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15840	310	2	2.00	989325870	63134	47.86	15520	15850	15510	20150	10880	15530	15670.25	1.61	0	23247	16336	15932	15656	15252	14976	15795	15115	69	4620	500	11490	10	1	13628219	2159	8.81	1.73	12	0.46	1798.00	9136.00	29500	20230418	-46.31	13150	20221013	20.46	29500	-46.31	20230418	14000	13.14	20230103	29500	-46.31	20230418	13150	20.46	20221013	7.38	N	091580	500	69 억	218928	N	N	1	N	N
78	20230914	120607	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15710	180	2	1.16	826246120	52811	40.04	15520	15840	15510	20150	10880	15530	15645.34	1.61	0	20147	16336	15932	15656	15252	14976	15795	15115	69	4620	500	11490	10	1	13628219	2141	8.74	1.72	12	0.39	1798.00	9136.00	29500	20230418	-46.75	13150	20221013	19.47	29500	-46.75	20230418	14000	12.21	20230103	29500	-46.75	20230418	13150	19.47	20221013	7.38	N	091580	500	69 억	218928	N	N	1	N	N
79	20230914	110602	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15770	240	2	1.55	698124620	44641	33.84	15520	15840	15510	20150	10880	15530	15638.64	1.61	0	17971	16336	15932	15656	15252	14976	15795	15115	69	4620	500	11490	10	1	13628219	2149	8.77	1.73	12	0.33	1798.00	9136.00	29500	20230418	-46.54	13150	20221013	19.92	29500	-46.54	20230418	14000	12.64	20230103	29500	-46.54	20230418	13150	19.92	20221013	7.38	N	091580	500	69 억	218928	N	N	1	N	N
80	20230914	100556	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15640	110	2	0.71	366519870	23549	17.85	15520	15650	15510	20150	10880	15530	15564.14	1.61	0	11669	16336	15932	15656	15252	14976	15795	15115	69	4620	500	11490	10	1	13628219	2131	8.70	1.71	12	0.17	1798.00	9136.00	29500	20230418	-46.98	13150	20221013	18.94	29500	-46.98	20230418	14000	11.71	20230103	29500	-46.98	20230418	13150	18.94	20221013	7.38	N	091580	500	69 억	218928	N	N	1	N	N
81	20230914	090609	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15520	-10	5	-0.06	149283820	9610	7.29	15520	15620	15520	20150	10880	15530	15534.22	1.61	0	4286	16336	15932	15656	15252	14976	15795	15115	69	4620	500	11490	10	1	13628219	2115	8.63	1.70	12	0.07	1798.00	9136.00	29500	20230418	-47.39	13150	20221013	18.02	29500	-47.39	20230418	14000	10.86	20230103	29500	-47.39	20230418	13150	18.02	20221013	7.38	N	091580	500	69 억	218928	N	N	1	N	N
82	20230913	160610	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15530	-440	5	-2.76	2036485820	130227	114.64	15820	16060	15380	20750	11180	15970	15638.47	1.66	82	-6718	16890	16430	16150	15690	15410	16290	15550	69	4780	500	11810	10	1	13628219	2116	8.64	1.70	12	0.96	1798.00	9136.00	29500	20230418	-47.36	13150	20221013	18.10	29500	-47.36	20230418	14000	10.93	20230103	29500	-47.36	20230418	13150	18.10	20221013	7.33	N	091580	500	69 억	225555	N	N	1	N	N
83	20230913	150605	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15420	-550	5	-3.44	1797320490	114745	101.01	15820	16060	15410	20750	11180	15970	15663.60	1.66	82	-7349	16890	16430	16150	15690	15410	16290	15550	69	4780	500	11810	10	1	13628219	2101	8.58	1.69	12	0.84	1798.00	9136.00	29500	20230418	-47.73	13150	20221013	17.26	29500	-47.73	20230418	14000	10.14	20230103	29500	-47.73	20230418	13150	17.26	20221013	7.33	N	091580	500	69 억	225555	N	N	45	N	N
84	20230913	140609	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15580	-390	5	-2.44	1260676570	80135	70.55	15820	16060	15580	20750	11180	15970	15731.91	1.66	82	-5705	16890	16430	16150	15690	15410	16290	15550	69	4780	500	11810	10	1	13628219	2123	8.67	1.71	12	0.59	1798.00	9136.00	29500	20230418	-47.19	13150	20221013	18.48	29500	-47.19	20230418	14000	11.29	20230103	29500	-47.19	20230418	13150	18.48	20221013	7.33	N	091580	500	69 억	225555	N	N	45	N	N
85	20230913	130553	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15610	-360	5	-2.25	1092315570	69352	61.05	15820	16060	15580	20750	11180	15970	15750.31	1.66	82	-9156	16890	16430	16150	15690	15410	16290	15550	69	4780	500	11810	10	1	13628219	2127	8.68	1.71	12	0.51	1798.00	9136.00	29500	20230418	-47.08	13150	20221013	18.71	29500	-47.08	20230418	14000	11.50	20230103	29500	-47.08	20230418	13150	18.71	20221013	7.33	N	091580	500	69 억	225555	N	N	45	N	N
86	20230913	120607	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15610	-360	5	-2.25	901417110	57114	50.28	15820	16060	15600	20750	11180	15970	15782.77	1.66	82	-10292	16890	16430	16150	15690	15410	16290	15550	69	4780	500	11810	10	1	13628219	2127	8.68	1.71	12	0.42	1798.00	9136.00	29500	20230418	-47.08	13150	20221013	18.71	29500	-47.08	20230418	14000	11.50	20230103	29500	-47.08	20230418	13150	18.71	20221013	7.33	N	091580	500	69 억	225555	N	N	45	N	N
