KissMeData/037950/price/prices-20230901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

63 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	160436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1197	22	2	1.87	663853240	565041	76.21	1164	1202	1152	1527	823	1175	1174.87	2.02	197806	1237	1205	1190	1158	1143	1198	1151	422	352	500	770	1	1	84447519	1011	12.87	1.39	12	0.67	93.00	864.00	2365	20230412	-49.39	796	20221013	50.38	2365	-49.39	20230412	1020	17.35	20230102	2365	-49.39	20230412	796	50.38	20221013	5.47	N	037950	500	422 억	1707394	N	N	N	N
3	20230927	150438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1191	16	2	1.36	605273746	516080	69.61	1164	1194	1152	1527	823	1175	1172.83	2.02	197582	1237	1205	1190	1158	1143	1198	1151	422	352	500	770	1	1	84447519	1006	12.81	1.38	12	0.61	93.00	864.00	2365	20230412	-49.64	796	20221013	49.62	2365	-49.64	20230412	1020	16.76	20230102	2365	-49.64	20230412	796	49.62	20221013	5.47	N	037950	500	422 억	1707394	N	N	N	N
4	20230927	140439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1182	7	2	0.60	558389148	476641	64.29	1164	1194	1152	1527	823	1175	1171.51	2.02	184260	1237	1205	1190	1158	1143	1198	1151	422	352	500	770	1	1	84447519	998	12.71	1.37	12	0.56	93.00	864.00	2365	20230412	-50.02	796	20221013	48.49	2365	-50.02	20230412	1020	15.88	20230102	2365	-50.02	20230412	796	48.49	20221013	5.47	N	037950	500	422 억	1707394	N	N	N	N
5	20230927	130434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1175	0	3	0.00	495273005	423243	57.09	1164	1194	1152	1527	823	1175	1170.19	2.02	159373	1237	1205	1190	1158	1143	1198	1151	422	352	500	770	1	1	84447519	992	12.63	1.36	12	0.50	93.00	864.00	2365	20230412	-50.32	796	20221013	47.61	2365	-50.32	20230412	1020	15.20	20230102	2365	-50.32	20230412	796	47.61	20221013	5.47	N	037950	500	422 억	1707394	N	N	N	N
6	20230927	120433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1171	-4	5	-0.34	457766554	391318	52.78	1164	1194	1152	1527	823	1175	1169.81	2.02	156857	1237	1205	1190	1158	1143	1198	1151	422	352	500	770	1	1	84447519	989	12.59	1.36	12	0.46	93.00	864.00	2365	20230412	-50.49	796	20221013	47.11	2365	-50.49	20230412	1020	14.80	20230102	2365	-50.49	20230412	796	47.11	20221013	5.47	N	037950	500	422 억	1707394	N	N	N	N
7	20230927	110437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1181	6	2	0.51	371468203	317570	42.83	1164	1194	1152	1527	823	1175	1169.72	2.02	132458	1237	1205	1190	1158	1143	1198	1151	422	352	500	770	1	1	84447519	997	12.70	1.37	12	0.38	93.00	864.00	2365	20230412	-50.06	796	20221013	48.37	2365	-50.06	20230412	1020	15.78	20230102	2365	-50.06	20230412	796	48.37	20221013	5.47	N	037950	500	422 억	1707394	N	N	N	N
8	20230927	100434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1181	6	2	0.51	132507822	112560	15.18	1164	1194	1152	1527	823	1175	1177.22	2.02	48130	1237	1205	1190	1158	1143	1198	1151	422	352	500	770	1	1	84447519	997	12.70	1.37	12	0.13	93.00	864.00	2365	20230412	-50.06	796	20221013	48.37	2365	-50.06	20230412	1020	15.78	20230102	2365	-50.06	20230412	796	48.37	20221013	5.47	N	037950	500	422 억	1707394	N	N	N	N
9	20230927	090441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1173	-2	5	-0.17	26789891	22995	3.10	1164	1175	1152	1527	823	1175	1165.03	2.02	4275	1237	1205	1190	1158	1143	1198	1151	422	352	500	770	1	1	84447519	991	12.61	1.36	12	0.03	93.00	864.00	2365	20230412	-50.40	796	20221013	47.36	2365	-50.40	20230412	1020	15.00	20230102	2365	-50.40	20230412	796	47.36	20221013	5.47	N	037950	500	422 억	1707394	N	N	N	N
10	20230926	160434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1175	-36	5	-2.97	869617222	730155	138.87	1205	1222	1175	1574	848	1211	1191.12	1.80	187264	1246	1228	1212	1194	1178	1228	1194	422	363	500	790	1	1	84447519	992	12.63	1.36	12	0.86	93.00	864.00	2365	20230412	-50.32	796	20221013	47.61	2365	-50.32	20230412	1020	15.20	20230102	2365	-50.32	20230412	796	47.61	20221013	5.60	N	037950	500	422 억	1520136	N	N	N	N
11	20230926	150436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1186	-25	5	-2.06	723189185	605865	115.23	1205	1222	1176	1574	848	1211	1193.62	1.80	142499	1246	1228	1212	1194	1178	1228	1194	422	363	500	790	1	1	84447519	1002	12.75	1.37	12	0.72	93.00	864.00	2365	20230412	-49.85	796	20221013	48.99	2365	-49.85	20230412	1020	16.27	20230102	2365	-49.85	20230412	796	48.99	20221013	5.60	N	037950	500	422 억	1520136	N	N	N	N
12	20230926	140430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1185	-26	5	-2.15	671763777	562489	106.98	1205	1222	1176	1574	848	1211	1194.24	1.80	118614	1246	1228	1212	1194	1178	1228	1194	422	363	500	790	1	1	84447519	1001	12.74	1.37	12	0.67	93.00	864.00	2365	20230412	-49.89	796	20221013	48.87	2365	-49.89	20230412	1020	16.18	20230102	2365	-49.89	20230412	796	48.87	20221013	5.60	N	037950	500	422 억	1520136	N	N	N	N
13	20230926	130432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1194	-17	5	-1.40	529603003	442284	84.12	1205	1222	1187	1574	848	1211	1197.40	1.80	77605	1246	1228	1212	1194	1178	1228	1194	422	363	500	790	1	1	84447519	1008	12.84	1.38	12	0.52	93.00	864.00	2365	20230412	-49.51	796	20221013	50.00	2365	-49.51	20230412	1020	17.06	20230102	2365	-49.51	20230412	796	50.00	20221013	5.60	N	037950	500	422 억	1520136	N	N	N	N
14	20230926	120434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1200	-11	5	-0.91	415977859	346821	65.97	1205	1222	1190	1574	848	1211	1199.37	1.80	49445	1246	1228	1212	1194	1178	1228	1194	422	363	500	790	1	1	84447519	1013	12.90	1.39	12	0.41	93.00	864.00	2365	20230412	-49.26	796	20221013	50.75	2365	-49.26	20230412	1020	17.65	20230102	2365	-49.26	20230412	796	50.75	20221013	5.60	N	037950	500	422 억	1520136	N	N	N	N
15	20230926	110433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1200	-11	5	-0.91	298245657	248122	47.19	1205	1222	1190	1574	848	1211	1201.98	1.80	21481	1246	1228	1212	1194	1178	1228	1194	422	363	500	790	1	1	84447519	1013	12.90	1.39	12	0.29	93.00	864.00	2365	20230412	-49.26	796	20221013	50.75	2365	-49.26	20230412	1020	17.65	20230102	2365	-49.26	20230412	796	50.75	20221013	5.60	N	037950	500	422 억	1520136	N	N	N	N
16	20230926	100432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1200	-11	5	-0.91	183702600	152185	28.95	1205	1222	1198	1574	848	1211	1207.07	1.80	22619	1246	1228	1212	1194	1178	1228	1194	422	363	500	790	1	1	84447519	1013	12.90	1.39	12	0.18	93.00	864.00	2365	20230412	-49.26	796	20221013	50.75	2365	-49.26	20230412	1020	17.65	20230102	2365	-49.26	20230412	796	50.75	20221013	5.60	N	037950	500	422 억	1520136	N	N	N	N
17	20230926	090432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1211	0	3	0.00	22666614	18745	3.57	1205	1219	1205	1574	848	1211	1209.11	1.80	1981	1246	1228	1212	1194	1178	1228	1194	422	363	500	790	1	1	84447519	1023	13.02	1.40	12	0.02	93.00	864.00	2365	20230412	-48.79	796	20221013	52.14	2365	-48.79	20230412	1020	18.73	20230102	2365	-48.79	20230412	796	52.14	20221013	5.60	N	037950	500	422 억	1520136	N	N	N	N
18	20230925	160433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1211	-14	5	-1.14	619695382	512567	89.98	1211	1230	1196	1592	858	1225	1208.99	1.64	137460	1275	1249	1234	1208	1193	1263	1222	422	367	500	800	1	1	84447519	1023	13.02	1.40	12	0.61	93.00	864.00	2365	20230412	-48.79	796	20221013	52.14	2365	-48.79	20230412	1020	18.73	20230102	2365	-48.79	20230412	796	52.14	20221013	5.70	N	037950	500	422 억	1381928	N	N	N	N
19	20230925	150435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1201	-24	5	-1.96	538536953	445064	78.13	1211	1230	1199	1592	858	1225	1210.02	1.64	122078	1275	1249	1234	1208	1193	1263	1222	422	367	500	800	1	1	84447519	1014	12.91	1.39	12	0.53	93.00	864.00	2365	20230412	-49.22	796	20221013	50.88	2365	-49.22	20230412	1020	17.75	20230102	2365	-49.22	20230412	796	50.88	20221013	5.70	N	037950	500	422 억	1381928	N	N	N	N
20	20230925	140428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1212	-13	5	-1.06	480886522	397340	69.76	1211	1230	1199	1592	858	1225	1210.26	1.64	106929	1275	1249	1234	1208	1193	1263	1222	422	367	500	800	1	1	84447519	1024	13.03	1.40	12	0.47	93.00	864.00	2365	20230412	-48.75	796	20221013	52.26	2365	-48.75	20230412	1020	18.82	20230102	2365	-48.75	20230412	796	52.26	20221013	5.70	N	037950	500	422 억	1381928	N	N	N	N
