KissMeData/069330/price/prices-20230901.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	160617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1773	114	2	6.87	137707392	81489	101.21	1659	1779	1643	2155	1162	1659	1684.93	1.75	-7610	1699	1679	1639	1619	1579	1689	1629	71	496	500	1120	1	1	14191091	252	6.72	1.14	12	0.57	264.00	1554.00	2200	20230427	-19.41	1361	20230630	30.27	2200	-19.41	20230427	1361	30.27	20230630	2200	-19.41	20230427	1361	30.27	20230630	0.46	N	069330	500	70 억	248811	N	N	N	N
3	20230927	150621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1741	82	2	4.94	110574406	66107	82.11	1659	1741	1643	2155	1162	1659	1672.66	1.75	-7429	1699	1679	1639	1619	1579	1689	1629	71	496	500	1120	1	1	14191091	247	6.59	1.12	12	0.47	264.00	1554.00	2200	20230427	-20.86	1361	20230630	27.92	2200	-20.86	20230427	1361	27.92	20230630	2200	-20.86	20230427	1361	27.92	20230630	0.46	N	069330	500	70 억	248811	N	N	N	N
4	20230927	140621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1659	0	3	0.00	78813722	47598	59.12	1659	1666	1643	2155	1162	1659	1655.82	1.75	-925	1699	1679	1639	1619	1579	1689	1629	71	496	500	1120	1	1	14191091	235	6.28	1.07	12	0.34	264.00	1554.00	2200	20230427	-24.59	1361	20230630	21.90	2200	-24.59	20230427	1361	21.90	20230630	2200	-24.59	20230427	1361	21.90	20230630	0.46	N	069330	500	70 억	248811	N	N	N	N
5	20230927	130614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1646	-13	5	-0.78	76561611	46240	57.43	1659	1666	1643	2155	1162	1659	1655.74	1.75	-695	1699	1679	1639	1619	1579	1689	1629	71	496	500	1120	1	1	14191091	234	6.23	1.06	12	0.33	264.00	1554.00	2200	20230427	-25.18	1361	20230630	20.94	2200	-25.18	20230427	1361	20.94	20230630	2200	-25.18	20230427	1361	20.94	20230630	0.46	N	069330	500	70 억	248811	N	N	N	N
6	20230927	120614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1656	-3	5	-0.18	53543770	32301	40.12	1659	1666	1643	2155	1162	1659	1657.65	1.75	248	1699	1679	1639	1619	1579	1689	1629	71	496	500	1120	1	1	14191091	235	6.27	1.07	12	0.23	264.00	1554.00	2200	20230427	-24.73	1361	20230630	21.68	2200	-24.73	20230427	1361	21.68	20230630	2200	-24.73	20230427	1361	21.68	20230630	0.46	N	069330	500	70 억	248811	N	N	N	N
7	20230927	110620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1654	-5	5	-0.30	50917477	30710	38.14	1659	1666	1651	2155	1162	1659	1658.01	1.75	411	1699	1679	1639	1619	1579	1689	1629	71	496	500	1120	1	1	14191091	235	6.27	1.06	12	0.22	264.00	1554.00	2200	20230427	-24.82	1361	20230630	21.53	2200	-24.82	20230427	1361	21.53	20230630	2200	-24.82	20230427	1361	21.53	20230630	0.46	N	069330	500	70 억	248811	N	N	N	N
8	20230927	100614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1652	-7	5	-0.42	33031116	19915	24.74	1659	1666	1651	2155	1162	1659	1658.60	1.75	-1048	1699	1679	1639	1619	1579	1689	1629	71	496	500	1120	1	1	14191091	234	6.26	1.06	12	0.14	264.00	1554.00	2200	20230427	-24.91	1361	20230630	21.38	2200	-24.91	20230427	1361	21.38	20230630	2200	-24.91	20230427	1361	21.38	20230630	0.46	N	069330	500	70 억	248811	N	N	N	N
9	20230927	090624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1657	-2	5	-0.12	12416600	7484	9.30	1659	1664	1657	2155	1162	1659	1659.09	1.75	-670	1699	1679	1639	1619	1579	1689	1629	71	496	500	1120	1	1	14191091	235	6.28	1.07	12	0.05	264.00	1554.00	2200	20230427	-24.68	1361	20230630	21.75	2200	-24.68	20230427	1361	21.75	20230630	2200	-24.68	20230427	1361	21.75	20230630	0.46	N	069330	500	70 억	248811	N	N	N	N
10	20230926	160614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1659	28	2	1.72	130064693	80501	113.89	1631	1659	1599	2120	1142	1631	1615.68	1.83	-9446	1743	1687	1659	1603	1575	1673	1589	71	489	500	1100	1	1	14191091	235	6.28	1.07	12	0.57	264.00	1554.00	2200	20230427	-24.59	1361	20230630	21.90	2200	-24.59	20230427	1361	21.90	20230630	2200	-24.59	20230427	1361	21.90	20230630	0.46	N	069330	500	70 억	259644	N	N	N	N
11	20230926	150615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1631	0	3	0.00	119103281	73858	104.49	1631	1647	1599	2120	1142	1631	1612.59	1.83	-9315	1743	1687	1659	1603	1575	1673	1589	71	489	500	1100	1	1	14191091	231	6.18	1.05	12	0.52	264.00	1554.00	2200	20230427	-25.86	1361	20230630	19.84	2200	-25.86	20230427	1361	19.84	20230630	2200	-25.86	20230427	1361	19.84	20230630	0.46	N	069330	500	70 억	259644	N	N	N	N
12	20230926	140609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1614	-17	5	-1.04	107134847	66486	94.06	1631	1640	1599	2120	1142	1631	1611.38	1.83	-8471	1743	1687	1659	1603	1575	1673	1589	71	489	500	1100	1	1	14191091	229	6.11	1.04	12	0.47	264.00	1554.00	2200	20230427	-26.64	1361	20230630	18.59	2200	-26.64	20230427	1361	18.59	20230630	2200	-26.64	20230427	1361	18.59	20230630	0.46	N	069330	500	70 억	259644	N	N	N	N
13	20230926	130612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1609	-22	5	-1.35	102126563	63375	89.66	1631	1640	1599	2120	1142	1631	1611.45	1.83	-8633	1743	1687	1659	1603	1575	1673	1589	71	489	500	1100	1	1	14191091	228	6.09	1.04	12	0.45	264.00	1554.00	2200	20230427	-26.86	1361	20230630	18.22	2200	-26.86	20230427	1361	18.22	20230630	2200	-26.86	20230427	1361	18.22	20230630	0.46	N	069330	500	70 억	259644	N	N	N	N
14	20230926	120615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1600	-31	5	-1.90	97487026	60486	85.58	1631	1640	1599	2120	1142	1631	1611.72	1.83	-8216	1743	1687	1659	1603	1575	1673	1589	71	489	500	1100	1	1	14191091	227	6.06	1.03	12	0.43	264.00	1554.00	2200	20230427	-27.27	1361	20230630	17.56	2200	-27.27	20230427	1361	17.56	20230630	2200	-27.27	20230427	1361	17.56	20230630	0.46	N	069330	500	70 억	259644	N	N	N	N
15	20230926	110614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1601	-30	5	-1.84	79105294	49006	69.33	1631	1640	1599	2120	1142	1631	1614.18	1.83	-2524	1743	1687	1659	1603	1575	1673	1589	71	489	500	1100	1	1	14191091	227	6.06	1.03	12	0.35	264.00	1554.00	2200	20230427	-27.23	1361	20230630	17.63	2200	-27.23	20230427	1361	17.63	20230630	2200	-27.23	20230427	1361	17.63	20230630	0.46	N	069330	500	70 억	259644	N	N	N	N
16	20230926	100611	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1600	-31	5	-1.90	75587885	46810	66.23	1631	1640	1599	2120	1142	1631	1614.77	1.83	-3578	1743	1687	1659	1603	1575	1673	1589	71	489	500	1100	1	1	14191091	227	6.06	1.03	12	0.33	264.00	1554.00	2200	20230427	-27.27	1361	20230630	17.56	2200	-27.27	20230427	1361	17.56	20230630	2200	-27.27	20230427	1361	17.56	20230630	0.46	N	069330	500	70 억	259644	N	N	N	N
17	20230926	090613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1639	8	2	0.49	19411078	11902	16.84	1631	1640	1627	2120	1142	1631	1630.91	1.83	2362	1743	1687	1659	1603	1575	1673	1589	71	489	500	1100	1	1	14191091	233	6.21	1.05	12	0.08	264.00	1554.00	2200	20230427	-25.50	1361	20230630	20.43	2200	-25.50	20230427	1361	20.43	20230630	2200	-25.50	20230427	1361	20.43	20230630	0.46	N	069330	500	70 억	259644	N	N	N	N