87	20230913	110607	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15720	-250	5	-1.57	543890600	34280	30.18	15820	16060	15720	20750	11180	15970	15866.12	1.66	82	-375	16890	16430	16150	15690	15410	16290	15550	69	4780	500	11810	10	1	13628219	2142	8.74	1.72	12	0.25	1798.00	9136.00	29500	20230418	-46.71	13150	20221013	19.54	29500	-46.71	20230418	14000	12.29	20230103	29500	-46.71	20230418	13150	19.54	20221013	7.33	N	091580	500	69 억	225555	N	N	45	N	N
88	20230913	100557	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15950	-20	5	-0.13	364521010	22967	20.22	15820	16060	15740	20750	11180	15970	15871.51	1.66	82	-194	16890	16430	16150	15690	15410	16290	15550	69	4780	500	11810	10	1	13628219	2174	8.87	1.75	12	0.17	1798.00	9136.00	29500	20230418	-45.93	13150	20221013	21.29	29500	-45.93	20230418	14000	13.93	20230103	29500	-45.93	20230418	13150	21.29	20221013	7.33	N	091580	500	69 억	225555	N	N	45	N	N
89	20230913	090555	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15840	-130	5	-0.81	29855350	1886	1.66	15820	15940	15820	20750	11180	15970	15829.91	1.66	82	39	16890	16430	16150	15690	15410	16290	15550	69	4780	500	11810	10	1	13628219	2159	8.81	1.73	12	0.01	1798.00	9136.00	29500	20230418	-46.31	13150	20221013	20.46	29500	-46.31	20230418	14000	13.14	20230103	29500	-46.31	20230418	13150	20.46	20221013	7.33	N	091580	500	69 억	225555	N	N	45	N	N
90	20230912	160551	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15970	-330	5	-2.02	1821761210	113040	99.01	16420	16610	15870	21150	11410	16300	16118.46	1.74	0	-11284	16920	16610	16380	16070	15840	16495	15955	69	4850	500	12060	10	1	13628219	2176	8.88	1.75	12	0.83	1798.00	9136.00	29500	20230418	-45.86	13150	20221013	21.44	29500	-45.86	20230418	14000	14.07	20230103	29500	-45.86	20230418	13150	21.44	20221013	7.39	N	091580	500	69 억	236612	N	N	12	N	N
91	20230912	150559	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16000	-300	5	-1.84	1642398560	101811	89.18	16420	16610	15870	21150	11410	16300	16131.84	1.74	0	-10318	16920	16610	16380	16070	15840	16495	15955	69	4850	500	12060	10	1	13628219	2181	8.90	1.75	12	0.75	1798.00	9136.00	29500	20230418	-45.76	13150	20221013	21.67	29500	-45.76	20230418	14000	14.29	20230103	29500	-45.76	20230418	13150	21.67	20221013	7.39	N	091580	500	69 억	236612	N	N	3	N	N
92	20230912	140558	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15990	-310	5	-1.90	1500008910	92897	81.37	16420	16610	15870	21150	11410	16300	16147.01	1.74	0	-10010	16920	16610	16380	16070	15840	16495	15955	69	4850	500	12060	10	1	13628219	2179	8.89	1.75	12	0.68	1798.00	9136.00	29500	20230418	-45.80	13150	20221013	21.60	29500	-45.80	20230418	14000	14.21	20230103	29500	-45.80	20230418	13150	21.60	20221013	7.39	N	091580	500	69 억	236612	N	N	3	N	N
93	20230912	130552	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	15990	-310	5	-1.90	1415397100	87604	76.73	16420	16610	15870	21150	11410	16300	16156.76	1.74	0	-9800	16920	16610	16380	16070	15840	16495	15955	69	4850	500	12060	10	1	13628219	2179	8.89	1.75	12	0.64	1798.00	9136.00	29500	20230418	-45.80	13150	20221013	21.60	29500	-45.80	20230418	14000	14.21	20230103	29500	-45.80	20230418	13150	21.60	20221013	7.39	N	091580	500	69 억	236612	N	N	3	N	N
94	20230912	120547	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16000	-300	5	-1.84	1166404340	71985	63.05	16420	16610	16000	21150	11410	16300	16203.44	1.74	0	-9812	16920	16610	16380	16070	15840	16495	15955	69	4850	500	12060	10	1	13628219	2181	8.90	1.75	12	0.53	1798.00	9136.00	29500	20230418	-45.76	13150	20221013	21.67	29500	-45.76	20230418	14000	14.29	20230103	29500	-45.76	20230418	13150	21.67	20221013	7.39	N	091580	500	69 억	236612	N	N	3	N	N
95	20230912	110555	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16100	-200	5	-1.23	821286580	50451	44.19	16420	16610	16050	21150	11410	16300	16278.90	1.74	0	-9346	16920	16610	16380	16070	15840	16495	15955	69	4850	500	12060	10	1	13628219	2194	8.95	1.76	12	0.37	1798.00	9136.00	29500	20230418	-45.42	13150	20221013	22.43	29500	-45.42	20230418	14000	15.00	20230103	29500	-45.42	20230418	13150	22.43	20221013	7.39	N	091580	500	69 억	236612	N	N	3	N	N