21	20230925	130429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1210	-15	5	-1.22	394432097	326087	57.25	1211	1230	1199	1592	858	1225	1209.59	1.64	82771	1275	1249	1234	1208	1193	1263	1222	422	367	500	800	1	1	84447519	1022	13.01	1.40	12	0.39	93.00	864.00	2365	20230412	-48.84	796	20221013	52.01	2365	-48.84	20230412	1020	18.63	20230102	2365	-48.84	20230412	796	52.01	20221013	5.70	N	037950	500	422 억	1381928	N	N	N	N
22	20230925	120434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1218	-7	5	-0.57	355324131	293846	51.59	1211	1230	1199	1592	858	1225	1209.22	1.64	69061	1275	1249	1234	1208	1193	1263	1222	422	367	500	800	1	1	84447519	1029	13.10	1.41	12	0.35	93.00	864.00	2365	20230412	-48.50	796	20221013	53.02	2365	-48.50	20230412	1020	19.41	20230102	2365	-48.50	20230412	796	53.02	20221013	5.70	N	037950	500	422 억	1381928	N	N	N	N
23	20230925	110429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1206	-19	5	-1.55	313338110	259151	45.50	1211	1230	1199	1592	858	1225	1209.09	1.64	51809	1275	1249	1234	1208	1193	1263	1222	422	367	500	800	1	1	84447519	1018	12.97	1.40	12	0.31	93.00	864.00	2365	20230412	-49.01	796	20221013	51.51	2365	-49.01	20230412	1020	18.24	20230102	2365	-49.01	20230412	796	51.51	20221013	5.70	N	037950	500	422 억	1381928	N	N	N	N
24	20230925	100431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1205	-20	5	-1.63	171417021	141207	24.79	1211	1230	1204	1592	858	1225	1213.94	1.64	5194	1275	1249	1234	1208	1193	1263	1222	422	367	500	800	1	1	84447519	1018	12.96	1.39	12	0.17	93.00	864.00	2365	20230412	-49.05	796	20221013	51.38	2365	-49.05	20230412	1020	18.14	20230102	2365	-49.05	20230412	796	51.38	20221013	5.70	N	037950	500	422 억	1381928	N	N	N	N
25	20230925	090431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1215	-10	5	-0.82	43056422	35543	6.24	1211	1225	1210	1592	858	1225	1211.39	1.64	3207	1275	1249	1234	1208	1193	1263	1222	422	367	500	800	1	1	84447519	1026	13.06	1.41	12	0.04	93.00	864.00	2365	20230412	-48.63	796	20221013	52.64	2365	-48.63	20230412	1020	19.12	20230102	2365	-48.63	20230412	796	52.64	20221013	5.70	N	037950	500	422 억	1381928	N	N	N	N
26	20230922	160444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1225	-20	5	-1.61	686984418	556287	54.93	1220	1260	1219	1618	872	1245	1234.99	1.60	31769	1319	1281	1263	1225	1207	1273	1217	422	373	500	820	1	1	84447519	1034	13.17	1.42	12	0.66	93.00	864.00	2365	20230412	-48.20	796	20221013	53.89	2365	-48.20	20230412	1020	20.10	20230102	2365	-48.20	20230412	796	53.89	20221013	5.66	N	037950	500	422 억	1349202	N	N	N	N
27	20230922	150441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1227	-18	5	-1.45	630059587	509841	50.34	1220	1260	1219	1618	872	1245	1235.80	1.60	28514	1319	1281	1263	1225	1207	1273	1217	422	373	500	820	1	1	84447519	1036	13.19	1.42	12	0.60	93.00	864.00	2365	20230412	-48.12	796	20221013	54.15	2365	-48.12	20230412	1020	20.29	20230102	2365	-48.12	20230412	796	54.15	20221013	5.66	N	037950	500	422 억	1349202	N	N	N	N
28	20230922	140443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1239	-6	5	-0.48	537334699	434328	42.89	1220	1260	1219	1618	872	1245	1237.16	1.60	28069	1319	1281	1263	1225	1207	1273	1217	422	373	500	820	1	1	84447519	1046	13.32	1.43	12	0.51	93.00	864.00	2365	20230412	-47.61	796	20221013	55.65	2365	-47.61	20230412	1020	21.47	20230102	2365	-47.61	20230412	796	55.65	20221013	5.66	N	037950	500	422 억	1349202	N	N	N	N
29	20230922	130417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1251	6	2	0.48	465105968	376112	37.14	1220	1260	1219	1618	872	1245	1236.62	1.60	42740	1319	1281	1263	1225	1207	1273	1217	422	373	500	820	1	1	84447519	1056	13.45	1.45	12	0.45	93.00	864.00	2365	20230412	-47.10	796	20221013	57.16	2365	-47.10	20230412	1020	22.65	20230102	2365	-47.10	20230412	796	57.16	20221013	5.66	N	037950	500	422 억	1349202	N	N	N	N
30	20230922	120414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1249	4	2	0.32	410649616	332676	32.85	1220	1260	1219	1618	872	1245	1234.38	1.60	41365	1319	1281	1263	1225	1207	1273	1217	422	373	500	820	1	1	84447519	1055	13.43	1.45	12	0.39	93.00	864.00	2365	20230412	-47.19	796	20221013	56.91	2365	-47.19	20230412	1020	22.45	20230102	2365	-47.19	20230412	796	56.91	20221013	5.66	N	037950	500	422 억	1349202	N	N	N	N
31	20230922	110414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1247	2	2	0.16	316216225	257291	25.41	1220	1250	1219	1618	872	1245	1229.02	1.60	51529	1319	1281	1263	1225	1207	1273	1217	422	373	500	820	1	1	84447519	1053	13.41	1.44	12	0.30	93.00	864.00	2365	20230412	-47.27	796	20221013	56.66	2365	-47.27	20230412	1020	22.25	20230102	2365	-47.27	20230412	796	56.66	20221013	5.66	N	037950	500	422 억	1349202	N	N	N	N
32	20230922	100414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1233	-12	5	-0.96	206244980	168157	16.60	1220	1240	1219	1618	872	1245	1226.50	1.60	29200	1319	1281	1263	1225	1207	1273	1217	422	373	500	820	1	1	84447519	1041	13.26	1.43	12	0.20	93.00	864.00	2365	20230412	-47.86	796	20221013	54.90	2365	-47.86	20230412	1020	20.88	20230102	2365	-47.86	20230412	796	54.90	20221013	5.66	N	037950	500	422 억	1349202	N	N	N	N
33	20230922	090410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1234	-11	5	-0.88	47082603	38467	3.80	1220	1240	1220	1618	872	1245	1223.97	1.60	-2235	1319	1281	1263	1225	1207	1273	1217	422	373	500	820	1	1	84447519	1042	13.27	1.43	12	0.05	93.00	864.00	2365	20230412	-47.82	796	20221013	55.03	2365	-47.82	20230412	1020	20.98	20230102	2365	-47.82	20230412	796	55.03	20221013	5.66	N	037950	500	422 억	1349202	N	N	N	N
34	20230921	160416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1245	-55	5	-4.23	1263209425	998456	173.51	1293	1301	1245	1690	910	1300	1265.07	1.71	-88186	1346	1322	1311	1287	1276	1317	1282	422	390	500	850	1	1	84447519	1051	13.39	1.44	12	1.18	93.00	864.00	2365	20230412	-47.36	796	20221013	56.41	2365	-47.36	20230412	1020	22.06	20230102	2365	-47.36	20230412	796	56.41	20221013	5.61	N	037950	500	422 억	1446068	N	N	N	N
35	20230921	150410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1248	-52	5	-4.00	1198943481	946909	164.55	1293	1301	1248	1690	910	1300	1266.04	1.71	-88306	1346	1322	1311	1287	1276	1317	1282	422	390	500	850	1	1	84447519	1054	13.42	1.44	12	1.12	93.00	864.00	2365	20230412	-47.23	796	20221013	56.78	2365	-47.23	20230412	1020	22.35	20230102	2365	-47.23	20230412	796	56.78	20221013	5.61	N	037950	500	422 억	1446068	N	N	N	N
36	20230921	140413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1251	-49	5	-3.77	1025907043	808414	140.49	1293	1301	1248	1690	910	1300	1268.90	1.71	-58140	1346	1322	1311	1287	1276	1317	1282	422	390	500	850	1	1	84447519	1056	13.45	1.45	12	0.96	93.00	864.00	2365	20230412	-47.10	796	20221013	57.16	2365	-47.10	20230412	1020	22.65	20230102	2365	-47.10	20230412	796	57.16	20221013	5.61	N	037950	500	422 억	1446068	N	N	N	N
37	20230921	130409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1251	-49	5	-3.77	911741687	717135	124.62	1293	1301	1248	1690	910	1300	1271.23	1.71	-85366	1346	1322	1311	1287	1276	1317	1282	422	390	500	850	1	1	84447519	1056	13.45	1.45	12	0.85	93.00	864.00	2365	20230412	-47.10	796	20221013	57.16	2365	-47.10	20230412	1020	22.65	20230102	2365	-47.10	20230412	796	57.16	20221013	5.61	N	037950	500	422 억	1446068	N	N	N	N
38	20230921	120407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1271	-29	5	-2.23	454838342	354307	61.57	1293	1301	1269	1690	910	1300	1283.58	1.71	-34999	1346	1322	1311	1287	1276	1317	1282	422	390	500	850	1	1	84447519	1073	13.67	1.47	12	0.42	93.00	864.00	2365	20230412	-46.26	796	20221013	59.67	2365	-46.26	20230412	1020	24.61	20230102	2365	-46.26	20230412	796	59.67	20221013	5.61	N	037950	500	422 억	1446068	N	N	N	N
39	20230921	110416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1273	-27	5	-2.08	381120439	296319	51.49	1293	1301	1273	1690	910	1300	1286.02	1.71	-23335	1346	1322	1311	1287	1276	1317	1282	422	390	500	850	1	1	84447519	1075	13.69	1.47	12	0.35	93.00	864.00	2365	20230412	-46.17	796	20221013	59.92	2365	-46.17	20230412	1020	24.80	20230102	2365	-46.17	20230412	796	59.92	20221013	5.61	N	037950	500	422 억	1446068	N	N	N	N