18	20230925	160612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1631	-84	5	-4.90	119170560	70653	314.75	1715	1715	1631	2225	1201	1715	1687.58	1.94	-13343	1775	1744	1713	1682	1651	1729	1667	71	510	500	1160	1	1	14191091	231	6.18	1.05	12	0.50	264.00	1554.00	2200	20230427	-25.86	1361	20230630	19.84	2200	-25.86	20230427	1361	19.84	20230630	2200	-25.86	20230427	1361	19.84	20230630	0.46	N	069330	500	70 억	274877	N	N	N	N
19	20230925	150615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1674	-41	5	-2.39	113541527	67219	299.46	1715	1715	1657	2225	1201	1715	1689.13	1.94	-12361	1775	1744	1713	1682	1651	1729	1667	71	510	500	1160	1	1	14191091	238	6.34	1.08	12	0.47	264.00	1554.00	2200	20230427	-23.91	1361	20230630	23.00	2200	-23.91	20230427	1361	23.00	20230630	2200	-23.91	20230427	1361	23.00	20230630	0.46	N	069330	500	70 억	274877	N	N	N	N
20	20230925	140604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1683	-32	5	-1.87	97469013	57645	256.80	1715	1715	1658	2225	1201	1715	1690.85	1.94	-11998	1775	1744	1713	1682	1651	1729	1667	71	510	500	1160	1	1	14191091	239	6.38	1.08	12	0.41	264.00	1554.00	2200	20230427	-23.50	1361	20230630	23.66	2200	-23.50	20230427	1361	23.66	20230630	2200	-23.50	20230427	1361	23.66	20230630	0.46	N	069330	500	70 억	274877	N	N	N	N
21	20230925	130609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1695	-20	5	-1.17	94262489	55739	248.31	1715	1715	1658	2225	1201	1715	1691.14	1.94	-11867	1775	1744	1713	1682	1651	1729	1667	71	510	500	1160	1	1	14191091	241	6.42	1.09	12	0.39	264.00	1554.00	2200	20230427	-22.95	1361	20230630	24.54	2200	-22.95	20230427	1361	24.54	20230630	2200	-22.95	20230427	1361	24.54	20230630	0.46	N	069330	500	70 억	274877	N	N	N	N
22	20230925	120614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1673	-42	5	-2.45	89677199	53013	236.17	1715	1715	1658	2225	1201	1715	1691.61	1.94	-11042	1775	1744	1713	1682	1651	1729	1667	71	510	500	1160	1	1	14191091	237	6.34	1.08	12	0.37	264.00	1554.00	2200	20230427	-23.95	1361	20230630	22.92	2200	-23.95	20230427	1361	22.92	20230630	2200	-23.95	20230427	1361	22.92	20230630	0.46	N	069330	500	70 억	274877	N	N	N	N
23	20230925	110609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1674	-41	5	-2.39	67137372	39482	175.89	1715	1715	1670	2225	1201	1715	1700.46	1.94	-12547	1775	1744	1713	1682	1651	1729	1667	71	510	500	1160	1	1	14191091	238	6.34	1.08	12	0.28	264.00	1554.00	2200	20230427	-23.91	1361	20230630	23.00	2200	-23.91	20230427	1361	23.00	20230630	2200	-23.91	20230427	1361	23.00	20230630	0.46	N	069330	500	70 억	274877	N	N	N	N
24	20230925	100612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1691	-24	5	-1.40	53664077	31464	140.17	1715	1715	1690	2225	1201	1715	1705.57	1.94	-11459	1775	1744	1713	1682	1651	1729	1667	71	510	500	1160	1	1	14191091	240	6.41	1.09	12	0.22	264.00	1554.00	2200	20230427	-23.14	1361	20230630	24.25	2200	-23.14	20230427	1361	24.25	20230630	2200	-23.14	20230427	1361	24.25	20230630	0.46	N	069330	500	70 억	274877	N	N	N	N
25	20230925	090609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1714	-1	5	-0.06	23470624	13687	60.97	1715	1715	1707	2225	1201	1715	1714.81	1.94	-1210	1775	1744	1713	1682	1651	1729	1667	71	510	500	1160	1	1	14191091	243	6.49	1.10	12	0.10	264.00	1554.00	2200	20230427	-22.09	1361	20230630	25.94	2200	-22.09	20230427	1361	25.94	20230630	2200	-22.09	20230427	1361	25.94	20230630	0.46	N	069330	500	70 억	274877	N	N	N	N
26	20230922	160630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1715	-47	5	-2.67	36765386	21488	56.15	1744	1744	1682	2290	1234	1762	1710.97	1.97	-4874	1796	1779	1749	1732	1702	1787	1740	71	528	500	1190	1	1	14191091	243	6.50	1.10	12	0.15	264.00	1554.00	2200	20230427	-22.05	1361	20230630	26.01	2200	-22.05	20230427	1361	26.01	20230630	2200	-22.05	20230427	1361	26.01	20230630	0.52	N	069330	500	70 억	279016	N	N	N	N
27	20230922	150626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1716	-46	5	-2.61	32259963	18860	49.28	1744	1744	1682	2290	1234	1762	1710.50	1.97	-4650	1796	1779	1749	1732	1702	1787	1740	71	528	500	1190	1	1	14191091	244	6.50	1.10	12	0.13	264.00	1554.00	2200	20230427	-22.00	1361	20230630	26.08	2200	-22.00	20230427	1361	26.08	20230630	2200	-22.00	20230427	1361	26.08	20230630	0.52	N	069330	500	70 억	279016	N	N	N	N
28	20230922	140627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1714	-48	5	-2.72	25808708	15094	39.44	1744	1744	1682	2290	1234	1762	1709.87	1.97	-2342	1796	1779	1749	1732	1702	1787	1740	71	528	500	1190	1	1	14191091	243	6.49	1.10	12	0.11	264.00	1554.00	2200	20230427	-22.09	1361	20230630	25.94	2200	-22.09	20230427	1361	25.94	20230630	2200	-22.09	20230427	1361	25.94	20230630	0.52	N	069330	500	70 억	279016	N	N	N	N
29	20230922	130549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1704	-58	5	-3.29	22417624	13109	34.26	1744	1744	1682	2290	1234	1762	1710.09	1.97	-1744	1796	1779	1749	1732	1702	1787	1740	71	528	500	1190	1	1	14191091	242	6.45	1.10	12	0.09	264.00	1554.00	2200	20230427	-22.55	1361	20230630	25.20	2200	-22.55	20230427	1361	25.20	20230630	2200	-22.55	20230427	1361	25.20	20230630	0.52	N	069330	500	70 억	279016	N	N	N	N
30	20230922	120548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1704	-58	5	-3.29	19916333	11642	30.42	1744	1744	1682	2290	1234	1762	1710.73	1.97	-1000	1796	1779	1749	1732	1702	1787	1740	71	528	500	1190	1	1	14191091	242	6.45	1.10	12	0.08	264.00	1554.00	2200	20230427	-22.55	1361	20230630	25.20	2200	-22.55	20230427	1361	25.20	20230630	2200	-22.55	20230427	1361	25.20	20230630	0.52	N	069330	500	70 억	279016	N	N	N	N
31	20230922	110544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1700	-62	5	-3.52	16334440	9543	24.94	1744	1744	1682	2290	1234	1762	1711.67	1.97	204	1796	1779	1749	1732	1702	1787	1740	71	528	500	1190	1	1	14191091	241	6.44	1.09	12	0.07	264.00	1554.00	2200	20230427	-22.73	1361	20230630	24.91	2200	-22.73	20230427	1361	24.91	20230630	2200	-22.73	20230427	1361	24.91	20230630	0.52	N	069330	500	70 억	279016	N	N	N	N
32	20230922	100546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1700	-62	5	-3.52	13499526	7878	20.59	1744	1744	1682	2290	1234	1762	1713.57	1.97	119	1796	1779	1749	1732	1702	1787	1740	71	528	500	1190	1	1	14191091	241	6.44	1.09	12	0.06	264.00	1554.00	2200	20230427	-22.73	1361	20230630	24.91	2200	-22.73	20230427	1361	24.91	20230630	2200	-22.73	20230427	1361	24.91	20230630	0.52	N	069330	500	70 억	279016	N	N	N	N
33	20230922	090540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1682	-80	5	-4.54	9747956	5671	14.82	1744	1744	1682	2290	1234	1762	1718.91	1.97	1233	1796	1779	1749	1732	1702	1787	1740	71	528	500	1190	1	1	14191091	239	6.37	1.08	12	0.04	264.00	1554.00	2200	20230427	-23.55	1361	20230630	23.59	2200	-23.55	20230427	1361	23.59	20230630	2200	-23.55	20230427	1361	23.59	20230630	0.52	N	069330	500	70 억	279016	N	N	N	N