96	20230912	100551	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16270	-30	5	-0.18	445334600	27145	23.78	16420	16610	16210	21150	11410	16300	16405.77	1.74	0	-4670	16920	16610	16380	16070	15840	16495	15955	69	4850	500	12060	10	1	13628219	2217	9.05	1.78	12	0.20	1798.00	9136.00	29500	20230418	-44.85	13150	20221013	23.73	29500	-44.85	20230418	14000	16.21	20230103	29500	-44.85	20230418	13150	23.73	20221013	7.39	N	091580	500	69 억	236612	N	N	3	N	N
97	20230912	090603	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16550	250	2	1.53	178202470	10784	9.45	16420	16610	16420	21150	11410	16300	16524.71	1.74	0	522	16920	16610	16380	16070	15840	16495	15955	69	4850	500	12060	10	1	13628219	2255	9.20	1.81	12	0.08	1798.00	9136.00	29500	20230418	-43.90	13150	20221013	25.86	29500	-43.90	20230418	14000	18.21	20230103	29500	-43.90	20230418	13150	25.86	20221013	7.39	N	091580	500	69 억	236612	N	N	3	N	N
98	20230911	160548	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16300	-350	5	-2.10	1859790470	113850	192.04	16670	16690	16150	21600	11660	16650	16335.43	1.83	82	-12561	16903	16776	16623	16496	16343	16840	16560	69	4950	500	12320	10	1	13628219	2221	9.07	1.78	12	0.84	1798.00	9136.00	29500	20230418	-44.75	13150	20221013	23.95	29500	-44.75	20230418	14000	16.43	20230103	29500	-44.75	20230418	13150	23.95	20221013	7.37	N	091580	500	69 억	249078	N	N	3	N	N
99	20230911	150556	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16300	-350	5	-2.10	1773862900	108577	183.15	16670	16690	16150	21600	11660	16650	16337.27	1.83	82	-12587	16903	16776	16623	16496	16343	16840	16560	69	4950	500	12320	10	1	13628219	2221	9.07	1.78	12	0.80	1798.00	9136.00	29500	20230418	-44.75	13150	20221013	23.95	29500	-44.75	20230418	14000	16.43	20230103	29500	-44.75	20230418	13150	23.95	20221013	7.37	N	091580	500	69 억	249078	N	N	0	N	N
100	20230911	140602	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16330	-320	5	-1.92	1461344490	89400	150.80	16670	16690	16150	21600	11660	16650	16346.02	1.83	82	-11967	16903	16776	16623	16496	16343	16840	16560	69	4950	500	12320	10	1	13628219	2225	9.08	1.79	12	0.66	1798.00	9136.00	29500	20230418	-44.64	13150	20221013	24.18	29500	-44.64	20230418	14000	16.64	20230103	29500	-44.64	20230418	13150	24.18	20221013	7.37	N	091580	500	69 억	249078	N	N	0	N	N
101	20230911	130541	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16260	-390	5	-2.34	1385228460	84728	142.92	16670	16690	16150	21600	11660	16650	16349.00	1.83	82	-12415	16903	16776	16623	16496	16343	16840	16560	69	4950	500	12320	10	1	13628219	2216	9.04	1.78	12	0.62	1798.00	9136.00	29500	20230418	-44.88	13150	20221013	23.65	29500	-44.88	20230418	14000	16.14	20230103	29500	-44.88	20230418	13150	23.65	20221013	7.37	N	091580	500	69 억	249078	N	N	0	N	N
102	20230911	120549	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16330	-320	5	-1.92	1244151390	76072	128.32	16670	16690	16150	21600	11660	16650	16354.79	1.83	82	-11193	16903	16776	16623	16496	16343	16840	16560	69	4950	500	12320	10	1	13628219	2225	9.08	1.79	12	0.56	1798.00	9136.00	29500	20230418	-44.64	13150	20221013	24.18	29500	-44.64	20230418	14000	16.64	20230103	29500	-44.64	20230418	13150	24.18	20221013	7.37	N	091580	500	69 억	249078	N	N	0	N	N
103	20230911	110538	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16300	-350	5	-2.10	1136090290	69450	117.15	16670	16690	16150	21600	11660	16650	16358.25	1.83	82	-9946	16903	16776	16623	16496	16343	16840	16560	69	4950	500	12320	10	1	13628219	2221	9.07	1.78	12	0.51	1798.00	9136.00	29500	20230418	-44.75	13150	20221013	23.95	29500	-44.75	20230418	14000	16.43	20230103	29500	-44.75	20230418	13150	23.95	20221013	7.37	N	091580	500	69 억	249078	N	N	0	N	N
104	20230911	100541	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16230	-420	5	-2.52	943129650	57609	97.17	16670	16690	16150	21600	11660	16650	16371.06	1.83	82	-9308	16903	16776	16623	16496	16343	16840	16560	69	4950	500	12320	10	1	13628219	2212	9.03	1.78	12	0.42	1798.00	9136.00	29500	20230418	-44.98	13150	20221013	23.42	29500	-44.98	20230418	14000	15.93	20230103	29500	-44.98	20230418	13150	23.42	20221013	7.37	N	091580	500	69 억	249078	N	N	0	N	N
105	20230911	090541	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16530	-120	5	-0.72	109123360	6552	11.05	16670	16690	16530	21600	11660	16650	16655.00	1.83	82	-4631	16903	16776	16623	16496	16343	16840	16560	69	4950	500	12320	10	1	13628219	2253	9.19	1.81	12	0.05	1798.00	9136.00	29500	20230418	-43.97	13150	20221013	25.70	29500	-43.97	20230418	14000	18.07	20230103	29500	-43.97	20230418	13150	25.70	20221013	7.37	N	091580	500	69 억	249078	N	N	0	N	N