40	20230921	100410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1293	-7	5	-0.54	213232643	165382	28.74	1293	1301	1279	1690	910	1300	1289.10	1.71	-3044	1346	1322	1311	1287	1276	1317	1282	422	390	500	850	1	1	84447519	1092	13.90	1.50	12	0.20	93.00	864.00	2365	20230412	-45.33	796	20221013	62.44	2365	-45.33	20230412	1020	26.76	20230102	2365	-45.33	20230412	796	62.44	20221013	5.61	N	037950	500	422 억	1446068	N	N	N	N
41	20230921	090414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1283	-17	5	-1.31	41837191	32445	5.64	1293	1293	1283	1690	910	1300	1288.21	1.71	-9833	1346	1322	1311	1287	1276	1317	1282	422	390	500	850	1	1	84447519	1083	13.80	1.48	12	0.04	93.00	864.00	2365	20230412	-45.75	796	20221013	61.18	2365	-45.75	20230412	1020	25.78	20230102	2365	-45.75	20230412	796	61.18	20221013	5.61	N	037950	500	422 억	1446068	N	N	N	N
42	20230920	160415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1300	-28	5	-2.11	750057177	572015	98.81	1335	1335	1300	1726	930	1328	1311.27	1.70	9933	1362	1345	1327	1310	1292	1345	1310	422	398	500	870	1	1	84447519	1098	13.98	1.50	12	0.68	93.00	864.00	2365	20230412	-45.03	796	20221013	63.32	2365	-45.03	20230412	1020	27.45	20230102	2365	-45.03	20230412	796	63.32	20221013	5.56	N	037950	500	422 억	1434658	N	N	N	N
43	20230920	150404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1300	-28	5	-2.11	704806632	537214	92.80	1335	1335	1300	1726	930	1328	1311.97	1.70	11110	1362	1345	1327	1310	1292	1345	1310	422	398	500	870	1	1	84447519	1098	13.98	1.50	12	0.64	93.00	864.00	2365	20230412	-45.03	796	20221013	63.32	2365	-45.03	20230412	1020	27.45	20230102	2365	-45.03	20230412	796	63.32	20221013	5.56	N	037950	500	422 억	1434658	N	N	N	N
44	20230920	140408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1309	-19	5	-1.43	542728781	412955	71.33	1335	1335	1304	1726	930	1328	1314.26	1.70	47789	1362	1345	1327	1310	1292	1345	1310	422	398	500	870	1	1	84447519	1105	14.08	1.52	12	0.49	93.00	864.00	2365	20230412	-44.65	796	20221013	64.45	2365	-44.65	20230412	1020	28.33	20230102	2365	-44.65	20230412	796	64.45	20221013	5.56	N	037950	500	422 억	1434658	N	N	N	N
45	20230920	130407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1311	-17	5	-1.28	502629800	382333	66.04	1335	1335	1304	1726	930	1328	1314.64	1.70	47112	1362	1345	1327	1310	1292	1345	1310	422	398	500	870	1	1	84447519	1107	14.10	1.52	12	0.45	93.00	864.00	2365	20230412	-44.57	796	20221013	64.70	2365	-44.57	20230412	1020	28.53	20230102	2365	-44.57	20230412	796	64.70	20221013	5.56	N	037950	500	422 억	1434658	N	N	N	N
46	20230920	120406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1328	0	3	0.00	453044454	344700	59.54	1335	1335	1304	1726	930	1328	1314.32	1.70	37797	1362	1345	1327	1310	1292	1345	1310	422	398	500	870	1	1	84447519	1121	14.28	1.54	12	0.41	93.00	864.00	2365	20230412	-43.85	796	20221013	66.83	2365	-43.85	20230412	1020	30.20	20230102	2365	-43.85	20230412	796	66.83	20221013	5.56	N	037950	500	422 억	1434658	N	N	N	N
47	20230920	110410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1316	-12	5	-0.90	369724098	281652	48.65	1335	1335	1304	1726	930	1328	1312.70	1.70	16981	1362	1345	1327	1310	1292	1345	1310	422	398	500	870	1	1	84447519	1111	14.15	1.52	12	0.33	93.00	864.00	2365	20230412	-44.36	796	20221013	65.33	2365	-44.36	20230412	1020	29.02	20230102	2365	-44.36	20230412	796	65.33	20221013	5.56	N	037950	500	422 억	1434658	N	N	N	N
48	20230920	100401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1307	-21	5	-1.58	287587987	219031	37.84	1335	1335	1304	1726	930	1328	1313.00	1.70	11118	1362	1345	1327	1310	1292	1345	1310	422	398	500	870	1	1	84447519	1104	14.05	1.51	12	0.26	93.00	864.00	2365	20230412	-44.74	796	20221013	64.20	2365	-44.74	20230412	1020	28.14	20230102	2365	-44.74	20230412	796	64.20	20221013	5.56	N	037950	500	422 억	1434658	N	N	N	N
49	20230920	090406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1317	-11	5	-0.83	35933578	27070	4.68	1335	1335	1316	1726	930	1328	1327.43	1.70	-10605	1362	1345	1327	1310	1292	1345	1310	422	398	500	870	1	1	84447519	1112	14.16	1.52	12	0.03	93.00	864.00	2365	20230412	-44.31	796	20221013	65.45	2365	-44.31	20230412	1020	29.12	20230102	2365	-44.31	20230412	796	65.45	20221013	5.56	N	037950	500	422 억	1434658	N	N	N	N
50	20230919	160404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1328	0	3	0.00	751010892	568154	62.19	1328	1344	1309	1726	930	1328	1321.83	1.61	71108	1372	1349	1326	1303	1280	1361	1315	422	398	500	870	1	1	84447519	1121	14.28	1.54	12	0.67	93.00	864.00	2365	20230412	-43.85	796	20221013	66.83	2365	-43.85	20230412	1020	30.20	20230102	2365	-43.85	20230412	796	66.83	20221013	5.65	N	037950	500	422 억	1363551	N	N	N	N
51	20230919	150403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1325	-3	5	-0.23	674094286	510074	55.83	1328	1344	1309	1726	930	1328	1321.56	1.61	71394	1372	1349	1326	1303	1280	1361	1315	422	398	500	870	1	1	84447519	1119	14.25	1.53	12	0.60	93.00	864.00	2365	20230412	-43.97	796	20221013	66.46	2365	-43.97	20230412	1020	29.90	20230102	2365	-43.97	20230412	796	66.46	20221013	5.65	N	037950	500	422 억	1363551	N	N	N	N
52	20230919	140402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1325	-3	5	-0.23	619263652	468621	51.29	1328	1344	1309	1726	930	1328	1321.46	1.61	72693	1372	1349	1326	1303	1280	1361	1315	422	398	500	870	1	1	84447519	1119	14.25	1.53	12	0.55	93.00	864.00	2365	20230412	-43.97	796	20221013	66.46	2365	-43.97	20230412	1020	29.90	20230102	2365	-43.97	20230412	796	66.46	20221013	5.65	N	037950	500	422 억	1363551	N	N	N	N
53	20230919	130358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1325	-3	5	-0.23	582744141	441071	48.28	1328	1344	1309	1726	930	1328	1321.20	1.61	71979	1372	1349	1326	1303	1280	1361	1315	422	398	500	870	1	1	84447519	1119	14.25	1.53	12	0.52	93.00	864.00	2365	20230412	-43.97	796	20221013	66.46	2365	-43.97	20230412	1020	29.90	20230102	2365	-43.97	20230412	796	66.46	20221013	5.65	N	037950	500	422 억	1363551	N	N	N	N
54	20230919	120409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1329	1	2	0.08	552644843	418327	45.79	1328	1344	1309	1726	930	1328	1321.08	1.61	71998	1372	1349	1326	1303	1280	1361	1315	422	398	500	870	1	1	84447519	1122	14.29	1.54	12	0.50	93.00	864.00	2365	20230412	-43.81	796	20221013	66.96	2365	-43.81	20230412	1020	30.29	20230102	2365	-43.81	20230412	796	66.96	20221013	5.65	N	037950	500	422 억	1363551	N	N	N	N
55	20230919	110409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1327	-1	5	-0.08	513368052	388696	42.55	1328	1344	1309	1726	930	1328	1320.74	1.61	73615	1372	1349	1326	1303	1280	1361	1315	422	398	500	870	1	1	84447519	1121	14.27	1.54	12	0.46	93.00	864.00	2365	20230412	-43.89	796	20221013	66.71	2365	-43.89	20230412	1020	30.10	20230102	2365	-43.89	20230412	796	66.71	20221013	5.65	N	037950	500	422 억	1363551	N	N	N	N
56	20230919	100405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1321	-7	5	-0.53	289271293	219848	24.06	1328	1328	1309	1726	930	1328	1315.78	1.61	47004	1372	1349	1326	1303	1280	1361	1315	422	398	500	870	1	1	84447519	1116	14.20	1.53	12	0.26	93.00	864.00	2365	20230412	-44.14	796	20221013	65.95	2365	-44.14	20230412	1020	29.51	20230102	2365	-44.14	20230412	796	65.95	20221013	5.65	N	037950	500	422 억	1363551	N	N	N	N
57	20230919	090405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1319	-9	5	-0.68	30672066	23166	2.54	1328	1328	1311	1726	930	1328	1324.01	1.61	-3001	1372	1349	1326	1303	1280	1361	1315	422	398	500	870	1	1	84447519	1114	14.18	1.53	12	0.03	93.00	864.00	2365	20230412	-44.23	796	20221013	65.70	2365	-44.23	20230412	1020	29.31	20230102	2365	-44.23	20230412	796	65.70	20221013	5.65	N	037950	500	422 억	1363551	N	N	N	N
58	20230918	160406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1328	35	2	2.71	1198464018	902994	161.09	1312	1349	1303	1680	906	1293	1327.21	1.71	-77926	1333	1313	1292	1272	1251	1323	1282	422	387	500	850	1	1	84447519	1121	14.28	1.54	12	1.07	93.00	864.00	2365	20230412	-43.85	796	20221013	66.83	2365	-43.85	20230412	1020	30.20	20230102	2365	-43.85	20230412	796	66.83	20221013	5.69	N	037950	500	422 억	1440450	N	N	N	N