34	20230921	160548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1762	-4	5	-0.23	66196123	37968	53.61	1749	1766	1719	2295	1237	1766	1743.47	2.04	-8451	1834	1799	1734	1699	1634	1817	1717	71	529	500	1200	1	1	14191091	250	6.67	1.13	12	0.27	264.00	1554.00	2200	20230427	-19.91	1361	20230630	29.46	2200	-19.91	20230427	1361	29.46	20230630	2200	-19.91	20230427	1361	29.46	20230630	0.52	N	069330	500	70 억	289158	N	N	N	N
35	20230921	150540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1724	-42	5	-2.38	59633685	34194	48.28	1749	1766	1719	2295	1237	1766	1743.98	2.04	-8220	1834	1799	1734	1699	1634	1817	1717	71	529	500	1200	1	1	14191091	245	6.53	1.11	12	0.24	264.00	1554.00	2200	20230427	-21.64	1361	20230630	26.67	2200	-21.64	20230427	1361	26.67	20230630	2200	-21.64	20230427	1361	26.67	20230630	0.52	N	069330	500	70 억	289158	N	N	N	N
36	20230921	140545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1733	-33	5	-1.87	53483054	30627	43.24	1749	1766	1728	2295	1237	1766	1746.27	2.04	-6848	1834	1799	1734	1699	1634	1817	1717	71	529	500	1200	1	1	14191091	246	6.56	1.12	12	0.22	264.00	1554.00	2200	20230427	-21.23	1361	20230630	27.33	2200	-21.23	20230427	1361	27.33	20230630	2200	-21.23	20230427	1361	27.33	20230630	0.52	N	069330	500	70 억	289158	N	N	N	N
37	20230921	130538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1734	-32	5	-1.81	45543556	26044	36.77	1749	1766	1731	2295	1237	1766	1748.71	2.04	-8556	1834	1799	1734	1699	1634	1817	1717	71	529	500	1200	1	1	14191091	246	6.57	1.12	12	0.18	264.00	1554.00	2200	20230427	-21.18	1361	20230630	27.41	2200	-21.18	20230427	1361	27.41	20230630	2200	-21.18	20230427	1361	27.41	20230630	0.52	N	069330	500	70 억	289158	N	N	N	N
38	20230921	120534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1737	-29	5	-1.64	44433420	25404	35.87	1749	1766	1731	2295	1237	1766	1749.07	2.04	-8339	1834	1799	1734	1699	1634	1817	1717	71	529	500	1200	1	1	14191091	246	6.58	1.12	12	0.18	264.00	1554.00	2200	20230427	-21.05	1361	20230630	27.63	2200	-21.05	20230427	1361	27.63	20230630	2200	-21.05	20230427	1361	27.63	20230630	0.52	N	069330	500	70 억	289158	N	N	N	N
39	20230921	110548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1740	-26	5	-1.47	39876066	22781	32.16	1749	1766	1731	2295	1237	1766	1750.41	2.04	-8099	1834	1799	1734	1699	1634	1817	1717	71	529	500	1200	1	1	14191091	247	6.59	1.12	12	0.16	264.00	1554.00	2200	20230427	-20.91	1361	20230630	27.85	2200	-20.91	20230427	1361	27.85	20230630	2200	-20.91	20230427	1361	27.85	20230630	0.52	N	069330	500	70 억	289158	N	N	N	N
40	20230921	100539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1752	-14	5	-0.79	30626153	17457	24.65	1749	1766	1738	2295	1237	1766	1754.38	2.04	-6528	1834	1799	1734	1699	1634	1817	1717	71	529	500	1200	1	1	14191091	249	6.64	1.13	12	0.12	264.00	1554.00	2200	20230427	-20.36	1361	20230630	28.73	2200	-20.36	20230427	1361	28.73	20230630	2200	-20.36	20230427	1361	28.73	20230630	0.52	N	069330	500	70 억	289158	N	N	N	N
41	20230921	090546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1744	-22	5	-1.25	9673065	5530	7.81	1749	1757	1744	2295	1237	1766	1749.19	2.04	-2147	1834	1799	1734	1699	1634	1817	1717	71	529	500	1200	1	1	14191091	247	6.61	1.12	12	0.04	264.00	1554.00	2200	20230427	-20.73	1361	20230630	28.14	2200	-20.73	20230427	1361	28.14	20230630	2200	-20.73	20230427	1361	28.14	20230630	0.52	N	069330	500	70 억	289158	N	N	N	N
42	20230920	160544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1766	10	2	0.57	122239157	70779	175.25	1753	1769	1669	2280	1230	1756	1727.05	2.02	2132	1773	1764	1753	1744	1733	1769	1749	71	524	500	1190	1	1	14191091	251	6.69	1.14	12	0.50	264.00	1554.00	2200	20230427	-19.73	1361	20230630	29.76	2200	-19.73	20230427	1361	29.76	20230630	2200	-19.73	20230427	1361	29.76	20230630	0.52	N	069330	500	70 억	287319	N	N	N	N
43	20230920	150532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1750	-6	5	-0.34	118027520	68390	169.34	1753	1769	1669	2280	1230	1756	1725.80	2.02	2757	1773	1764	1753	1744	1733	1769	1749	71	524	500	1190	1	1	14191091	248	6.63	1.13	12	0.48	264.00	1554.00	2200	20230427	-20.45	1361	20230630	28.58	2200	-20.45	20230427	1361	28.58	20230630	2200	-20.45	20230427	1361	28.58	20230630	0.52	N	069330	500	70 억	287319	N	N	N	N
44	20230920	140538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1756	0	3	0.00	104680809	60763	150.45	1753	1769	1669	2280	1230	1756	1722.77	2.02	5720	1773	1764	1753	1744	1733	1769	1749	71	524	500	1190	1	1	14191091	249	6.65	1.13	12	0.43	264.00	1554.00	2200	20230427	-20.18	1361	20230630	29.02	2200	-20.18	20230427	1361	29.02	20230630	2200	-20.18	20230427	1361	29.02	20230630	0.52	N	069330	500	70 억	287319	N	N	N	N
45	20230920	130533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1756	0	3	0.00	89627074	52158	129.15	1753	1756	1669	2280	1230	1756	1718.38	2.02	8360	1773	1764	1753	1744	1733	1769	1749	71	524	500	1190	1	1	14191091	249	6.65	1.13	12	0.37	264.00	1554.00	2200	20230427	-20.18	1361	20230630	29.02	2200	-20.18	20230427	1361	29.02	20230630	2200	-20.18	20230427	1361	29.02	20230630	0.52	N	069330	500	70 억	287319	N	N	N	N
46	20230920	120532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1716	-40	5	-2.28	77276246	45075	111.61	1753	1753	1669	2280	1230	1756	1714.39	2.02	8643	1773	1764	1753	1744	1733	1769	1749	71	524	500	1190	1	1	14191091	244	6.50	1.10	12	0.32	264.00	1554.00	2200	20230427	-22.00	1361	20230630	26.08	2200	-22.00	20230427	1361	26.08	20230630	2200	-22.00	20230427	1361	26.08	20230630	0.52	N	069330	500	70 억	287319	N	N	N	N
47	20230920	110539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1709	-47	5	-2.68	62853240	36634	90.71	1753	1753	1669	2280	1230	1756	1715.71	2.02	7327	1773	1764	1753	1744	1733	1769	1749	71	524	500	1190	1	1	14191091	243	6.47	1.10	12	0.26	264.00	1554.00	2200	20230427	-22.32	1361	20230630	25.57	2200	-22.32	20230427	1361	25.57	20230630	2200	-22.32	20230427	1361	25.57	20230630	0.52	N	069330	500	70 억	287319	N	N	N	N
48	20230920	100528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1706	-50	5	-2.85	57014340	33232	82.28	1753	1753	1669	2280	1230	1756	1715.65	2.02	7625	1773	1764	1753	1744	1733	1769	1749	71	524	500	1190	1	1	14191091	242	6.46	1.10	12	0.23	264.00	1554.00	2200	20230427	-22.45	1361	20230630	25.35	2200	-22.45	20230427	1361	25.35	20230630	2200	-22.45	20230427	1361	25.35	20230630	0.52	N	069330	500	70 억	287319	N	N	N	N
49	20230920	090535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1734	-22	5	-1.25	6521019	3728	9.23	1753	1753	1734	2280	1230	1756	1749.20	2.02	-13	1773	1764	1753	1744	1733	1769	1749	71	524	500	1190	1	1	14191091	246	6.57	1.12	12	0.03	264.00	1554.00	2200	20230427	-21.18	1361	20230630	27.41	2200	-21.18	20230427	1361	27.41	20230630	2200	-21.18	20230427	1361	27.41	20230630	0.52	N	069330	500	70 억	287319	N	N	N	N
50	20230919	160533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1756	-3	5	-0.17	70837939	40387	54.82	1745	1762	1742	2285	1232	1759	1753.98	2.04	-2288	1779	1768	1749	1738	1719	1774	1744	71	526	500	1190	1	1	14191091	249	6.65	1.13	12	0.28	264.00	1554.00	2200	20230427	-20.18	1361	20230630	29.02	2200	-20.18	20230427	1361	29.02	20230630	2200	-20.18	20230427	1361	29.02	20230630	0.51	N	069330	500	70 억	290176	N	N	N	N