106	20230908	160551	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16650	60	2	0.36	975483110	58945	53.63	16590	16750	16470	21550	11620	16590	16548.81	1.81	-41	2301	17136	16862	16696	16422	16256	16780	16340	69	4960	500	12270	10	1	13628219	2269	9.26	1.82	12	0.43	1798.00	9136.00	29500	20230418	-43.56	13150	20221013	26.62	29500	-43.56	20230418	14000	18.93	20230103	29500	-43.56	20230418	13150	26.62	20221013	7.21	N	091580	500	69 억	246812	N	N	0	N	N
107	20230908	150551	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16580	-10	5	-0.06	912204220	55138	50.17	16590	16750	16470	21550	11620	16590	16544.02	1.81	-41	2201	17136	16862	16696	16422	16256	16780	16340	69	4960	500	12270	10	1	13628219	2260	9.22	1.81	12	0.40	1798.00	9136.00	29500	20230418	-43.80	13150	20221013	26.08	29500	-43.80	20230418	14000	18.43	20230103	29500	-43.80	20230418	13150	26.08	20221013	7.21	N	091580	500	69 억	246812	N	N	0	N	N
108	20230908	140550	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16530	-60	5	-0.36	839561200	50748	46.17	16590	16750	16470	21550	11620	16590	16543.73	1.81	-41	2413	17136	16862	16696	16422	16256	16780	16340	69	4960	500	12270	10	1	13628219	2253	9.19	1.81	12	0.37	1798.00	9136.00	29500	20230418	-43.97	13150	20221013	25.70	29500	-43.97	20230418	14000	18.07	20230103	29500	-43.97	20230418	13150	25.70	20221013	7.21	N	091580	500	69 억	246812	N	N	0	N	N
109	20230908	130554	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16540	-50	5	-0.30	699102070	42255	38.45	16590	16750	16470	21550	11620	16590	16544.83	1.81	-41	2851	17136	16862	16696	16422	16256	16780	16340	69	4960	500	12270	10	1	13628219	2254	9.20	1.81	12	0.31	1798.00	9136.00	29500	20230418	-43.93	13150	20221013	25.78	29500	-43.93	20230418	14000	18.14	20230103	29500	-43.93	20230418	13150	25.78	20221013	7.21	N	091580	500	69 억	246812	N	N	0	N	N
110	20230908	120603	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16600	10	2	0.06	635235680	38398	34.94	16590	16750	16470	21550	11620	16590	16543.45	1.81	-41	4490	17136	16862	16696	16422	16256	16780	16340	69	4960	500	12270	10	1	13628219	2262	9.23	1.82	12	0.28	1798.00	9136.00	29500	20230418	-43.73	13150	20221013	26.24	29500	-43.73	20230418	14000	18.57	20230103	29500	-43.73	20230418	13150	26.24	20221013	7.21	N	091580	500	69 억	246812	N	N	0	N	N
111	20230908	110556	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16530	-60	5	-0.36	539458090	32617	29.68	16590	16750	16470	21550	11620	16590	16539.16	1.81	-41	3529	17136	16862	16696	16422	16256	16780	16340	69	4960	500	12270	10	1	13628219	2253	9.19	1.81	12	0.24	1798.00	9136.00	29500	20230418	-43.97	13150	20221013	25.70	29500	-43.97	20230418	14000	18.07	20230103	29500	-43.97	20230418	13150	25.70	20221013	7.21	N	091580	500	69 억	246812	N	N	0	N	N
112	20230908	100551	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16480	-110	5	-0.66	353295640	21336	19.41	16590	16750	16470	21550	11620	16590	16558.66	1.81	-41	-785	17136	16862	16696	16422	16256	16780	16340	69	4960	500	12270	10	1	13628219	2246	9.17	1.80	12	0.16	1798.00	9136.00	29500	20230418	-44.14	13150	20221013	25.32	29500	-44.14	20230418	14000	17.71	20230103	29500	-44.14	20230418	13150	25.32	20221013	7.21	N	091580	500	69 억	246812	N	N	0	N	N
113	20230908	090554	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16580	-10	5	-0.06	49700080	2995	2.73	16590	16660	16530	21550	11620	16590	16594.36	1.81	-41	-1766	17136	16862	16696	16422	16256	16780	16340	69	4960	500	12270	10	1	13628219	2260	9.22	1.81	12	0.02	1798.00	9136.00	29500	20230418	-43.80	13150	20221013	26.08	29500	-43.80	20230418	14000	18.43	20230103	29500	-43.80	20230418	13150	26.08	20221013	7.21	N	091580	500	69 억	246812	N	N	0	N	N
114	20230907	160546	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16590	-370	5	-2.18	1813794960	109069	87.16	16890	16970	16530	22000	11880	16960	16629.62	1.92	0	-15144	17466	17212	17086	16832	16706	17150	16770	69	5040	500	12550	10	1	13628219	2261	9.23	1.82	12	0.80	1798.00	9136.00	29500	20230418	-43.76	13150	20221013	26.16	29500	-43.76	20230418	14000	18.50	20230103	29500	-43.76	20230418	13150	26.16	20221013	7.19	N	091580	500	69 억	261808	N	N	9	N	N
115	20230907	150551	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16580	-380	5	-2.24	1647779970	99045	79.15	16890	16970	16530	22000	11880	16960	16636.43	1.92	0	-14976	17466	17212	17086	16832	16706	17150	16770	69	5040	500	12550	10	1	13628219	2260	9.22	1.81	12	0.73	1798.00	9136.00	29500	20230418	-43.80	13150	20221013	26.08	29500	-43.80	20230418	14000	18.43	20230103	29500	-43.80	20230418	13150	26.08	20221013	7.19	N	091580	500	69 억	261808	N	N	9	N	N