59	20230918	150403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1321	28	2	2.17	1095846208	825571	147.27	1312	1349	1303	1680	906	1293	1327.38	1.71	-81950	1333	1313	1292	1272	1251	1323	1282	422	387	500	850	1	1	84447519	1116	14.20	1.53	12	0.98	93.00	864.00	2365	20230412	-44.14	796	20221013	65.95	2365	-44.14	20230412	1020	29.51	20230102	2365	-44.14	20230412	796	65.95	20221013	5.69	N	037950	500	422 억	1440450	N	N	N	N
60	20230918	140413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1324	31	2	2.40	1048201487	789479	140.84	1312	1349	1303	1680	906	1293	1327.71	1.71	-73682	1333	1313	1292	1272	1251	1323	1282	422	387	500	850	1	1	84447519	1118	14.24	1.53	12	0.93	93.00	864.00	2365	20230412	-44.02	796	20221013	66.33	2365	-44.02	20230412	1020	29.80	20230102	2365	-44.02	20230412	796	66.33	20221013	5.69	N	037950	500	422 억	1440450	N	N	N	N
61	20230918	130403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1323	30	2	2.32	939863876	707471	126.21	1312	1349	1303	1680	906	1293	1328.48	1.71	-68074	1333	1313	1292	1272	1251	1323	1282	422	387	500	850	1	1	84447519	1117	14.23	1.53	12	0.84	93.00	864.00	2365	20230412	-44.06	796	20221013	66.21	2365	-44.06	20230412	1020	29.71	20230102	2365	-44.06	20230412	796	66.21	20221013	5.69	N	037950	500	422 억	1440450	N	N	N	N
62	20230918	120404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1315	22	2	1.70	799034844	601482	107.30	1312	1349	1303	1680	906	1293	1328.44	1.71	-67336	1333	1313	1292	1272	1251	1323	1282	422	387	500	850	1	1	84447519	1110	14.14	1.52	12	0.71	93.00	864.00	2365	20230412	-44.40	796	20221013	65.20	2365	-44.40	20230412	1020	28.92	20230102	2365	-44.40	20230412	796	65.20	20221013	5.69	N	037950	500	422 억	1440450	N	N	N	N
63	20230918	110406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1326	33	2	2.55	686547684	516108	92.07	1312	1349	1303	1680	906	1293	1330.24	1.71	-78304	1333	1313	1292	1272	1251	1323	1282	422	387	500	850	1	1	84447519	1120	14.26	1.53	12	0.61	93.00	864.00	2365	20230412	-43.93	796	20221013	66.58	2365	-43.93	20230412	1020	30.00	20230102	2365	-43.93	20230412	796	66.58	20221013	5.69	N	037950	500	422 억	1440450	N	N	N	N
64	20230918	100401	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1332	39	2	3.02	564077967	423707	75.59	1312	1349	1303	1680	906	1293	1331.29	1.71	-61592	1333	1313	1292	1272	1251	1323	1282	422	387	500	850	1	1	84447519	1125	14.32	1.54	12	0.50	93.00	864.00	2365	20230412	-43.68	796	20221013	67.34	2365	-43.68	20230412	1020	30.59	20230102	2365	-43.68	20230412	796	67.34	20221013	5.69	N	037950	500	422 억	1440450	N	N	N	N
65	20230918	090357	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1327	34	2	2.63	67969551	51736	9.23	1312	1327	1303	1680	906	1293	1313.78	1.71	4228	1333	1313	1292	1272	1251	1323	1282	422	387	500	850	1	1	84447519	1121	14.27	1.54	12	0.06	93.00	864.00	2365	20230412	-43.89	796	20221013	66.71	2365	-43.89	20230412	1020	30.10	20230102	2365	-43.89	20230412	796	66.71	20221013	5.69	N	037950	500	422 억	1440450	N	N	N	N
66	20230915	160403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1293	17	2	1.33	704165139	544422	111.66	1271	1312	1271	1658	894	1276	1293.42	1.45	212959	1296	1286	1274	1264	1252	1291	1269	422	382	500	840	1	1	84447519	1092	13.90	1.50	12	0.64	93.00	864.00	2365	20230412	-45.33	796	20221013	62.44	2365	-45.33	20230412	1020	26.76	20230102	2365	-45.33	20230412	796	62.44	20221013	5.82	N	037950	500	422 억	1223899	N	N	N	N
67	20230915	150403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1297	21	2	1.65	637708645	493078	101.13	1271	1312	1271	1658	894	1276	1293.32	1.45	204018	1296	1286	1274	1264	1252	1291	1269	422	382	500	840	1	1	84447519	1095	13.95	1.50	12	0.58	93.00	864.00	2365	20230412	-45.16	796	20221013	62.94	2365	-45.16	20230412	1020	27.16	20230102	2365	-45.16	20230412	796	62.94	20221013	5.82	N	037950	500	422 억	1223899	N	N	N	N
68	20230915	140402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1299	23	2	1.80	532689188	412396	84.58	1271	1303	1271	1658	894	1276	1291.69	1.45	186076	1296	1286	1274	1264	1252	1291	1269	422	382	500	840	1	1	84447519	1097	13.97	1.50	12	0.49	93.00	864.00	2365	20230412	-45.07	796	20221013	63.19	2365	-45.07	20230412	1020	27.35	20230102	2365	-45.07	20230412	796	63.19	20221013	5.82	N	037950	500	422 억	1223899	N	N	N	N
69	20230915	130400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1298	22	2	1.72	484121404	374995	76.91	1271	1303	1271	1658	894	1276	1291.01	1.45	181540	1296	1286	1274	1264	1252	1291	1269	422	382	500	840	1	1	84447519	1096	13.96	1.50	12	0.44	93.00	864.00	2365	20230412	-45.12	796	20221013	63.07	2365	-45.12	20230412	1020	27.25	20230102	2365	-45.12	20230412	796	63.07	20221013	5.82	N	037950	500	422 억	1223899	N	N	N	N
70	20230915	120405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1303	27	2	2.12	462855078	358611	73.55	1271	1303	1271	1658	894	1276	1290.69	1.45	173089	1296	1286	1274	1264	1252	1291	1269	422	382	500	840	1	1	84447519	1100	14.01	1.51	12	0.42	93.00	864.00	2365	20230412	-44.90	796	20221013	63.69	2365	-44.90	20230412	1020	27.75	20230102	2365	-44.90	20230412	796	63.69	20221013	5.82	N	037950	500	422 억	1223899	N	N	N	N
71	20230915	110404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1297	21	2	1.65	385997507	299399	61.41	1271	1301	1271	1658	894	1276	1289.24	1.45	137193	1296	1286	1274	1264	1252	1291	1269	422	382	500	840	1	1	84447519	1095	13.95	1.50	12	0.35	93.00	864.00	2365	20230412	-45.16	796	20221013	62.94	2365	-45.16	20230412	1020	27.16	20230102	2365	-45.16	20230412	796	62.94	20221013	5.82	N	037950	500	422 억	1223899	N	N	N	N
72	20230915	100406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1294	18	2	1.41	332304151	257908	52.90	1271	1301	1271	1658	894	1276	1288.46	1.45	127873	1296	1286	1274	1264	1252	1291	1269	422	382	500	840	1	1	84447519	1093	13.91	1.50	12	0.31	93.00	864.00	2365	20230412	-45.29	796	20221013	62.56	2365	-45.29	20230412	1020	26.86	20230102	2365	-45.29	20230412	796	62.56	20221013	5.82	N	037950	500	422 억	1223899	N	N	N	N
73	20230915	090358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1290	14	2	1.10	104848598	82105	16.84	1271	1293	1271	1658	894	1276	1277.01	1.45	36794	1296	1286	1274	1264	1252	1291	1269	422	382	500	840	1	1	84447519	1089	13.87	1.49	12	0.10	93.00	864.00	2365	20230412	-45.45	796	20221013	62.06	2365	-45.45	20230412	1020	26.47	20230102	2365	-45.45	20230412	796	62.06	20221013	5.82	N	037950	500	422 억	1223899	N	N	N	N
74	20230914	160403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1276	0	3	0.00	600109216	471200	38.51	1265	1284	1262	1658	894	1276	1273.53	1.32	107450	1388	1331	1293	1236	1198	1313	1218	422	382	500	840	1	1	84447519	1078	13.72	1.48	12	0.56	93.00	864.00	2365	20230412	-46.05	796	20221013	60.30	2365	-46.05	20230412	1020	25.10	20230102	2365	-46.05	20230412	796	60.30	20221013	5.71	N	037950	500	422 억	1116450	N	N	N	N
75	20230914	150356	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1277	1	2	0.08	512754687	402859	32.93	1265	1284	1262	1658	894	1276	1272.78	1.32	77974	1388	1331	1293	1236	1198	1313	1218	422	382	500	840	1	1	84447519	1078	13.73	1.48	12	0.48	93.00	864.00	2365	20230412	-46.00	796	20221013	60.43	2365	-46.00	20230412	1020	25.20	20230102	2365	-46.00	20230412	796	60.43	20221013	5.71	N	037950	500	422 억	1116450	N	N	N	N
76	20230914	140355	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1274	-2	5	-0.16	425525732	334449	27.33	1265	1284	1262	1658	894	1276	1272.31	1.32	63092	1388	1331	1293	1236	1198	1313	1218	422	382	500	840	1	1	84447519	1076	13.70	1.47	12	0.40	93.00	864.00	2365	20230412	-46.13	796	20221013	60.05	2365	-46.13	20230412	1020	24.90	20230102	2365	-46.13	20230412	796	60.05	20221013	5.71	N	037950	500	422 억	1116450	N	N	N	N
77	20230914	130354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1279	3	2	0.24	383240281	301287	24.62	1265	1284	1262	1658	894	1276	1272.00	1.32	55248	1388	1331	1293	1236	1198	1313	1218	422	382	500	840	1	1	84447519	1080	13.75	1.48	12	0.36	93.00	864.00	2365	20230412	-45.92	796	20221013	60.68	2365	-45.92	20230412	1020	25.39	20230102	2365	-45.92	20230412	796	60.68	20221013	5.71	N	037950	500	422 억	1116450	N	N	N	N