51	20230919	150532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1756	-3	5	-0.17	67569165	38526	52.29	1745	1762	1742	2285	1232	1759	1753.86	2.04	-1639	1779	1768	1749	1738	1719	1774	1744	71	526	500	1190	1	1	14191091	249	6.65	1.13	12	0.27	264.00	1554.00	2200	20230427	-20.18	1361	20230630	29.02	2200	-20.18	20230427	1361	29.02	20230630	2200	-20.18	20230427	1361	29.02	20230630	0.51	N	069330	500	70 억	290176	N	N	N	N
52	20230919	140528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1755	-4	5	-0.23	63631749	36281	49.25	1745	1762	1742	2285	1232	1759	1753.86	2.04	-1447	1779	1768	1749	1738	1719	1774	1744	71	526	500	1190	1	1	14191091	249	6.65	1.13	12	0.26	264.00	1554.00	2200	20230427	-20.23	1361	20230630	28.95	2200	-20.23	20230427	1361	28.95	20230630	2200	-20.23	20230427	1361	28.95	20230630	0.51	N	069330	500	70 억	290176	N	N	N	N
53	20230919	130521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1758	-1	5	-0.06	47277279	26979	36.62	1745	1759	1742	2285	1232	1759	1752.37	2.04	-1447	1779	1768	1749	1738	1719	1774	1744	71	526	500	1190	1	1	14191091	249	6.66	1.13	12	0.19	264.00	1554.00	2200	20230427	-20.09	1361	20230630	29.17	2200	-20.09	20230427	1361	29.17	20230630	2200	-20.09	20230427	1361	29.17	20230630	0.51	N	069330	500	70 억	290176	N	N	N	N
54	20230919	120536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1754	-5	5	-0.28	40495495	23122	31.38	1745	1759	1742	2285	1232	1759	1751.38	2.04	-1384	1779	1768	1749	1738	1719	1774	1744	71	526	500	1190	1	1	14191091	249	6.64	1.13	12	0.16	264.00	1554.00	2200	20230427	-20.27	1361	20230630	28.88	2200	-20.27	20230427	1361	28.88	20230630	2200	-20.27	20230427	1361	28.88	20230630	0.51	N	069330	500	70 억	290176	N	N	N	N
55	20230919	110536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1755	-4	5	-0.23	36459213	20824	28.27	1745	1759	1742	2285	1232	1759	1750.83	2.04	-1252	1779	1768	1749	1738	1719	1774	1744	71	526	500	1190	1	1	14191091	249	6.65	1.13	12	0.15	264.00	1554.00	2200	20230427	-20.23	1361	20230630	28.95	2200	-20.23	20230427	1361	28.95	20230630	2200	-20.23	20230427	1361	28.95	20230630	0.51	N	069330	500	70 억	290176	N	N	N	N
56	20230919	100534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1755	-4	5	-0.23	23226742	13284	18.03	1745	1757	1742	2285	1232	1759	1748.48	2.04	-823	1779	1768	1749	1738	1719	1774	1744	71	526	500	1190	1	1	14191091	249	6.65	1.13	12	0.09	264.00	1554.00	2200	20230427	-20.23	1361	20230630	28.95	2200	-20.23	20230427	1361	28.95	20230630	2200	-20.23	20230427	1361	28.95	20230630	0.51	N	069330	500	70 억	290176	N	N	N	N
57	20230919	090530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1742	-17	5	-0.97	10808544	6195	8.41	1745	1749	1742	2285	1232	1759	1744.72	2.04	-169	1779	1768	1749	1738	1719	1774	1744	71	526	500	1190	1	1	14191091	247	6.60	1.12	12	0.04	264.00	1554.00	2200	20230427	-20.82	1361	20230630	27.99	2200	-20.82	20230427	1361	27.99	20230630	2200	-20.82	20230427	1361	27.99	20230630	0.51	N	069330	500	70 억	290176	N	N	N	N
58	20230918	160534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1759	12	2	0.69	128619713	73544	71.84	1747	1760	1730	2270	1223	1747	1748.88	2.06	-1431	1778	1762	1732	1716	1686	1770	1724	71	523	500	1180	1	1	14191091	250	6.66	1.13	12	0.52	264.00	1554.00	2200	20230427	-20.05	1361	20230630	29.24	2200	-20.05	20230427	1361	29.24	20230630	2200	-20.05	20230427	1361	29.24	20230630	0.51	N	069330	500	70 억	291676	N	N	N	N
59	20230918	150530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1758	11	2	0.63	124463792	71181	69.53	1747	1760	1730	2270	1223	1747	1748.55	2.06	-971	1778	1762	1732	1716	1686	1770	1724	71	523	500	1180	1	1	14191091	249	6.66	1.13	12	0.50	264.00	1554.00	2200	20230427	-20.09	1361	20230630	29.17	2200	-20.09	20230427	1361	29.17	20230630	2200	-20.09	20230427	1361	29.17	20230630	0.51	N	069330	500	70 억	291676	N	N	N	N
60	20230918	140545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1756	9	2	0.52	106455249	60943	59.53	1747	1758	1730	2270	1223	1747	1746.80	2.06	161	1778	1762	1732	1716	1686	1770	1724	71	523	500	1180	1	1	14191091	249	6.65	1.13	12	0.43	264.00	1554.00	2200	20230427	-20.18	1361	20230630	29.02	2200	-20.18	20230427	1361	29.02	20230630	2200	-20.18	20230427	1361	29.02	20230630	0.51	N	069330	500	70 억	291676	N	N	N	N
61	20230918	130531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1756	9	2	0.52	91358641	52344	51.13	1747	1756	1730	2270	1223	1747	1745.35	2.06	85	1778	1762	1732	1716	1686	1770	1724	71	523	500	1180	1	1	14191091	249	6.65	1.13	12	0.37	264.00	1554.00	2200	20230427	-20.18	1361	20230630	29.02	2200	-20.18	20230427	1361	29.02	20230630	2200	-20.18	20230427	1361	29.02	20230630	0.51	N	069330	500	70 억	291676	N	N	N	N
62	20230918	120532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1749	2	2	0.11	73684954	42249	41.27	1747	1751	1730	2270	1223	1747	1744.06	2.06	-555	1778	1762	1732	1716	1686	1770	1724	71	523	500	1180	1	1	14191091	248	6.62	1.13	12	0.30	264.00	1554.00	2200	20230427	-20.50	1361	20230630	28.51	2200	-20.50	20230427	1361	28.51	20230630	2200	-20.50	20230427	1361	28.51	20230630	0.51	N	069330	500	70 억	291676	N	N	N	N
63	20230918	110531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1747	0	3	0.00	59817011	34320	33.53	1747	1748	1730	2270	1223	1747	1742.92	2.06	-1112	1778	1762	1732	1716	1686	1770	1724	71	523	500	1180	1	1	14191091	248	6.62	1.12	12	0.24	264.00	1554.00	2200	20230427	-20.59	1361	20230630	28.36	2200	-20.59	20230427	1361	28.36	20230630	2200	-20.59	20230427	1361	28.36	20230630	0.51	N	069330	500	70 억	291676	N	N	N	N
64	20230918	100525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1737	-10	5	-0.57	51352719	29459	28.78	1747	1748	1730	2270	1223	1747	1743.19	2.06	-606	1778	1762	1732	1716	1686	1770	1724	71	523	500	1180	1	1	14191091	246	6.58	1.12	12	0.21	264.00	1554.00	2200	20230427	-21.05	1361	20230630	27.63	2200	-21.05	20230427	1361	27.63	20230630	2200	-21.05	20230427	1361	27.63	20230630	0.51	N	069330	500	70 억	291676	N	N	N	N
65	20230918	090522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1740	-7	5	-0.40	28855828	16523	16.14	1747	1748	1739	2270	1223	1747	1746.40	2.06	-503	1778	1762	1732	1716	1686	1770	1724	71	523	500	1180	1	1	14191091	247	6.59	1.12	12	0.12	264.00	1554.00	2200	20230427	-20.91	1361	20230630	27.85	2200	-20.91	20230427	1361	27.85	20230630	2200	-20.91	20230427	1361	27.85	20230630	0.51	N	069330	500	70 억	291676	N	N	N	N
66	20230915	160529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1747	37	2	2.16	176807901	102217	191.00	1710	1748	1702	2220	1197	1710	1729.73	1.97	11785	1743	1726	1693	1676	1643	1735	1685	71	510	500	1160	1	1	14191091	248	6.62	1.12	12	0.72	264.00	1554.00	2200	20230427	-20.59	1361	20230630	28.36	2200	-20.59	20230427	1361	28.36	20230630	2200	-20.59	20230427	1361	28.36	20230630	0.55	N	069330	500	70 억	279892	N	N	N	N