116	20230907	140546	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16600	-360	5	-2.12	1432487240	86054	68.77	16890	16970	16530	22000	11880	16960	16646.10	1.92	0	-14874	17466	17212	17086	16832	16706	17150	16770	69	5040	500	12550	10	1	13628219	2262	9.23	1.82	12	0.63	1798.00	9136.00	29500	20230418	-43.73	13150	20221013	26.24	29500	-43.73	20230418	14000	18.57	20230103	29500	-43.73	20230418	13150	26.24	20221013	7.19	N	091580	500	69 억	261808	N	N	9	N	N
117	20230907	130545	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16610	-350	5	-2.06	1221040860	73315	58.59	16890	16970	16530	22000	11880	16960	16654.40	1.92	0	-13219	17466	17212	17086	16832	16706	17150	16770	69	5040	500	12550	10	1	13628219	2264	9.24	1.82	12	0.54	1798.00	9136.00	29500	20230418	-43.69	13150	20221013	26.31	29500	-43.69	20230418	14000	18.64	20230103	29500	-43.69	20230418	13150	26.31	20221013	7.19	N	091580	500	69 억	261808	N	N	9	N	N
118	20230907	120553	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16600	-360	5	-2.12	1039342830	62362	49.83	16890	16970	16530	22000	11880	16960	16665.93	1.92	0	-12721	17466	17212	17086	16832	16706	17150	16770	69	5040	500	12550	10	1	13628219	2262	9.23	1.82	12	0.46	1798.00	9136.00	29500	20230418	-43.73	13150	20221013	26.24	29500	-43.73	20230418	14000	18.57	20230103	29500	-43.73	20230418	13150	26.24	20221013	7.19	N	091580	500	69 억	261808	N	N	9	N	N
119	20230907	110551	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16640	-320	5	-1.89	933428720	55980	44.73	16890	16970	16530	22000	11880	16960	16673.94	1.92	0	-12312	17466	17212	17086	16832	16706	17150	16770	69	5040	500	12550	10	1	13628219	2268	9.25	1.82	12	0.41	1798.00	9136.00	29500	20230418	-43.59	13150	20221013	26.54	29500	-43.59	20230418	14000	18.86	20230103	29500	-43.59	20230418	13150	26.54	20221013	7.19	N	091580	500	69 억	261808	N	N	9	N	N
120	20230907	100551	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16530	-430	5	-2.54	660614250	39517	31.58	16890	16970	16530	22000	11880	16960	16716.75	1.92	0	-11799	17466	17212	17086	16832	16706	17150	16770	69	5040	500	12550	10	1	13628219	2253	9.19	1.81	12	0.29	1798.00	9136.00	29500	20230418	-43.97	13150	20221013	25.70	29500	-43.97	20230418	14000	18.07	20230103	29500	-43.97	20230418	13150	25.70	20221013	7.19	N	091580	500	69 억	261808	N	N	9	N	N
121	20230907	090557	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16780	-180	5	-1.06	86362600	5124	4.09	16890	16970	16780	22000	11880	16960	16852.94	1.92	0	-1091	17466	17212	17086	16832	16706	17150	16770	69	5040	500	12550	10	1	13628219	2287	9.33	1.84	12	0.04	1798.00	9136.00	29500	20230418	-43.12	13150	20221013	27.60	29500	-43.12	20230418	14000	19.86	20230103	29500	-43.12	20230418	13150	27.60	20221013	7.19	N	091580	500	69 억	261808	N	N	9	N	N
122	20230906	160547	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16960	-310	5	-1.80	2125481650	124605	86.81	17340	17340	16960	22450	12090	17270	17057.84	2.11	0	-26919	17810	17540	17370	17100	16930	17455	17015	69	5180	500	12770	10	1	13628219	2311	9.43	1.86	12	0.91	1798.00	9136.00	29500	20230418	-42.51	13150	20221013	28.97	29500	-42.51	20230418	14000	21.14	20230103	29500	-42.51	20230418	13150	28.97	20221013	7.18	N	091580	500	69 억	288132	N	N	9	N	N
123	20230906	150548	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16960	-310	5	-1.80	2012522860	117946	82.17	17340	17340	16960	22450	12090	17270	17063.07	2.11	0	-26628	17810	17540	17370	17100	16930	17455	17015	69	5180	500	12770	10	1	13628219	2311	9.43	1.86	12	0.87	1798.00	9136.00	29500	20230418	-42.51	13150	20221013	28.97	29500	-42.51	20230418	14000	21.14	20230103	29500	-42.51	20230418	13150	28.97	20221013	7.18	N	091580	500	69 억	288132	N	N	12	N	N
124	20230906	140548	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16990	-280	5	-1.62	1566594860	91697	63.88	17340	17340	16960	22450	12090	17270	17084.45	2.11	0	-20687	17810	17540	17370	17100	16930	17455	17015	69	5180	500	12770	10	1	13628219	2315	9.45	1.86	12	0.67	1798.00	9136.00	29500	20230418	-42.41	13150	20221013	29.20	29500	-42.41	20230418	14000	21.36	20230103	29500	-42.41	20230418	13150	29.20	20221013	7.18	N	091580	500	69 억	288132	N	N	12	N	N