78	20230914	120403	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1277	1	2	0.08	311721218	245248	20.04	1265	1284	1262	1658	894	1276	1271.03	1.32	30588	1388	1331	1293	1236	1198	1313	1218	422	382	500	840	1	1	84447519	1078	13.73	1.48	12	0.29	93.00	864.00	2365	20230412	-46.00	796	20221013	60.43	2365	-46.00	20230412	1020	25.20	20230102	2365	-46.00	20230412	796	60.43	20221013	5.71	N	037950	500	422 억	1116450	N	N	N	N
79	20230914	110357	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1281	5	2	0.39	209258498	164819	13.47	1265	1284	1262	1658	894	1276	1269.59	1.32	23069	1388	1331	1293	1236	1198	1313	1218	422	382	500	840	1	1	84447519	1082	13.77	1.48	12	0.20	93.00	864.00	2365	20230412	-45.84	796	20221013	60.93	2365	-45.84	20230412	1020	25.59	20230102	2365	-45.84	20230412	796	60.93	20221013	5.71	N	037950	500	422 억	1116450	N	N	N	N
80	20230914	100352	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1271	-5	5	-0.39	134899052	106528	8.71	1265	1275	1262	1658	894	1276	1266.24	1.32	12181	1388	1331	1293	1236	1198	1313	1218	422	382	500	840	1	1	84447519	1073	13.67	1.47	12	0.13	93.00	864.00	2365	20230412	-46.26	796	20221013	59.67	2365	-46.26	20230412	1020	24.61	20230102	2365	-46.26	20230412	796	59.67	20221013	5.71	N	037950	500	422 억	1116450	N	N	N	N
81	20230914	090359	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1266	-10	5	-0.78	21981565	17360	1.42	1265	1275	1265	1658	894	1276	1265.66	1.32	241	1388	1331	1293	1236	1198	1313	1218	422	382	500	840	1	1	84447519	1069	13.61	1.47	12	0.02	93.00	864.00	2365	20230412	-46.47	796	20221013	59.05	2365	-46.47	20230412	1020	24.12	20230102	2365	-46.47	20230412	796	59.05	20221013	5.71	N	037950	500	422 억	1116450	N	N	N	N
82	20230913	160400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1276	-15	5	-1.16	1558140644	1212000	33.76	1300	1350	1255	1678	904	1291	1285.60	1.37	-40822	1461	1376	1323	1238	1185	1349	1211	422	387	500	850	1	1	84447519	1078	13.72	1.48	12	1.44	93.00	864.00	2365	20230412	-46.05	796	20221013	60.30	2365	-46.05	20230412	1020	25.10	20230102	2365	-46.05	20230412	796	60.30	20221013	5.79	N	037950	500	422 억	1157235	N	N	N	N
83	20230913	150355	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1278	-13	5	-1.01	1490390407	1158669	32.28	1300	1350	1255	1678	904	1291	1286.30	1.37	-39688	1461	1376	1323	1238	1185	1349	1211	422	387	500	850	1	1	84447519	1079	13.74	1.48	12	1.37	93.00	864.00	2365	20230412	-45.96	796	20221013	60.55	2365	-45.96	20230412	1020	25.29	20230102	2365	-45.96	20230412	796	60.55	20221013	5.79	N	037950	500	422 억	1157235	N	N	N	N
84	20230913	140359	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1279	-12	5	-0.93	1370303755	1064455	29.65	1300	1350	1255	1678	904	1291	1287.33	1.37	-42266	1461	1376	1323	1238	1185	1349	1211	422	387	500	850	1	1	84447519	1080	13.75	1.48	12	1.26	93.00	864.00	2365	20230412	-45.92	796	20221013	60.68	2365	-45.92	20230412	1020	25.39	20230102	2365	-45.92	20230412	796	60.68	20221013	5.79	N	037950	500	422 억	1157235	N	N	N	N
85	20230913	130350	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1265	-26	5	-2.01	689636218	542749	15.12	1300	1300	1255	1678	904	1291	1270.64	1.37	-12910	1461	1376	1323	1238	1185	1349	1211	422	387	500	850	1	1	84447519	1068	13.60	1.46	12	0.64	93.00	864.00	2365	20230412	-46.51	796	20221013	58.92	2365	-46.51	20230412	1020	24.02	20230102	2365	-46.51	20230412	796	58.92	20221013	5.79	N	037950	500	422 억	1157235	N	N	N	N
86	20230913	120402	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1269	-22	5	-1.70	647177190	509129	14.18	1300	1300	1255	1678	904	1291	1271.15	1.37	-13545	1461	1376	1323	1238	1185	1349	1211	422	387	500	850	1	1	84447519	1072	13.65	1.47	12	0.60	93.00	864.00	2365	20230412	-46.34	796	20221013	59.42	2365	-46.34	20230412	1020	24.41	20230102	2365	-46.34	20230412	796	59.42	20221013	5.79	N	037950	500	422 억	1157235	N	N	N	N
87	20230913	110356	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1264	-27	5	-2.09	496178054	389198	10.84	1300	1300	1257	1678	904	1291	1274.87	1.37	-25072	1461	1376	1323	1238	1185	1349	1211	422	387	500	850	1	1	84447519	1067	13.59	1.46	12	0.46	93.00	864.00	2365	20230412	-46.55	796	20221013	58.79	2365	-46.55	20230412	1020	23.92	20230102	2365	-46.55	20230412	796	58.79	20221013	5.79	N	037950	500	422 억	1157235	N	N	N	N
88	20230913	100353	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1284	-7	5	-0.54	147757498	114992	3.20	1300	1300	1278	1678	904	1291	1284.94	1.37	-15531	1461	1376	1323	1238	1185	1349	1211	422	387	500	850	1	1	84447519	1084	13.81	1.49	12	0.14	93.00	864.00	2365	20230412	-45.71	796	20221013	61.31	2365	-45.71	20230412	1020	25.88	20230102	2365	-45.71	20230412	796	61.31	20221013	5.79	N	037950	500	422 억	1157235	N	N	N	N
89	20230913	090350	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1287	-4	5	-0.31	19208986	14848	0.41	1300	1300	1284	1678	904	1291	1293.71	1.37	-4472	1461	1376	1323	1238	1185	1349	1211	422	387	500	850	1	1	84447519	1087	13.84	1.49	12	0.02	93.00	864.00	2365	20230412	-45.58	796	20221013	61.68	2365	-45.58	20230412	1020	26.18	20230102	2365	-45.58	20230412	796	61.68	20221013	5.79	N	037950	500	422 억	1157235	N	N	N	N
90	20230912	160348	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1291	-56	5	-4.16	4830809589	3564913	479.86	1350	1408	1270	1751	943	1347	1355.53	1.80	-367093	1399	1372	1344	1317	1289	1386	1331	422	404	500	880	1	1	84447519	1090	13.88	1.49	12	4.22	93.00	864.00	2365	20230412	-45.41	796	20221013	62.19	2365	-45.41	20230412	1020	26.57	20230102	2365	-45.41	20230412	796	62.19	20221013	5.80	N	037950	500	422 억	1522253	N	N	N	N
91	20230912	150355	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1293	-54	5	-4.01	4710878527	3472073	467.36	1350	1408	1270	1751	943	1347	1356.79	1.80	-351087	1399	1372	1344	1317	1289	1386	1331	422	404	500	880	1	1	84447519	1092	13.90	1.50	12	4.11	93.00	864.00	2365	20230412	-45.33	796	20221013	62.44	2365	-45.33	20230412	1020	26.76	20230102	2365	-45.33	20230412	796	62.44	20221013	5.80	N	037950	500	422 억	1522253	N	N	N	N
92	20230912	140354	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1293	-54	5	-4.01	4445291055	3267111	439.77	1350	1408	1270	1751	943	1347	1360.62	1.80	-335290	1399	1372	1344	1317	1289	1386	1331	422	404	500	880	1	1	84447519	1092	13.90	1.50	12	3.87	93.00	864.00	2365	20230412	-45.33	796	20221013	62.44	2365	-45.33	20230412	1020	26.76	20230102	2365	-45.33	20230412	796	62.44	20221013	5.80	N	037950	500	422 억	1522253	N	N	N	N
93	20230912	130351	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1342	-5	5	-0.37	3975953955	2909267	391.61	1350	1408	1270	1751	943	1347	1366.65	1.80	-334343	1399	1372	1344	1317	1289	1386	1331	422	404	500	880	1	1	84447519	1133	14.43	1.55	12	3.45	93.00	864.00	2365	20230412	-43.26	796	20221013	68.59	2365	-43.26	20230412	1020	31.57	20230102	2365	-43.26	20230412	796	68.59	20221013	5.80	N	037950	500	422 억	1522253	N	N	N	N
94	20230912	120346	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1353	6	2	0.45	3671204200	2682456	361.08	1350	1408	1270	1751	943	1347	1368.60	1.80	-344119	1399	1372	1344	1317	1289	1386	1331	422	404	500	880	1	1	84447519	1143	14.55	1.57	12	3.18	93.00	864.00	2365	20230412	-42.79	796	20221013	69.97	2365	-42.79	20230412	1020	32.65	20230102	2365	-42.79	20230412	796	69.97	20221013	5.80	N	037950	500	422 억	1522253	N	N	N	N
95	20230912	110351	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1337	-10	5	-0.74	464576799	347341	46.75	1350	1360	1270	1751	943	1347	1337.52	1.80	110984	1399	1372	1344	1317	1289	1386	1331	422	404	500	880	1	1	84447519	1129	14.38	1.55	12	0.41	93.00	864.00	2365	20230412	-43.47	796	20221013	67.96	2365	-43.47	20230412	1020	31.08	20230102	2365	-43.47	20230412	796	67.96	20221013	5.80	N	037950	500	422 억	1522253	N	N	N	N
96	20230912	100349	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1341	-6	5	-0.45	365857098	273685	36.84	1350	1360	1270	1751	943	1347	1336.78	1.80	74093	1399	1372	1344	1317	1289	1386	1331	422	404	500	880	1	1	84447519	1132	14.42	1.55	12	0.32	93.00	864.00	2365	20230412	-43.30	796	20221013	68.47	2365	-43.30	20230412	1020	31.47	20230102	2365	-43.30	20230412	796	68.47	20221013	5.80	N	037950	500	422 억	1522253	N	N	N	N