67	20230915	150529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1743	33	2	1.93	163545938	94621	176.81	1710	1743	1702	2220	1197	1710	1728.43	1.97	12409	1743	1726	1693	1676	1643	1735	1685	71	510	500	1160	1	1	14191091	247	6.60	1.12	12	0.67	264.00	1554.00	2200	20230427	-20.77	1361	20230630	28.07	2200	-20.77	20230427	1361	28.07	20230630	2200	-20.77	20230427	1361	28.07	20230630	0.55	N	069330	500	70 억	279892	N	N	N	N
68	20230915	140526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1740	30	2	1.75	148576609	86008	160.71	1710	1742	1702	2220	1197	1710	1727.47	1.97	12621	1743	1726	1693	1676	1643	1735	1685	71	510	500	1160	1	1	14191091	247	6.59	1.12	12	0.61	264.00	1554.00	2200	20230427	-20.91	1361	20230630	27.85	2200	-20.91	20230427	1361	27.85	20230630	2200	-20.91	20230427	1361	27.85	20230630	0.55	N	069330	500	70 억	279892	N	N	N	N
69	20230915	130525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1739	29	2	1.70	138155095	80014	149.51	1710	1742	1702	2220	1197	1710	1726.64	1.97	12689	1743	1726	1693	1676	1643	1735	1685	71	510	500	1160	1	1	14191091	247	6.59	1.12	12	0.56	264.00	1554.00	2200	20230427	-20.95	1361	20230630	27.77	2200	-20.95	20230427	1361	27.77	20230630	2200	-20.95	20230427	1361	27.77	20230630	0.55	N	069330	500	70 억	279892	N	N	N	N
70	20230915	120530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1741	31	2	1.81	124740645	72299	135.10	1710	1741	1702	2220	1197	1710	1725.34	1.97	13354	1743	1726	1693	1676	1643	1735	1685	71	510	500	1160	1	1	14191091	247	6.59	1.12	12	0.51	264.00	1554.00	2200	20230427	-20.86	1361	20230630	27.92	2200	-20.86	20230427	1361	27.92	20230630	2200	-20.86	20230427	1361	27.92	20230630	0.55	N	069330	500	70 억	279892	N	N	N	N
71	20230915	110533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1739	29	2	1.70	113190595	65657	122.69	1710	1740	1702	2220	1197	1710	1723.97	1.97	13528	1743	1726	1693	1676	1643	1735	1685	71	510	500	1160	1	1	14191091	247	6.59	1.12	12	0.46	264.00	1554.00	2200	20230427	-20.95	1361	20230630	27.77	2200	-20.95	20230427	1361	27.77	20230630	2200	-20.95	20230427	1361	27.77	20230630	0.55	N	069330	500	70 억	279892	N	N	N	N
72	20230915	100531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1737	27	2	1.58	97712543	56745	106.03	1710	1740	1702	2220	1197	1710	1721.96	1.97	13741	1743	1726	1693	1676	1643	1735	1685	71	510	500	1160	1	1	14191091	246	6.58	1.12	12	0.40	264.00	1554.00	2200	20230427	-21.05	1361	20230630	27.63	2200	-21.05	20230427	1361	27.63	20230630	2200	-21.05	20230427	1361	27.63	20230630	0.55	N	069330	500	70 억	279892	N	N	N	N
73	20230915	090523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1719	9	2	0.53	43581042	25466	47.59	1710	1719	1702	2220	1197	1710	1711.34	1.97	3404	1743	1726	1693	1676	1643	1735	1685	71	510	500	1160	1	1	14191091	244	6.51	1.11	12	0.18	264.00	1554.00	2200	20230427	-21.86	1361	20230630	26.30	2200	-21.86	20230427	1361	26.30	20230630	2200	-21.86	20230427	1361	26.30	20230630	0.55	N	069330	500	70 억	279892	N	N	N	N
74	20230914	160527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1710	27	2	1.60	90319354	53490	91.65	1674	1710	1660	2185	1179	1683	1688.53	1.97	741	1727	1705	1676	1654	1625	1690	1639	71	502	500	1140	1	1	14191091	243	6.48	1.10	12	0.38	264.00	1554.00	2200	20230427	-22.27	1361	20230630	25.64	2200	-22.27	20230427	1361	25.64	20230630	2200	-22.27	20230427	1361	25.64	20230630	0.47	N	069330	500	70 억	279079	N	N	N	N
75	20230914	150517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1707	24	2	1.43	74479220	44198	75.73	1674	1709	1660	2185	1179	1683	1685.13	1.97	741	1727	1705	1676	1654	1625	1690	1639	71	502	500	1140	1	1	14191091	242	6.47	1.10	12	0.31	264.00	1554.00	2200	20230427	-22.41	1361	20230630	25.42	2200	-22.41	20230427	1361	25.42	20230630	2200	-22.41	20230427	1361	25.42	20230630	0.47	N	069330	500	70 억	279079	N	N	N	N
76	20230914	140522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1695	12	2	0.71	52947092	31553	54.06	1674	1696	1660	2185	1179	1683	1678.04	1.97	-4655	1727	1705	1676	1654	1625	1690	1639	71	502	500	1140	1	1	14191091	241	6.42	1.09	12	0.22	264.00	1554.00	2200	20230427	-22.95	1361	20230630	24.54	2200	-22.95	20230427	1361	24.54	20230630	2200	-22.95	20230427	1361	24.54	20230630	0.47	N	069330	500	70 억	279079	N	N	N	N
77	20230914	130513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1691	8	2	0.48	45097585	26914	46.11	1674	1691	1660	2185	1179	1683	1675.62	1.97	-4288	1727	1705	1676	1654	1625	1690	1639	71	502	500	1140	1	1	14191091	240	6.41	1.09	12	0.19	264.00	1554.00	2200	20230427	-23.14	1361	20230630	24.25	2200	-23.14	20230427	1361	24.25	20230630	2200	-23.14	20230427	1361	24.25	20230630	0.47	N	069330	500	70 억	279079	N	N	N	N
78	20230914	120523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1681	-2	5	-0.12	36701505	21925	37.56	1674	1683	1660	2185	1179	1683	1673.96	1.97	-4451	1727	1705	1676	1654	1625	1690	1639	71	502	500	1140	1	1	14191091	239	6.37	1.08	12	0.15	264.00	1554.00	2200	20230427	-23.59	1361	20230630	23.51	2200	-23.59	20230427	1361	23.51	20230630	2200	-23.59	20230427	1361	23.51	20230630	0.47	N	069330	500	70 억	279079	N	N	N	N
79	20230914	110519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1673	-10	5	-0.59	24850855	14871	25.48	1674	1677	1660	2185	1179	1683	1671.10	1.97	-4313	1727	1705	1676	1654	1625	1690	1639	71	502	500	1140	1	1	14191091	237	6.34	1.08	12	0.10	264.00	1554.00	2200	20230427	-23.95	1361	20230630	22.92	2200	-23.95	20230427	1361	22.92	20230630	2200	-23.95	20230427	1361	22.92	20230630	0.47	N	069330	500	70 억	279079	N	N	N	N
80	20230914	100514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1666	-17	5	-1.01	23645289	14149	24.24	1674	1676	1660	2185	1179	1683	1671.16	1.97	-4281	1727	1705	1676	1654	1625	1690	1639	71	502	500	1140	1	1	14191091	236	6.31	1.07	12	0.10	264.00	1554.00	2200	20230427	-24.27	1361	20230630	22.41	2200	-24.27	20230427	1361	22.41	20230630	2200	-24.27	20230427	1361	22.41	20230630	0.47	N	069330	500	70 억	279079	N	N	N	N
81	20230914	090522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1674	-9	5	-0.53	15838714	9466	16.22	1674	1676	1660	2185	1179	1683	1673.22	1.97	-4343	1727	1705	1676	1654	1625	1690	1639	71	502	500	1140	1	1	14191091	238	6.34	1.08	12	0.07	264.00	1554.00	2200	20230427	-23.91	1361	20230630	23.00	2200	-23.91	20230427	1361	23.00	20230630	2200	-23.91	20230427	1361	23.00	20230630	0.47	N	069330	500	70 억	279079	N	N	N	N
82	20230913	160526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1683	-16	5	-0.94	97918348	58366	75.05	1693	1698	1647	2205	1190	1699	1677.66	2.09	-17262	1717	1708	1690	1681	1663	1712	1685	71	506	500	1150	1	1	14191091	239	6.38	1.08	12	0.41	264.00	1554.00	2200	20230427	-23.50	1361	20230630	23.66	2200	-23.50	20230427	1361	23.66	20230630	2200	-23.50	20230427	1361	23.66	20230630	0.48	N	069330	500	70 억	296336	N	N	N	N
83	20230913	150521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1672	-27	5	-1.59	90486880	53921	69.33	1693	1698	1647	2205	1190	1699	1678.13	2.09	-16748	1717	1708	1690	1681	1663	1712	1685	71	506	500	1150	1	1	14191091	237	6.33	1.08	12	0.38	264.00	1554.00	2200	20230427	-24.00	1361	20230630	22.85	2200	-24.00	20230427	1361	22.85	20230630	2200	-24.00	20230427	1361	22.85	20230630	0.48	N	069330	500	70 억	296336	N	N	N	N