125	20230906	130543	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17000	-270	5	-1.56	1423144010	83252	58.00	17340	17340	16960	22450	12090	17270	17094.39	2.11	0	-20369	17810	17540	17370	17100	16930	17455	17015	69	5180	500	12770	10	1	13628219	2317	9.45	1.86	12	0.61	1798.00	9136.00	29500	20230418	-42.37	13150	20221013	29.28	29500	-42.37	20230418	14000	21.43	20230103	29500	-42.37	20230418	13150	29.28	20221013	7.18	N	091580	500	69 억	288132	N	N	12	N	N
126	20230906	120554	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17000	-270	5	-1.56	1293733580	75636	52.69	17340	17340	16960	22450	12090	17270	17104.71	2.11	0	-19958	17810	17540	17370	17100	16930	17455	17015	69	5180	500	12770	10	1	13628219	2317	9.45	1.86	12	0.55	1798.00	9136.00	29500	20230418	-42.37	13150	20221013	29.28	29500	-42.37	20230418	14000	21.43	20230103	29500	-42.37	20230418	13150	29.28	20221013	7.18	N	091580	500	69 억	288132	N	N	12	N	N
127	20230906	110554	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16990	-280	5	-1.62	1151153620	67252	46.85	17340	17340	16960	22450	12090	17270	17116.99	2.11	0	-18934	17810	17540	17370	17100	16930	17455	17015	69	5180	500	12770	10	1	13628219	2315	9.45	1.86	12	0.49	1798.00	9136.00	29500	20230418	-42.41	13150	20221013	29.20	29500	-42.41	20230418	14000	21.36	20230103	29500	-42.41	20230418	13150	29.20	20221013	7.18	N	091580	500	69 억	288132	N	N	12	N	N
128	20230906	100536	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17000	-270	5	-1.56	728828950	42417	29.55	17340	17340	17000	22450	12090	17270	17182.45	2.11	0	-15834	17810	17540	17370	17100	16930	17455	17015	69	5180	500	12770	10	1	13628219	2317	9.45	1.86	12	0.31	1798.00	9136.00	29500	20230418	-42.37	13150	20221013	29.28	29500	-42.37	20230418	14000	21.43	20230103	29500	-42.37	20230418	13150	29.28	20221013	7.18	N	091580	500	69 억	288132	N	N	12	N	N
129	20230906	090542	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17220	-50	5	-0.29	95551090	5537	3.86	17340	17340	17190	22450	12090	17270	17256.81	2.11	0	-3996	17810	17540	17370	17100	16930	17455	17015	69	5180	500	12770	10	1	13628219	2347	9.58	1.88	12	0.04	1798.00	9136.00	29500	20230418	-41.63	13150	20221013	30.95	29500	-41.63	20230418	14000	23.00	20230103	29500	-41.63	20230418	13150	30.95	20221013	7.18	N	091580	500	69 억	288132	N	N	12	N	N
130	20230905	160542	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17270	-360	5	-2.04	2451448560	141579	25.46	17640	17640	17200	22900	12350	17630	17315.17	2.34	0	-31605	18790	18210	17500	16920	16210	18500	17210	69	5270	500	13040	10	1	13628219	2354	9.61	1.89	12	1.04	1798.00	9136.00	29500	20230418	-41.46	13150	20221013	31.33	29500	-41.46	20230418	14000	23.36	20230103	29500	-41.46	20230418	13150	31.33	20221013	7.23	N	091580	500	69 억	318861	N	N	12	N	N
131	20230905	150552	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17280	-350	5	-1.99	2310740620	133433	23.99	17640	17640	17200	22900	12350	17630	17317.61	2.34	0	-29255	18790	18210	17500	16920	16210	18500	17210	69	5270	500	13040	10	1	13628219	2355	9.61	1.89	12	0.98	1798.00	9136.00	29500	20230418	-41.42	13150	20221013	31.41	29500	-41.42	20230418	14000	23.43	20230103	29500	-41.42	20230418	13150	31.41	20221013	7.23	N	091580	500	69 억	318861	N	N	0	N	N
132	20230905	140551	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17260	-370	5	-2.10	1995389930	115143	20.70	17640	17640	17200	22900	12350	17630	17329.67	2.34	0	-23525	18790	18210	17500	16920	16210	18500	17210	69	5270	500	13040	10	1	13628219	2352	9.60	1.89	12	0.84	1798.00	9136.00	29500	20230418	-41.49	13150	20221013	31.25	29500	-41.49	20230418	14000	23.29	20230103	29500	-41.49	20230418	13150	31.25	20221013	7.23	N	091580	500	69 억	318861	N	N	0	N	N
133	20230905	130531	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17290	-340	5	-1.93	1712208670	98741	17.75	17640	17640	17200	22900	12350	17630	17340.40	2.34	0	-23620	18790	18210	17500	16920	16210	18500	17210	69	5270	500	13040	10	1	13628219	2356	9.62	1.89	12	0.72	1798.00	9136.00	29500	20230418	-41.39	13150	20221013	31.48	29500	-41.39	20230418	14000	23.50	20230103	29500	-41.39	20230418	13150	31.48	20221013	7.23	N	091580	500	69 억	318861	N	N	0	N	N
134	20230905	120539	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17270	-360	5	-2.04	1607006150	92647	16.66	17640	17640	17200	22900	12350	17630	17345.47	2.34	0	-21392	18790	18210	17500	16920	16210	18500	17210	69	5270	500	13040	10	1	13628219	2354	9.61	1.89	12	0.68	1798.00	9136.00	29500	20230418	-41.46	13150	20221013	31.33	29500	-41.46	20230418	14000	23.36	20230103	29500	-41.46	20230418	13150	31.33	20221013	7.23	N	091580	500	69 억	318861	N	N	0	N	N