97	20230912	090353	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1357	10	2	0.74	11671286	8639	1.16	1350	1357	1350	1751	943	1347	1351.00	1.80	1975	1399	1372	1344	1317	1289	1386	1331	422	404	500	880	1	1	84447519	1146	14.59	1.57	12	0.01	93.00	864.00	2365	20230412	-42.62	796	20221013	70.48	2365	-42.62	20230412	1020	33.04	20230102	2365	-42.62	20230412	796	70.48	20221013	5.80	N	037950	500	422 억	1522253	N	N	N	N
98	20230911	160346	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1347	28	2	2.12	990419627	733866	84.23	1319	1371	1316	1714	924	1319	1349.61	1.78	17473	1405	1362	1322	1279	1239	1383	1300	422	395	500	870	1	1	84447519	1138	14.48	1.56	12	0.87	93.00	864.00	2365	20230412	-43.04	796	20221013	69.22	2365	-43.04	20230412	1020	32.06	20230102	2365	-43.04	20230412	796	69.22	20221013	5.94	N	037950	500	422 억	1504920	N	N	N	N
99	20230911	150353	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1343	24	2	1.82	929371040	688420	79.02	1319	1371	1316	1714	924	1319	1350.03	1.78	20130	1405	1362	1322	1279	1239	1383	1300	422	395	500	870	1	1	84447519	1134	14.44	1.55	12	0.82	93.00	864.00	2365	20230412	-43.21	796	20221013	68.72	2365	-43.21	20230412	1020	31.67	20230102	2365	-43.21	20230412	796	68.72	20221013	5.94	N	037950	500	422 억	1504920	N	N	N	N
100	20230911	140358	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1348	29	2	2.20	871752474	645595	74.10	1319	1371	1316	1714	924	1319	1350.33	1.78	32939	1405	1362	1322	1279	1239	1383	1300	422	395	500	870	1	1	84447519	1138	14.49	1.56	12	0.76	93.00	864.00	2365	20230412	-43.00	796	20221013	69.35	2365	-43.00	20230412	1020	32.16	20230102	2365	-43.00	20230412	796	69.35	20221013	5.94	N	037950	500	422 억	1504920	N	N	N	N
101	20230911	130345	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1339	20	2	1.52	817962413	605439	69.49	1319	1371	1316	1714	924	1319	1351.05	1.78	31629	1405	1362	1322	1279	1239	1383	1300	422	395	500	870	1	1	84447519	1131	14.40	1.55	12	0.72	93.00	864.00	2365	20230412	-43.38	796	20221013	68.22	2365	-43.38	20230412	1020	31.27	20230102	2365	-43.38	20230412	796	68.22	20221013	5.94	N	037950	500	422 억	1504920	N	N	N	N
102	20230911	120348	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1340	21	2	1.59	754204975	558035	64.05	1319	1371	1316	1714	924	1319	1351.57	1.78	35054	1405	1362	1322	1279	1239	1383	1300	422	395	500	870	1	1	84447519	1132	14.41	1.55	12	0.66	93.00	864.00	2365	20230412	-43.34	796	20221013	68.34	2365	-43.34	20230412	1020	31.37	20230102	2365	-43.34	20230412	796	68.34	20221013	5.94	N	037950	500	422 억	1504920	N	N	N	N
103	20230911	110342	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1347	28	2	2.12	664731165	491547	56.42	1319	1371	1316	1714	924	1319	1352.36	1.78	44614	1405	1362	1322	1279	1239	1383	1300	422	395	500	870	1	1	84447519	1138	14.48	1.56	12	0.58	93.00	864.00	2365	20230412	-43.04	796	20221013	69.22	2365	-43.04	20230412	1020	32.06	20230102	2365	-43.04	20230412	796	69.22	20221013	5.94	N	037950	500	422 억	1504920	N	N	N	N
104	20230911	100344	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1349	30	2	2.27	506711433	374874	43.03	1319	1371	1316	1714	924	1319	1351.73	1.78	31833	1405	1362	1322	1279	1239	1383	1300	422	395	500	870	1	1	84447519	1139	14.51	1.56	12	0.44	93.00	864.00	2365	20230412	-42.96	796	20221013	69.47	2365	-42.96	20230412	1020	32.25	20230102	2365	-42.96	20230412	796	69.47	20221013	5.94	N	037950	500	422 억	1504920	N	N	N	N
105	20230911	090344	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1327	8	2	0.61	28648132	21717	2.49	1319	1327	1316	1714	924	1319	1319.16	1.78	2251	1405	1362	1322	1279	1239	1383	1300	422	395	500	870	1	1	84447519	1121	14.27	1.54	12	0.03	93.00	864.00	2365	20230412	-43.89	796	20221013	66.71	2365	-43.89	20230412	1020	30.10	20230102	2365	-43.89	20230412	796	66.71	20221013	5.94	N	037950	500	422 억	1504920	N	N	N	N
106	20230908	160349	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1319	21	2	1.62	1145576168	865260	92.04	1295	1365	1282	1687	909	1298	1323.97	1.80	-18612	1382	1340	1318	1276	1254	1329	1265	422	389	500	850	1	1	84447519	1114	14.18	1.53	12	1.02	93.00	864.00	2365	20230412	-44.23	796	20221013	65.70	2365	-44.23	20230412	1020	29.31	20230102	2365	-44.23	20230412	796	65.70	20221013	5.99	N	037950	500	422 억	1523484	N	N	N	N
107	20230908	150350	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1317	19	2	1.46	1101706215	831961	88.50	1295	1365	1282	1687	909	1298	1324.23	1.80	-23535	1382	1340	1318	1276	1254	1329	1265	422	389	500	850	1	1	84447519	1112	14.16	1.52	12	0.99	93.00	864.00	2365	20230412	-44.31	796	20221013	65.45	2365	-44.31	20230412	1020	29.12	20230102	2365	-44.31	20230412	796	65.45	20221013	5.99	N	037950	500	422 억	1523484	N	N	N	N
108	20230908	140349	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1314	16	2	1.23	1052476377	794574	84.52	1295	1365	1282	1687	909	1298	1324.58	1.80	-38657	1382	1340	1318	1276	1254	1329	1265	422	389	500	850	1	1	84447519	1110	14.13	1.52	12	0.94	93.00	864.00	2365	20230412	-44.44	796	20221013	65.08	2365	-44.44	20230412	1020	28.82	20230102	2365	-44.44	20230412	796	65.08	20221013	5.99	N	037950	500	422 억	1523484	N	N	N	N
109	20230908	130351	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1325	27	2	2.08	970445803	732373	77.90	1295	1365	1282	1687	909	1298	1325.07	1.80	-44387	1382	1340	1318	1276	1254	1329	1265	422	389	500	850	1	1	84447519	1119	14.25	1.53	12	0.87	93.00	864.00	2365	20230412	-43.97	796	20221013	66.46	2365	-43.97	20230412	1020	29.90	20230102	2365	-43.97	20230412	796	66.46	20221013	5.99	N	037950	500	422 억	1523484	N	N	N	N
110	20230908	120357	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1318	20	2	1.54	906208859	683787	72.74	1295	1365	1282	1687	909	1298	1325.28	1.80	-50763	1382	1340	1318	1276	1254	1329	1265	422	389	500	850	1	1	84447519	1113	14.17	1.53	12	0.81	93.00	864.00	2365	20230412	-44.27	796	20221013	65.58	2365	-44.27	20230412	1020	29.22	20230102	2365	-44.27	20230412	796	65.58	20221013	5.99	N	037950	500	422 억	1523484	N	N	N	N
111	20230908	110352	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1326	28	2	2.16	740561095	558516	59.41	1295	1365	1282	1687	909	1298	1325.94	1.80	-20787	1382	1340	1318	1276	1254	1329	1265	422	389	500	850	1	1	84447519	1120	14.26	1.53	12	0.66	93.00	864.00	2365	20230412	-43.93	796	20221013	66.58	2365	-43.93	20230412	1020	30.00	20230102	2365	-43.93	20230412	796	66.58	20221013	5.99	N	037950	500	422 억	1523484	N	N	N	N
112	20230908	100349	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1290	-8	5	-0.62	170508923	131558	13.99	1295	1310	1282	1687	909	1298	1296.07	1.80	2112	1382	1340	1318	1276	1254	1329	1265	422	389	500	850	1	1	84447519	1089	13.87	1.49	12	0.16	93.00	864.00	2365	20230412	-45.45	796	20221013	62.06	2365	-45.45	20230412	1020	26.47	20230102	2365	-45.45	20230412	796	62.06	20221013	5.99	N	037950	500	422 억	1523484	N	N	N	N
113	20230908	090355	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1302	4	2	0.31	11749067	9068	0.96	1295	1302	1294	1687	909	1298	1295.66	1.80	1465	1382	1340	1318	1276	1254	1329	1265	422	389	500	850	1	1	84447519	1100	14.00	1.51	12	0.01	93.00	864.00	2365	20230412	-44.95	796	20221013	63.57	2365	-44.95	20230412	1020	27.65	20230102	2365	-44.95	20230412	796	63.57	20221013	5.99	N	037950	500	422 억	1523484	N	N	N	N
114	20230907	160347	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1298	-52	5	-3.85	1222717101	929377	202.48	1349	1360	1296	1755	945	1350	1315.64	1.78	15622	1376	1362	1347	1333	1318	1355	1326	422	405	500	890	1	1	84447519	1096	13.96	1.50	12	1.10	93.00	864.00	2365	20230412	-45.12	796	20221013	63.07	2365	-45.12	20230412	1020	27.25	20230102	2365	-45.12	20230412	796	63.07	20221013	5.96	N	037950	500	422 억	1505767	N	N	N	N
115	20230907	150348	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1302	-48	5	-3.56	1092608433	829324	180.68	1349	1360	1296	1755	945	1350	1317.47	1.78	6970	1376	1362	1347	1333	1318	1355	1326	422	405	500	890	1	1	84447519	1100	14.00	1.51	12	0.98	93.00	864.00	2365	20230412	-44.95	796	20221013	63.57	2365	-44.95	20230412	1020	27.65	20230102	2365	-44.95	20230412	796	63.57	20221013	5.96	N	037950	500	422 억	1505767	N	N	N	N