84	20230913	140524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1650	-49	5	-2.88	77873555	46350	59.60	1693	1698	1647	2205	1190	1699	1680.12	2.09	-18283	1717	1708	1690	1681	1663	1712	1685	71	506	500	1150	1	1	14191091	234	6.25	1.06	12	0.33	264.00	1554.00	2200	20230427	-25.00	1361	20230630	21.23	2200	-25.00	20230427	1361	21.23	20230630	2200	-25.00	20230427	1361	21.23	20230630	0.48	N	069330	500	70 억	296336	N	N	N	N
85	20230913	130511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1651	-48	5	-2.83	74219008	44137	56.75	1693	1698	1650	2205	1190	1699	1681.56	2.09	-18303	1717	1708	1690	1681	1663	1712	1685	71	506	500	1150	1	1	14191091	234	6.25	1.06	12	0.31	264.00	1554.00	2200	20230427	-24.95	1361	20230630	21.31	2200	-24.95	20230427	1361	21.31	20230630	2200	-24.95	20230427	1361	21.31	20230630	0.48	N	069330	500	70 억	296336	N	N	N	N
86	20230913	120523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1658	-41	5	-2.41	65674693	38961	50.10	1693	1698	1654	2205	1190	1699	1685.65	2.09	-18307	1717	1708	1690	1681	1663	1712	1685	71	506	500	1150	1	1	14191091	235	6.28	1.07	12	0.27	264.00	1554.00	2200	20230427	-24.64	1361	20230630	21.82	2200	-24.64	20230427	1361	21.82	20230630	2200	-24.64	20230427	1361	21.82	20230630	0.48	N	069330	500	70 억	296336	N	N	N	N
87	20230913	110522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1658	-41	5	-2.41	61944432	36720	47.21	1693	1698	1654	2205	1190	1699	1686.94	2.09	-17538	1717	1708	1690	1681	1663	1712	1685	71	506	500	1150	1	1	14191091	235	6.28	1.07	12	0.26	264.00	1554.00	2200	20230427	-24.64	1361	20230630	21.82	2200	-24.64	20230427	1361	21.82	20230630	2200	-24.64	20230427	1361	21.82	20230630	0.48	N	069330	500	70 억	296336	N	N	N	N
88	20230913	100515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1683	-16	5	-0.94	44716488	26425	33.98	1693	1698	1683	2205	1190	1699	1692.20	2.09	-11770	1717	1708	1690	1681	1663	1712	1685	71	506	500	1150	1	1	14191091	239	6.38	1.08	12	0.19	264.00	1554.00	2200	20230427	-23.50	1361	20230630	23.66	2200	-23.50	20230427	1361	23.66	20230630	2200	-23.50	20230427	1361	23.66	20230630	0.48	N	069330	500	70 억	296336	N	N	N	N
89	20230913	090513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1688	-11	5	-0.65	22327739	13192	16.96	1693	1698	1687	2205	1190	1699	1692.52	2.09	-2395	1717	1708	1690	1681	1663	1712	1685	71	506	500	1150	1	1	14191091	240	6.39	1.09	12	0.09	264.00	1554.00	2200	20230427	-23.27	1361	20230630	24.03	2200	-23.27	20230427	1361	24.03	20230630	2200	-23.27	20230427	1361	24.03	20230630	0.48	N	069330	500	70 억	296336	N	N	N	N
90	20230912	160508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1699	19	2	1.13	131082590	77771	99.48	1686	1699	1672	2180	1176	1680	1685.46	2.08	761	1713	1696	1668	1651	1623	1705	1660	71	500	500	1140	1	1	14191091	241	6.44	1.09	12	0.55	264.00	1554.00	2200	20230427	-22.77	1361	20230630	24.83	2200	-22.77	20230427	1361	24.83	20230630	2200	-22.77	20230427	1361	24.83	20230630	0.48	N	069330	500	70 억	295608	N	N	N	N
91	20230912	150516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1693	13	2	0.77	127120409	75430	96.49	1686	1695	1672	2180	1176	1680	1685.28	2.08	757	1713	1696	1668	1651	1623	1705	1660	71	500	500	1140	1	1	14191091	240	6.41	1.09	12	0.53	264.00	1554.00	2200	20230427	-23.05	1361	20230630	24.39	2200	-23.05	20230427	1361	24.39	20230630	2200	-23.05	20230427	1361	24.39	20230630	0.48	N	069330	500	70 억	295608	N	N	N	N
92	20230912	140515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1683	3	2	0.18	117048867	69467	88.86	1686	1695	1672	2180	1176	1680	1684.96	2.08	970	1713	1696	1668	1651	1623	1705	1660	71	500	500	1140	1	1	14191091	239	6.38	1.08	12	0.49	264.00	1554.00	2200	20230427	-23.50	1361	20230630	23.66	2200	-23.50	20230427	1361	23.66	20230630	2200	-23.50	20230427	1361	23.66	20230630	0.48	N	069330	500	70 억	295608	N	N	N	N
93	20230912	130510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1687	7	2	0.42	82206606	48868	62.51	1686	1694	1672	2180	1176	1680	1682.22	2.08	1271	1713	1696	1668	1651	1623	1705	1660	71	500	500	1140	1	1	14191091	239	6.39	1.09	12	0.34	264.00	1554.00	2200	20230427	-23.32	1361	20230630	23.95	2200	-23.32	20230427	1361	23.95	20230630	2200	-23.32	20230427	1361	23.95	20230630	0.48	N	069330	500	70 억	295608	N	N	N	N
94	20230912	120505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1681	1	2	0.06	75447696	44856	57.38	1686	1694	1672	2180	1176	1680	1682.00	2.08	1788	1713	1696	1668	1651	1623	1705	1660	71	500	500	1140	1	1	14191091	239	6.37	1.08	12	0.32	264.00	1554.00	2200	20230427	-23.59	1361	20230630	23.51	2200	-23.59	20230427	1361	23.51	20230630	2200	-23.59	20230427	1361	23.51	20230630	0.48	N	069330	500	70 억	295608	N	N	N	N
95	20230912	110512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1685	5	2	0.30	73437044	43661	55.85	1686	1694	1672	2180	1176	1680	1681.98	2.08	1790	1713	1696	1668	1651	1623	1705	1660	71	500	500	1140	1	1	14191091	239	6.38	1.08	12	0.31	264.00	1554.00	2200	20230427	-23.41	1361	20230630	23.81	2200	-23.41	20230427	1361	23.81	20230630	2200	-23.41	20230427	1361	23.81	20230630	0.48	N	069330	500	70 억	295608	N	N	N	N
96	20230912	100510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1680	0	3	0.00	67952268	40403	51.68	1686	1694	1672	2180	1176	1680	1681.86	2.08	1965	1713	1696	1668	1651	1623	1705	1660	71	500	500	1140	1	1	14191091	238	6.36	1.08	12	0.28	264.00	1554.00	2200	20230427	-23.64	1361	20230630	23.44	2200	-23.64	20230427	1361	23.44	20230630	2200	-23.64	20230427	1361	23.44	20230630	0.48	N	069330	500	70 억	295608	N	N	N	N
97	20230912	090520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1691	11	2	0.65	7843471	4650	5.95	1686	1691	1683	2180	1176	1680	1686.77	2.08	1181	1713	1696	1668	1651	1623	1705	1660	71	500	500	1140	1	1	14191091	240	6.41	1.09	12	0.03	264.00	1554.00	2200	20230427	-23.14	1361	20230630	24.25	2200	-23.14	20230427	1361	24.25	20230630	2200	-23.14	20230427	1361	24.25	20230630	0.48	N	069330	500	70 억	295608	N	N	N	N
98	20230911	160506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1680	41	2	2.50	130825971	78176	147.17	1640	1685	1640	2130	1148	1639	1673.48	1.97	16836	1679	1659	1637	1617	1595	1669	1627	71	491	500	1110	1	1	14191091	238	6.36	1.08	12	0.55	264.00	1554.00	2200	20230427	-23.64	1361	20230630	23.44	2200	-23.64	20230427	1361	23.44	20230630	2200	-23.64	20230427	1361	23.44	20230630	0.48	N	069330	500	70 억	279041	N	N	N	N
99	20230911	150515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1668	29	2	1.77	128500779	76792	144.56	1640	1685	1640	2130	1148	1639	1673.36	1.97	16835	1679	1659	1637	1617	1595	1669	1627	71	491	500	1110	1	1	14191091	237	6.32	1.07	12	0.54	264.00	1554.00	2200	20230427	-24.18	1361	20230630	22.56	2200	-24.18	20230427	1361	22.56	20230630	2200	-24.18	20230427	1361	22.56	20230630	0.48	N	069330	500	70 억	279041	N	N	N	N