135	20230905	110542	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17240	-390	5	-2.21	1441560050	83052	14.93	17640	17640	17200	22900	12350	17630	17357.32	2.34	0	-16774	18790	18210	17500	16920	16210	18500	17210	69	5270	500	13040	10	1	13628219	2350	9.59	1.89	12	0.61	1798.00	9136.00	29500	20230418	-41.56	13150	20221013	31.10	29500	-41.56	20230418	14000	23.14	20230103	29500	-41.56	20230418	13150	31.10	20221013	7.23	N	091580	500	69 억	318861	N	N	0	N	N
136	20230905	100537	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17340	-290	5	-1.64	1072695170	61724	11.10	17640	17640	17200	22900	12350	17630	17378.90	2.34	0	-13997	18790	18210	17500	16920	16210	18500	17210	69	5270	500	13040	10	1	13628219	2363	9.64	1.90	12	0.45	1798.00	9136.00	29500	20230418	-41.22	13150	20221013	31.86	29500	-41.22	20230418	14000	23.86	20230103	29500	-41.22	20230418	13150	31.86	20221013	7.23	N	091580	500	69 억	318861	N	N	0	N	N
137	20230905	090534	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17440	-190	5	-1.08	257885460	14712	2.65	17640	17640	17410	22900	12350	17630	17528.92	2.34	0	-5933	18790	18210	17500	16920	16210	18500	17210	69	5270	500	13040	10	1	13628219	2377	9.70	1.91	12	0.11	1798.00	9136.00	29500	20230418	-40.88	13150	20221013	32.62	29500	-40.88	20230418	14000	24.57	20230103	29500	-40.88	20230418	13150	32.62	20221013	7.23	N	091580	500	69 억	318861	N	N	0	N	N
138	20230904	160534	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17630	1050	2	6.33	9746200570	554710	614.94	16790	18080	16790	21550	11610	16580	17569.94	2.04	0	43126	16946	16762	16616	16432	16286	16690	16360	69	4970	500	12260	10	1	13628219	2403	9.81	1.93	12	4.07	1798.00	9136.00	29500	20230418	-40.24	13150	20221013	34.07	29500	-40.24	20230418	14000	25.93	20230103	29500	-40.24	20230418	13150	34.07	20221013	7.25	N	091580	500	69 억	277753	N	N	8	N	N
139	20230904	150527	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17580	1000	2	6.03	9452102110	537985	596.40	16790	18080	16790	21550	11610	16580	17569.52	2.04	0	43730	16946	16762	16616	16432	16286	16690	16360	69	4970	500	12260	10	1	13628219	2396	9.78	1.92	12	3.95	1798.00	9136.00	29500	20230418	-40.41	13150	20221013	33.69	29500	-40.41	20230418	14000	25.57	20230103	29500	-40.41	20230418	13150	33.69	20221013	7.25	N	091580	500	69 억	277753	N	N	8	N	N
140	20230904	140523	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17630	1050	2	6.33	8447488220	480740	532.94	16790	18080	16790	21550	11610	16580	17571.92	2.04	0	30704	16946	16762	16616	16432	16286	16690	16360	69	4970	500	12260	10	1	13628219	2403	9.81	1.93	12	3.53	1798.00	9136.00	29500	20230418	-40.24	13150	20221013	34.07	29500	-40.24	20230418	14000	25.93	20230103	29500	-40.24	20230418	13150	34.07	20221013	7.25	N	091580	500	69 억	277753	N	N	8	N	N
141	20230904	130531	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17700	1120	2	6.76	5303724180	304534	337.60	16790	17800	16790	21550	11610	16580	17415.97	2.04	0	24382	16946	16762	16616	16432	16286	16690	16360	69	4970	500	12260	10	1	13628219	2412	9.84	1.94	12	2.23	1798.00	9136.00	29500	20230418	-40.00	13150	20221013	34.60	29500	-40.00	20230418	14000	26.43	20230103	29500	-40.00	20230418	13150	34.60	20221013	7.25	N	091580	500	69 억	277753	N	N	8	N	N
142	20230904	120522	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17510	930	2	5.61	4703605940	270403	299.76	16790	17800	16790	21550	11610	16580	17394.91	2.04	0	16670	16946	16762	16616	16432	16286	16690	16360	69	4970	500	12260	10	1	13628219	2386	9.74	1.92	12	1.98	1798.00	9136.00	29500	20230418	-40.64	13150	20221013	33.16	29500	-40.64	20230418	14000	25.07	20230103	29500	-40.64	20230418	13150	33.16	20221013	7.25	N	091580	500	69 억	277753	N	N	8	N	N
143	20230904	110514	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17380	800	2	4.83	4302364610	247406	274.27	16790	17800	16790	21550	11610	16580	17390.02	2.04	0	17708	16946	16762	16616	16432	16286	16690	16360	69	4970	500	12260	10	1	13628219	2369	9.67	1.90	12	1.82	1798.00	9136.00	29500	20230418	-41.08	13150	20221013	32.17	29500	-41.08	20230418	14000	24.14	20230103	29500	-41.08	20230418	13150	32.17	20221013	7.25	N	091580	500	69 억	277753	N	N	8	N	N