116	20230907	140347	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1309	-41	5	-3.04	1007129973	763774	166.40	1349	1360	1296	1755	945	1350	1318.62	1.78	7300	1376	1362	1347	1333	1318	1355	1326	422	405	500	890	1	1	84447519	1105	14.08	1.52	12	0.90	93.00	864.00	2365	20230412	-44.65	796	20221013	64.45	2365	-44.65	20230412	1020	28.33	20230102	2365	-44.65	20230412	796	64.45	20221013	5.96	N	037950	500	422 억	1505767	N	N	N	N
117	20230907	130347	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1310	-40	5	-2.96	867039802	656361	143.00	1349	1360	1296	1755	945	1350	1320.98	1.78	16548	1376	1362	1347	1333	1318	1355	1326	422	405	500	890	1	1	84447519	1106	14.09	1.52	12	0.78	93.00	864.00	2365	20230412	-44.61	796	20221013	64.57	2365	-44.61	20230412	1020	28.43	20230102	2365	-44.61	20230412	796	64.57	20221013	5.96	N	037950	500	422 억	1505767	N	N	N	N
118	20230907	120352	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1309	-41	5	-3.04	809276894	612233	133.39	1349	1360	1296	1755	945	1350	1321.84	1.78	3843	1376	1362	1347	1333	1318	1355	1326	422	405	500	890	1	1	84447519	1105	14.08	1.52	12	0.72	93.00	864.00	2365	20230412	-44.65	796	20221013	64.45	2365	-44.65	20230412	1020	28.33	20230102	2365	-44.65	20230412	796	64.45	20221013	5.96	N	037950	500	422 억	1505767	N	N	N	N
119	20230907	110350	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1304	-46	5	-3.41	530017899	397906	86.69	1349	1360	1300	1755	945	1350	1332.02	1.78	-20733	1376	1362	1347	1333	1318	1355	1326	422	405	500	890	1	1	84447519	1101	14.02	1.51	12	0.47	93.00	864.00	2365	20230412	-44.86	796	20221013	63.82	2365	-44.86	20230412	1020	27.84	20230102	2365	-44.86	20230412	796	63.82	20221013	5.96	N	037950	500	422 억	1505767	N	N	N	N
120	20230907	100347	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1332	-18	5	-1.33	278010523	206679	45.03	1349	1360	1331	1755	945	1350	1345.13	1.78	-21990	1376	1362	1347	1333	1318	1355	1326	422	405	500	890	1	1	84447519	1125	14.32	1.54	12	0.24	93.00	864.00	2365	20230412	-43.68	796	20221013	67.34	2365	-43.68	20230412	1020	30.59	20230102	2365	-43.68	20230412	796	67.34	20221013	5.96	N	037950	500	422 억	1505767	N	N	N	N
121	20230907	090352	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1343	-7	5	-0.52	53131898	39439	8.59	1349	1349	1343	1755	945	1350	1347.19	1.78	-9922	1376	1362	1347	1333	1318	1355	1326	422	405	500	890	1	1	84447519	1134	14.44	1.55	12	0.05	93.00	864.00	2365	20230412	-43.21	796	20221013	68.72	2365	-43.21	20230412	1020	31.67	20230102	2365	-43.21	20230412	796	68.72	20221013	5.96	N	037950	500	422 억	1505767	N	N	N	N
122	20230906	160348	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1350	-2	5	-0.15	601670481	446955	65.35	1354	1361	1332	1757	947	1352	1346.13	1.76	17715	1382	1366	1348	1332	1314	1375	1341	422	405	500	890	1	1	84447519	1140	14.52	1.56	12	0.53	93.00	864.00	2365	20230412	-42.92	796	20221013	69.60	2365	-42.92	20230412	1020	32.35	20230102	2365	-42.92	20230412	796	69.60	20221013	6.05	N	037950	500	422 억	1488053	N	N	N	N
123	20230906	150347	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1340	-12	5	-0.89	550366296	408890	59.79	1354	1361	1332	1757	947	1352	1346.00	1.76	31037	1382	1366	1348	1332	1314	1375	1341	422	405	500	890	1	1	84447519	1132	14.41	1.55	12	0.48	93.00	864.00	2365	20230412	-43.34	796	20221013	68.34	2365	-43.34	20230412	1020	31.37	20230102	2365	-43.34	20230412	796	68.34	20221013	6.05	N	037950	500	422 억	1488053	N	N	N	N
124	20230906	140349	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1348	-4	5	-0.30	429993391	319120	46.66	1354	1361	1332	1757	947	1352	1347.43	1.76	41949	1382	1366	1348	1332	1314	1375	1341	422	405	500	890	1	1	84447519	1138	14.49	1.56	12	0.38	93.00	864.00	2365	20230412	-43.00	796	20221013	69.35	2365	-43.00	20230412	1020	32.16	20230102	2365	-43.00	20230412	796	69.35	20221013	6.05	N	037950	500	422 억	1488053	N	N	N	N
125	20230906	130346	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1354	2	2	0.15	389879397	289355	42.31	1354	1361	1332	1757	947	1352	1347.41	1.76	40794	1382	1366	1348	1332	1314	1375	1341	422	405	500	890	1	1	84447519	1143	14.56	1.57	12	0.34	93.00	864.00	2365	20230412	-42.75	796	20221013	70.10	2365	-42.75	20230412	1020	32.75	20230102	2365	-42.75	20230412	796	70.10	20221013	6.05	N	037950	500	422 억	1488053	N	N	N	N
126	20230906	120350	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1352	0	3	0.00	300508343	223382	32.66	1354	1361	1332	1757	947	1352	1345.27	1.76	32634	1382	1366	1348	1332	1314	1375	1341	422	405	500	890	1	1	84447519	1142	14.54	1.56	12	0.26	93.00	864.00	2365	20230412	-42.83	796	20221013	69.85	2365	-42.83	20230412	1020	32.55	20230102	2365	-42.83	20230412	796	69.85	20221013	6.05	N	037950	500	422 억	1488053	N	N	N	N
127	20230906	110351	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1347	-5	5	-0.37	207000889	154210	22.55	1354	1354	1332	1757	947	1352	1342.33	1.76	14864	1382	1366	1348	1332	1314	1375	1341	422	405	500	890	1	1	84447519	1138	14.48	1.56	12	0.18	93.00	864.00	2365	20230412	-43.04	796	20221013	69.22	2365	-43.04	20230412	1020	32.06	20230102	2365	-43.04	20230412	796	69.22	20221013	6.05	N	037950	500	422 억	1488053	N	N	N	N
128	20230906	100341	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1347	-5	5	-0.37	149380950	111312	16.28	1354	1354	1332	1757	947	1352	1342.00	1.76	-929	1382	1366	1348	1332	1314	1375	1341	422	405	500	890	1	1	84447519	1138	14.48	1.56	12	0.13	93.00	864.00	2365	20230412	-43.04	796	20221013	69.22	2365	-43.04	20230412	1020	32.06	20230102	2365	-43.04	20230412	796	69.22	20221013	6.05	N	037950	500	422 억	1488053	N	N	N	N
129	20230906	090342	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1354	2	2	0.15	33867645	25032	3.66	1354	1354	1352	1757	947	1352	1352.97	1.76	-4250	1382	1366	1348	1332	1314	1375	1341	422	405	500	890	1	1	84447519	1143	14.56	1.57	12	0.03	93.00	864.00	2365	20230412	-42.75	796	20221013	70.10	2365	-42.75	20230412	1020	32.75	20230102	2365	-42.75	20230412	796	70.10	20221013	6.05	N	037950	500	422 억	1488053	N	N	N	N
130	20230905	160342	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1352	27	2	2.04	913738809	676598	122.10	1335	1364	1330	1722	928	1325	1350.50	1.69	63014	1359	1342	1329	1312	1299	1335	1305	422	397	500	870	1	1	84447519	1142	14.54	1.56	12	0.80	93.00	864.00	2365	20230412	-42.83	796	20221013	69.85	2365	-42.83	20230412	1020	32.55	20230102	2365	-42.83	20230412	796	69.85	20221013	6.14	N	037950	500	422 억	1425039	N	N	N	N
131	20230905	150353	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1348	23	2	1.74	877016356	649393	117.19	1335	1364	1330	1722	928	1325	1350.53	1.69	59099	1359	1342	1329	1312	1299	1335	1305	422	397	500	870	1	1	84447519	1138	14.49	1.56	12	0.77	93.00	864.00	2365	20230412	-43.00	796	20221013	69.35	2365	-43.00	20230412	1020	32.16	20230102	2365	-43.00	20230412	796	69.35	20221013	6.14	N	037950	500	422 억	1425039	N	N	N	N
132	20230905	140348	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1358	33	2	2.49	788629925	584062	105.40	1335	1364	1330	1722	928	1325	1350.26	1.69	51189	1359	1342	1329	1312	1299	1335	1305	422	397	500	870	1	1	84447519	1147	14.60	1.57	12	0.69	93.00	864.00	2365	20230412	-42.58	796	20221013	70.60	2365	-42.58	20230412	1020	33.14	20230102	2365	-42.58	20230412	796	70.60	20221013	6.14	N	037950	500	422 억	1425039	N	N	N	N
133	20230905	130336	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1362	37	2	2.79	713062321	528453	95.37	1335	1364	1330	1722	928	1325	1349.35	1.69	53345	1359	1342	1329	1312	1299	1335	1305	422	397	500	870	1	1	84447519	1150	14.65	1.58	12	0.63	93.00	864.00	2365	20230412	-42.41	796	20221013	71.11	2365	-42.41	20230412	1020	33.53	20230102	2365	-42.41	20230412	796	71.11	20221013	6.14	N	037950	500	422 억	1425039	N	N	N	N
134	20230905	120342	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1350	25	2	1.89	596759125	442668	79.89	1335	1364	1330	1722	928	1325	1348.11	1.69	22915	1359	1342	1329	1312	1299	1335	1305	422	397	500	870	1	1	84447519	1140	14.52	1.56	12	0.52	93.00	864.00	2365	20230412	-42.92	796	20221013	69.60	2365	-42.92	20230412	1020	32.35	20230102	2365	-42.92	20230412	796	69.60	20221013	6.14	N	037950	500	422 억	1425039	N	N	N	N