100	20230911	140521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1681	42	2	2.56	93075876	55722	104.90	1640	1685	1640	2130	1148	1639	1670.36	1.97	16960	1679	1659	1637	1617	1595	1669	1627	71	491	500	1110	1	1	14191091	239	6.37	1.08	12	0.39	264.00	1554.00	2200	20230427	-23.59	1361	20230630	23.51	2200	-23.59	20230427	1361	23.51	20230630	2200	-23.59	20230427	1361	23.51	20230630	0.48	N	069330	500	70 억	279041	N	N	N	N
101	20230911	130502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1679	40	2	2.44	81404021	48772	91.81	1640	1685	1640	2130	1148	1639	1669.07	1.97	16961	1679	1659	1637	1617	1595	1669	1627	71	491	500	1110	1	1	14191091	238	6.36	1.08	12	0.34	264.00	1554.00	2200	20230427	-23.68	1361	20230630	23.37	2200	-23.68	20230427	1361	23.37	20230630	2200	-23.68	20230427	1361	23.37	20230630	0.48	N	069330	500	70 억	279041	N	N	N	N
102	20230911	120509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1678	39	2	2.38	76599144	45910	86.43	1640	1685	1640	2130	1148	1639	1668.46	1.97	16864	1679	1659	1637	1617	1595	1669	1627	71	491	500	1110	1	1	14191091	238	6.36	1.08	12	0.32	264.00	1554.00	2200	20230427	-23.73	1361	20230630	23.29	2200	-23.73	20230427	1361	23.29	20230630	2200	-23.73	20230427	1361	23.29	20230630	0.48	N	069330	500	70 억	279041	N	N	N	N
103	20230911	110459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1682	43	2	2.62	66521737	39919	75.15	1640	1685	1640	2130	1148	1639	1666.42	1.97	16575	1679	1659	1637	1617	1595	1669	1627	71	491	500	1110	1	1	14191091	239	6.37	1.08	12	0.28	264.00	1554.00	2200	20230427	-23.55	1361	20230630	23.59	2200	-23.55	20230427	1361	23.59	20230630	2200	-23.55	20230427	1361	23.59	20230630	0.48	N	069330	500	70 억	279041	N	N	N	N
104	20230911	100502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1670	31	2	1.89	25722114	15550	29.27	1640	1672	1640	2130	1148	1639	1654.16	1.97	-349	1679	1659	1637	1617	1595	1669	1627	71	491	500	1110	1	1	14191091	237	6.33	1.07	12	0.11	264.00	1554.00	2200	20230427	-24.09	1361	20230630	22.70	2200	-24.09	20230427	1361	22.70	20230630	2200	-24.09	20230427	1361	22.70	20230630	0.48	N	069330	500	70 억	279041	N	N	N	N
105	20230911	090500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1665	26	2	1.59	8885252	5397	10.16	1640	1665	1640	2130	1148	1639	1646.33	1.97	-357	1679	1659	1637	1617	1595	1669	1627	71	491	500	1110	1	1	14191091	236	6.31	1.07	12	0.04	264.00	1554.00	2200	20230427	-24.32	1361	20230630	22.34	2200	-24.32	20230427	1361	22.34	20230630	2200	-24.32	20230427	1361	22.34	20230630	0.48	N	069330	500	70 억	279041	N	N	N	N
106	20230908	160509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1639	12	2	0.74	86803038	53121	84.06	1627	1657	1615	2115	1139	1627	1634.06	1.87	13787	1703	1664	1640	1601	1577	1653	1590	71	488	500	1100	1	1	14191091	233	6.21	1.05	12	0.37	264.00	1554.00	2200	20230427	-25.50	1361	20230630	20.43	2200	-25.50	20230427	1361	20.43	20230630	2200	-25.50	20230427	1361	20.43	20230630	0.48	N	069330	500	70 억	265556	N	N	N	N
107	20230908	150510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1639	12	2	0.74	84172443	51516	81.52	1627	1657	1615	2115	1139	1627	1633.91	1.87	13785	1703	1664	1640	1601	1577	1653	1590	71	488	500	1100	1	1	14191091	233	6.21	1.05	12	0.36	264.00	1554.00	2200	20230427	-25.50	1361	20230630	20.43	2200	-25.50	20230427	1361	20.43	20230630	2200	-25.50	20230427	1361	20.43	20230630	0.48	N	069330	500	70 억	265556	N	N	N	N
108	20230908	140509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1646	19	2	1.17	79588283	48722	77.10	1627	1657	1615	2115	1139	1627	1633.52	1.87	14168	1703	1664	1640	1601	1577	1653	1590	71	488	500	1100	1	1	14191091	234	6.23	1.06	12	0.34	264.00	1554.00	2200	20230427	-25.18	1361	20230630	20.94	2200	-25.18	20230427	1361	20.94	20230630	2200	-25.18	20230427	1361	20.94	20230630	0.48	N	069330	500	70 억	265556	N	N	N	N
109	20230908	130512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1650	23	2	1.41	68886213	42220	66.81	1627	1657	1615	2115	1139	1627	1631.60	1.87	15127	1703	1664	1640	1601	1577	1653	1590	71	488	500	1100	1	1	14191091	234	6.25	1.06	12	0.30	264.00	1554.00	2200	20230427	-25.00	1361	20230630	21.23	2200	-25.00	20230427	1361	21.23	20230630	2200	-25.00	20230427	1361	21.23	20230630	0.48	N	069330	500	70 억	265556	N	N	N	N
110	20230908	120519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1650	23	2	1.41	65963227	40449	64.01	1627	1657	1615	2115	1139	1627	1630.78	1.87	15027	1703	1664	1640	1601	1577	1653	1590	71	488	500	1100	1	1	14191091	234	6.25	1.06	12	0.29	264.00	1554.00	2200	20230427	-25.00	1361	20230630	21.23	2200	-25.00	20230427	1361	21.23	20230630	2200	-25.00	20230427	1361	21.23	20230630	0.48	N	069330	500	70 억	265556	N	N	N	N
111	20230908	110513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1653	26	2	1.60	62916667	38604	61.09	1627	1657	1615	2115	1139	1627	1629.80	1.87	14353	1703	1664	1640	1601	1577	1653	1590	71	488	500	1100	1	1	14191091	235	6.26	1.06	12	0.27	264.00	1554.00	2200	20230427	-24.86	1361	20230630	21.45	2200	-24.86	20230427	1361	21.45	20230630	2200	-24.86	20230427	1361	21.45	20230630	0.48	N	069330	500	70 억	265556	N	N	N	N
112	20230908	100509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1640	13	2	0.80	53032552	32594	51.58	1627	1640	1615	2115	1139	1627	1627.06	1.87	10934	1703	1664	1640	1601	1577	1653	1590	71	488	500	1100	1	1	14191091	233	6.21	1.06	12	0.23	264.00	1554.00	2200	20230427	-25.45	1361	20230630	20.50	2200	-25.45	20230427	1361	20.50	20230630	2200	-25.45	20230427	1361	20.50	20230630	0.48	N	069330	500	70 억	265556	N	N	N	N
113	20230908	090515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1626	-1	5	-0.06	14200856	8732	13.82	1627	1628	1615	2115	1139	1627	1626.30	1.87	-824	1703	1664	1640	1601	1577	1653	1590	71	488	500	1100	1	1	14191091	231	6.16	1.05	12	0.06	264.00	1554.00	2200	20230427	-26.09	1361	20230630	19.47	2200	-26.09	20230427	1361	19.47	20230630	2200	-26.09	20230427	1361	19.47	20230630	0.48	N	069330	500	70 억	265556	N	N	N	N
114	20230907	160505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1627	-51	5	-3.04	104277453	63155	144.27	1678	1679	1616	2180	1175	1678	1651.14	1.99	-12393	1691	1684	1671	1664	1651	1688	1668	71	502	500	1140	1	1	14191091	231	6.16	1.05	12	0.45	264.00	1554.00	2200	20230427	-26.05	1361	20230630	19.54	2200	-26.05	20230427	1361	19.54	20230630	2200	-26.05	20230427	1361	19.54	20230630	0.48	N	069330	500	70 억	282282	N	N	N	N
115	20230907	150509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1627	-51	5	-3.04	94426232	57092	130.42	1678	1679	1627	2180	1175	1678	1653.93	1.99	-12153	1691	1684	1671	1664	1651	1688	1668	71	502	500	1140	1	1	14191091	231	6.16	1.05	12	0.40	264.00	1554.00	2200	20230427	-26.05	1361	20230630	19.54	2200	-26.05	20230427	1361	19.54	20230630	2200	-26.05	20230427	1361	19.54	20230630	0.48	N	069330	500	70 억	282282	N	N	N	N