144	20230904	100517	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17590	1010	2	6.09	2674337530	154833	171.65	16790	17660	16790	21550	11610	16580	17272.57	2.04	0	20151	16946	16762	16616	16432	16286	16690	16360	69	4970	500	12260	10	1	13628219	2397	9.78	1.93	12	1.14	1798.00	9136.00	29500	20230418	-40.37	13150	20221013	33.76	29500	-40.37	20230418	14000	25.64	20230103	29500	-40.37	20230418	13150	33.76	20221013	7.25	N	091580	500	69 억	277753	N	N	8	N	N
145	20230904	090527	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17010	430	2	2.59	383209280	22665	25.13	16790	17030	16790	21550	11610	16580	16908.07	2.04	0	11777	16946	16762	16616	16432	16286	16690	16360	69	4970	500	12260	10	1	13628219	2318	9.46	1.86	12	0.17	1798.00	9136.00	29500	20230418	-42.34	13150	20221013	29.35	29500	-42.34	20230418	14000	21.50	20230103	29500	-42.34	20230418	13150	29.35	20221013	7.25	N	091580	500	69 억	277753	N	N	8	N	N
146	20230901	160518	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16580	-120	5	-0.72	1483235410	89670	116.40	16800	16800	16470	21700	11690	16700	16540.92	2.01	205	3596	17206	16952	16826	16572	16446	16890	16510	69	5000	500	12350	10	1	13628219	2260	9.22	1.81	12	0.66	1798.00	9136.00	29500	20230418	-43.80	13150	20221013	26.08	29500	-43.80	20230418	14000	18.43	20230103	29500	-43.80	20230418	13150	26.08	20221013	7.14	N	091580	500	69 억	274162	N	N	8	N	N
147	20230901	150526	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16570	-130	5	-0.78	1360887850	82281	106.80	16800	16800	16470	21700	11690	16700	16539.52	2.01	205	3302	17206	16952	16826	16572	16446	16890	16510	69	5000	500	12350	10	1	13628219	2258	9.22	1.81	12	0.60	1798.00	9136.00	29500	20230418	-43.83	13150	20221013	26.01	29500	-43.83	20230418	14000	18.36	20230103	29500	-43.83	20230418	13150	26.01	20221013	7.14	N	091580	500	69 억	274162	N	N	1	N	N
148	20230901	140527	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16530	-170	5	-1.02	1128846080	68256	88.60	16800	16800	16470	21700	11690	16700	16538.42	2.01	205	-811	17206	16952	16826	16572	16446	16890	16510	69	5000	500	12350	10	1	13628219	2253	9.19	1.81	12	0.50	1798.00	9136.00	29500	20230418	-43.97	13150	20221013	25.70	29500	-43.97	20230418	14000	18.07	20230103	29500	-43.97	20230418	13150	25.70	20221013	7.14	N	091580	500	69 억	274162	N	N	1	N	N
149	20230901	130513	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16600	-100	5	-0.60	915370440	55335	71.83	16800	16800	16470	21700	11690	16700	16542.34	2.01	205	-1960	17206	16952	16826	16572	16446	16890	16510	69	5000	500	12350	10	1	13628219	2262	9.23	1.82	12	0.41	1798.00	9136.00	29500	20230418	-43.73	13150	20221013	26.24	29500	-43.73	20230418	14000	18.57	20230103	29500	-43.73	20230418	13150	26.24	20221013	7.14	N	091580	500	69 억	274162	N	N	1	N	N
150	20230901	120518	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16570	-130	5	-0.78	865641140	52332	67.93	16800	16800	16470	21700	11690	16700	16541.33	2.01	205	-3232	17206	16952	16826	16572	16446	16890	16510	69	5000	500	12350	10	1	13628219	2258	9.22	1.81	12	0.38	1798.00	9136.00	29500	20230418	-43.83	13150	20221013	26.01	29500	-43.83	20230418	14000	18.36	20230103	29500	-43.83	20230418	13150	26.01	20221013	7.14	N	091580	500	69 억	274162	N	N	1	N	N
151	20230901	110519	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16510	-190	5	-1.14	738884020	44667	57.98	16800	16800	16470	21700	11690	16700	16542.06	2.01	205	-4323	17206	16952	16826	16572	16446	16890	16510	69	5000	500	12350	10	1	13628219	2250	9.18	1.81	12	0.33	1798.00	9136.00	29500	20230418	-44.03	13150	20221013	25.55	29500	-44.03	20230418	14000	17.93	20230103	29500	-44.03	20230418	13150	25.55	20221013	7.14	N	091580	500	69 억	274162	N	N	1	N	N
152	20230901	100516	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16520	-180	5	-1.08	435720260	26293	34.13	16800	16800	16510	21700	11690	16700	16571.72	2.01	205	-6587	17206	16952	16826	16572	16446	16890	16510	69	5000	500	12350	10	1	13628219	2251	9.19	1.81	12	0.19	1798.00	9136.00	29500	20230418	-44.00	13150	20221013	25.63	29500	-44.00	20230418	14000	18.00	20230103	29500	-44.00	20230418	13150	25.63	20221013	7.14	N	091580	500	69 억	274162	N	N	1	N	N
153	20230901	090509	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16720	20	2	0.12	16119720	962	1.25	16800	16800	16720	21700	11690	16700	16756.47	2.01	205	-188	17206	16952	16826	16572	16446	16890	16510	69	5000	500	12350	10	1	13628219	2279	9.30	1.83	12	0.01	1798.00	9136.00	29500	20230418	-43.32	13150	20221013	27.15	29500	-43.32	20230418	14000	19.43	20230103	29500	-43.32	20230418	13150	27.15	20221013	7.14	N	091580	500	69 억	274162	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History