135	20230905	110345	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1346	21	2	1.58	531460017	394167	71.13	1335	1364	1330	1722	928	1325	1348.33	1.69	20940	1359	1342	1329	1312	1299	1335	1305	422	397	500	870	1	1	84447519	1137	14.47	1.56	12	0.47	93.00	864.00	2365	20230412	-43.09	796	20221013	69.10	2365	-43.09	20230412	1020	31.96	20230102	2365	-43.09	20230412	796	69.10	20221013	6.14	N	037950	500	422 억	1425039	N	N	N	N
136	20230905	100340	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1350	25	2	1.89	458042671	339793	61.32	1335	1364	1330	1722	928	1325	1348.02	1.69	19074	1359	1342	1329	1312	1299	1335	1305	422	397	500	870	1	1	84447519	1140	14.52	1.56	12	0.40	93.00	864.00	2365	20230412	-42.92	796	20221013	69.60	2365	-42.92	20230412	1020	32.35	20230102	2365	-42.92	20230412	796	69.60	20221013	6.14	N	037950	500	422 억	1425039	N	N	N	N
137	20230905	090336	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1349	24	2	1.81	94868999	70966	12.81	1335	1349	1330	1722	928	1325	1336.87	1.69	43847	1359	1342	1329	1312	1299	1335	1305	422	397	500	870	1	1	84447519	1139	14.51	1.56	12	0.08	93.00	864.00	2365	20230412	-42.96	796	20221013	69.47	2365	-42.96	20230412	1020	32.25	20230102	2365	-42.96	20230412	796	69.47	20221013	6.14	N	037950	500	422 억	1425039	N	N	N	N
138	20230904	160340	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1325	-20	5	-1.49	729029738	548594	84.34	1341	1346	1316	1748	942	1345	1328.91	1.69	3445	1373	1359	1351	1337	1329	1355	1333	422	403	500	880	1	1	84447519	1119	14.25	1.53	12	0.65	93.00	864.00	2365	20230412	-43.97	796	20221013	66.46	2365	-43.97	20230412	1020	29.90	20230102	2365	-43.97	20230412	796	66.46	20221013	6.10	N	037950	500	422 억	1424151	N	N	N	N
139	20230904	150334	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1318	-27	5	-2.01	667487770	501984	77.17	1341	1346	1316	1748	942	1345	1329.70	1.69	2139	1373	1359	1351	1337	1329	1355	1333	422	403	500	880	1	1	84447519	1113	14.17	1.53	12	0.59	93.00	864.00	2365	20230412	-44.27	796	20221013	65.58	2365	-44.27	20230412	1020	29.22	20230102	2365	-44.27	20230412	796	65.58	20221013	6.10	N	037950	500	422 억	1424151	N	N	N	N
140	20230904	140332	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1328	-17	5	-1.26	429611593	322169	49.53	1341	1346	1316	1748	942	1345	1333.50	1.69	-10452	1373	1359	1351	1337	1329	1355	1333	422	403	500	880	1	1	84447519	1121	14.28	1.54	12	0.38	93.00	864.00	2365	20230412	-43.85	796	20221013	66.83	2365	-43.85	20230412	1020	30.20	20230102	2365	-43.85	20230412	796	66.83	20221013	6.10	N	037950	500	422 억	1424151	N	N	N	N
141	20230904	130338	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1331	-14	5	-1.04	333959125	250271	38.47	1341	1346	1316	1748	942	1345	1334.39	1.69	-5818	1373	1359	1351	1337	1329	1355	1333	422	403	500	880	1	1	84447519	1124	14.31	1.54	12	0.30	93.00	864.00	2365	20230412	-43.72	796	20221013	67.21	2365	-43.72	20230412	1020	30.49	20230102	2365	-43.72	20230412	796	67.21	20221013	6.10	N	037950	500	422 억	1424151	N	N	N	N
142	20230904	120331	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1334	-11	5	-0.82	284769943	213349	32.80	1341	1346	1316	1748	942	1345	1334.76	1.69	-1697	1373	1359	1351	1337	1329	1355	1333	422	403	500	880	1	1	84447519	1127	14.34	1.54	12	0.25	93.00	864.00	2365	20230412	-43.59	796	20221013	67.59	2365	-43.59	20230412	1020	30.78	20230102	2365	-43.59	20230412	796	67.59	20221013	6.10	N	037950	500	422 억	1424151	N	N	N	N
143	20230904	110327	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1337	-8	5	-0.59	236556577	177329	27.26	1341	1346	1316	1748	942	1345	1334.00	1.69	-2134	1373	1359	1351	1337	1329	1355	1333	422	403	500	880	1	1	84447519	1129	14.38	1.55	12	0.21	93.00	864.00	2365	20230412	-43.47	796	20221013	67.96	2365	-43.47	20230412	1020	31.08	20230102	2365	-43.47	20230412	796	67.96	20221013	6.10	N	037950	500	422 억	1424151	N	N	N	N
144	20230904	100328	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1336	-9	5	-0.67	175717191	131837	20.27	1341	1345	1316	1748	942	1345	1332.84	1.69	-10746	1373	1359	1351	1337	1329	1355	1333	422	403	500	880	1	1	84447519	1128	14.37	1.55	12	0.16	93.00	864.00	2365	20230412	-43.51	796	20221013	67.84	2365	-43.51	20230412	1020	30.98	20230102	2365	-43.51	20230412	796	67.84	20221013	6.10	N	037950	500	422 억	1424151	N	N	N	N
145	20230904	090335	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1333	-12	5	-0.89	42137296	31467	4.84	1341	1345	1333	1748	942	1345	1339.09	1.69	-20965	1373	1359	1351	1337	1329	1355	1333	422	403	500	880	1	1	84447519	1126	14.33	1.54	12	0.04	93.00	864.00	2365	20230412	-43.64	796	20221013	67.46	2365	-43.64	20230412	1020	30.69	20230102	2365	-43.64	20230412	796	67.46	20221013	6.10	N	037950	500	422 억	1424151	N	N	N	N
146	20230901	160331	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1345	-10	5	-0.74	857814310	634685	62.16	1346	1365	1343	1761	949	1355	1351.57	1.65	33074	1400	1377	1366	1343	1332	1372	1338	422	406	500	890	1	1	84447519	1136	14.46	1.56	12	0.75	93.00	864.00	2365	20230412	-43.13	796	20221013	68.97	2365	-43.13	20230412	1020	31.86	20230102	2365	-43.13	20230412	796	68.97	20221013	6.14	N	037950	500	422 억	1390270	N	N	N	N
147	20230901	150336	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1354	-1	5	-0.07	748540366	553590	54.22	1346	1365	1343	1761	949	1355	1352.16	1.65	58450	1400	1377	1366	1343	1332	1372	1338	422	406	500	890	1	1	84447519	1143	14.56	1.57	12	0.66	93.00	864.00	2365	20230412	-42.75	796	20221013	70.10	2365	-42.75	20230412	1020	32.75	20230102	2365	-42.75	20230412	796	70.10	20221013	6.14	N	037950	500	422 억	1390270	N	N	N	N
148	20230901	140333	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1356	1	2	0.07	605348932	447644	43.84	1346	1365	1343	1761	949	1355	1352.30	1.65	56816	1400	1377	1366	1343	1332	1372	1338	422	406	500	890	1	1	84447519	1145	14.58	1.57	12	0.53	93.00	864.00	2365	20230412	-42.66	796	20221013	70.35	2365	-42.66	20230412	1020	32.94	20230102	2365	-42.66	20230412	796	70.35	20221013	6.14	N	037950	500	422 억	1390270	N	N	N	N
149	20230901	130329	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1352	-3	5	-0.22	500316059	370047	36.24	1346	1365	1343	1761	949	1355	1352.03	1.65	56371	1400	1377	1366	1343	1332	1372	1338	422	406	500	890	1	1	84447519	1142	14.54	1.56	12	0.44	93.00	864.00	2365	20230412	-42.83	796	20221013	69.85	2365	-42.83	20230412	1020	32.55	20230102	2365	-42.83	20230412	796	69.85	20221013	6.14	N	037950	500	422 억	1390270	N	N	N	N
150	20230901	120330	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1356	1	2	0.07	430859158	318772	31.22	1346	1365	1343	1761	949	1355	1351.62	1.65	60118	1400	1377	1366	1343	1332	1372	1338	422	406	500	890	1	1	84447519	1145	14.58	1.57	12	0.38	93.00	864.00	2365	20230412	-42.66	796	20221013	70.35	2365	-42.66	20230412	1020	32.94	20230102	2365	-42.66	20230412	796	70.35	20221013	6.14	N	037950	500	422 억	1390270	N	N	N	N
151	20230901	110330	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1355	0	3	0.00	387203942	286503	28.06	1346	1365	1343	1761	949	1355	1351.48	1.65	58116	1400	1377	1366	1343	1332	1372	1338	422	406	500	890	1	1	84447519	1144	14.57	1.57	12	0.34	93.00	864.00	2365	20230412	-42.71	796	20221013	70.23	2365	-42.71	20230412	1020	32.84	20230102	2365	-42.71	20230412	796	70.23	20221013	6.14	N	037950	500	422 억	1390270	N	N	N	N
152	20230901	100330	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1352	-3	5	-0.22	299619964	221704	21.71	1346	1365	1343	1761	949	1355	1351.44	1.65	55589	1400	1377	1366	1343	1332	1372	1338	422	406	500	890	1	1	84447519	1142	14.54	1.56	12	0.26	93.00	864.00	2365	20230412	-42.83	796	20221013	69.85	2365	-42.83	20230412	1020	32.55	20230102	2365	-42.83	20230412	796	69.85	20221013	6.14	N	037950	500	422 억	1390270	N	N	N	N
153	20230901	090326	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1347	-8	5	-0.59	49531131	36789	3.60	1346	1353	1346	1761	949	1355	1346.29	1.65	4597	1400	1377	1366	1343	1332	1372	1338	422	406	500	890	1	1	84447519	1138	14.48	1.56	12	0.04	93.00	864.00	2365	20230412	-43.04	796	20221013	69.22	2365	-43.04	20230412	1020	32.06	20230102	2365	-43.04	20230412	796	69.22	20221013	6.14	N	037950	500	422 억	1390270	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History