116	20230907	140505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1630	-48	5	-2.86	78134136	47084	107.55	1678	1679	1628	2180	1175	1678	1659.46	1.99	-7400	1691	1684	1671	1664	1651	1688	1668	71	502	500	1140	1	1	14191091	231	6.17	1.05	12	0.33	264.00	1554.00	2200	20230427	-25.91	1361	20230630	19.76	2200	-25.91	20230427	1361	19.76	20230630	2200	-25.91	20230427	1361	19.76	20230630	0.48	N	069330	500	70 억	282282	N	N	N	N
117	20230907	130504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1629	-49	5	-2.92	73650084	44339	101.28	1678	1679	1628	2180	1175	1678	1661.07	1.99	-7381	1691	1684	1671	1664	1651	1688	1668	71	502	500	1140	1	1	14191091	231	6.17	1.05	12	0.31	264.00	1554.00	2200	20230427	-25.95	1361	20230630	19.69	2200	-25.95	20230427	1361	19.69	20230630	2200	-25.95	20230427	1361	19.69	20230630	0.48	N	069330	500	70 억	282282	N	N	N	N
118	20230907	120513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1630	-48	5	-2.86	67148160	40350	92.17	1678	1679	1630	2180	1175	1678	1664.14	1.99	-8483	1691	1684	1671	1664	1651	1688	1668	71	502	500	1140	1	1	14191091	231	6.17	1.05	12	0.28	264.00	1554.00	2200	20230427	-25.91	1361	20230630	19.76	2200	-25.91	20230427	1361	19.76	20230630	2200	-25.91	20230427	1361	19.76	20230630	0.48	N	069330	500	70 억	282282	N	N	N	N
119	20230907	110511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1632	-46	5	-2.74	60821879	36473	83.32	1678	1679	1632	2180	1175	1678	1667.59	1.99	-10335	1691	1684	1671	1664	1651	1688	1668	71	502	500	1140	1	1	14191091	232	6.18	1.05	12	0.26	264.00	1554.00	2200	20230427	-25.82	1361	20230630	19.91	2200	-25.82	20230427	1361	19.91	20230630	2200	-25.82	20230427	1361	19.91	20230630	0.48	N	069330	500	70 억	282282	N	N	N	N
120	20230907	100508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1654	-24	5	-1.43	51151489	30591	69.88	1678	1679	1654	2180	1175	1678	1672.11	1.99	-8226	1691	1684	1671	1664	1651	1688	1668	71	502	500	1140	1	1	14191091	235	6.27	1.06	12	0.22	264.00	1554.00	2200	20230427	-24.82	1361	20230630	21.53	2200	-24.82	20230427	1361	21.53	20230630	2200	-24.82	20230427	1361	21.53	20230630	0.48	N	069330	500	70 억	282282	N	N	N	N
121	20230907	090512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1668	-10	5	-0.60	27626816	16464	37.61	1678	1679	1668	2180	1175	1678	1678.01	1.99	672	1691	1684	1671	1664	1651	1688	1668	71	502	500	1140	1	1	14191091	237	6.32	1.07	12	0.12	264.00	1554.00	2200	20230427	-24.18	1361	20230630	22.56	2200	-24.18	20230427	1361	22.56	20230630	2200	-24.18	20230427	1361	22.56	20230630	0.48	N	069330	500	70 억	282282	N	N	N	N
122	20230906	160506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1678	4	2	0.24	72783134	43518	66.87	1674	1678	1658	2175	1172	1674	1672.48	2.07	-8949	1696	1685	1666	1655	1636	1690	1660	71	501	500	1130	1	1	14191091	238	6.36	1.08	12	0.31	264.00	1554.00	2200	20230427	-23.73	1361	20230630	23.29	2200	-23.73	20230427	1361	23.29	20230630	2200	-23.73	20230427	1361	23.29	20230630	0.49	N	069330	500	70 억	293958	N	N	N	N
123	20230906	150506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1672	-2	5	-0.12	50785557	30355	46.65	1674	1677	1665	2175	1172	1674	1673.05	2.07	-8729	1696	1685	1666	1655	1636	1690	1660	71	501	500	1130	1	1	14191091	237	6.33	1.08	12	0.21	264.00	1554.00	2200	20230427	-24.00	1361	20230630	22.85	2200	-24.00	20230427	1361	22.85	20230630	2200	-24.00	20230427	1361	22.85	20230630	0.49	N	069330	500	70 억	293958	N	N	N	N
124	20230906	140508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1670	-4	5	-0.24	44552616	26627	40.92	1674	1677	1665	2175	1172	1674	1673.21	2.07	-8545	1696	1685	1666	1655	1636	1690	1660	71	501	500	1130	1	1	14191091	237	6.33	1.07	12	0.19	264.00	1554.00	2200	20230427	-24.09	1361	20230630	22.70	2200	-24.09	20230427	1361	22.70	20230630	2200	-24.09	20230427	1361	22.70	20230630	0.49	N	069330	500	70 억	293958	N	N	N	N
125	20230906	130504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1672	-2	5	-0.12	43593326	26053	40.04	1674	1677	1665	2175	1172	1674	1673.26	2.07	-8545	1696	1685	1666	1655	1636	1690	1660	71	501	500	1130	1	1	14191091	237	6.33	1.08	12	0.18	264.00	1554.00	2200	20230427	-24.00	1361	20230630	22.85	2200	-24.00	20230427	1361	22.85	20230630	2200	-24.00	20230427	1361	22.85	20230630	0.49	N	069330	500	70 억	293958	N	N	N	N
126	20230906	120512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1671	-3	5	-0.18	41834392	25001	38.42	1674	1677	1665	2175	1172	1674	1673.31	2.07	-8545	1696	1685	1666	1655	1636	1690	1660	71	501	500	1130	1	1	14191091	237	6.33	1.08	12	0.18	264.00	1554.00	2200	20230427	-24.05	1361	20230630	22.78	2200	-24.05	20230427	1361	22.78	20230630	2200	-24.05	20230427	1361	22.78	20230630	0.49	N	069330	500	70 억	293958	N	N	N	N
127	20230906	110509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1671	-3	5	-0.18	37782212	22573	34.69	1674	1677	1665	2175	1172	1674	1673.78	2.07	-8722	1696	1685	1666	1655	1636	1690	1660	71	501	500	1130	1	1	14191091	237	6.33	1.08	12	0.16	264.00	1554.00	2200	20230427	-24.05	1361	20230630	22.78	2200	-24.05	20230427	1361	22.78	20230630	2200	-24.05	20230427	1361	22.78	20230630	0.49	N	069330	500	70 억	293958	N	N	N	N
128	20230906	100456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1671	-3	5	-0.18	31607259	18878	29.01	1674	1677	1665	2175	1172	1674	1674.29	2.07	-8752	1696	1685	1666	1655	1636	1690	1660	71	501	500	1130	1	1	14191091	237	6.33	1.08	12	0.13	264.00	1554.00	2200	20230427	-24.05	1361	20230630	22.78	2200	-24.05	20230427	1361	22.78	20230630	2200	-24.05	20230427	1361	22.78	20230630	0.49	N	069330	500	70 억	293958	N	N	N	N
129	20230906	090500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1676	2	2	0.12	26305779	15710	24.14	1674	1677	1670	2175	1172	1674	1674.46	2.07	-9071	1696	1685	1666	1655	1636	1690	1660	71	501	500	1130	1	1	14191091	238	6.35	1.08	12	0.11	264.00	1554.00	2200	20230427	-23.82	1361	20230630	23.14	2200	-23.82	20230427	1361	23.14	20230630	2200	-23.82	20230427	1361	23.14	20230630	0.49	N	069330	500	70 억	293958	N	N	N	N
130	20230905	160501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1674	12	2	0.72	107453718	64614	62.98	1662	1677	1647	2160	1164	1662	1663.01	2.12	-7138	1692	1677	1666	1651	1640	1671	1645	71	498	500	1130	1	1	14191091	238	6.34	1.08	12	0.46	264.00	1554.00	2200	20230427	-23.91	1361	20230630	23.00	2200	-23.91	20230427	1361	23.00	20230630	2200	-23.91	20230427	1361	23.00	20230630	0.49	N	069330	500	70 억	301097	N	N	N	N
131	20230905	150512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1663	1	2	0.06	101703780	61175	59.63	1662	1677	1647	2160	1164	1662	1662.51	2.12	-7109	1692	1677	1666	1651	1640	1671	1645	71	498	500	1130	1	1	14191091	236	6.30	1.07	12	0.43	264.00	1554.00	2200	20230427	-24.41	1361	20230630	22.19	2200	-24.41	20230427	1361	22.19	20230630	2200	-24.41	20230427	1361	22.19	20230630	0.49	N	069330	500	70 억	301097	N	N	N	N
132	20230905	140509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1658	-4	5	-0.24	92078684	55382	53.98	1662	1677	1647	2160	1164	1662	1662.61	2.12	-6826	1692	1677	1666	1651	1640	1671	1645	71	498	500	1130	1	1	14191091	235	6.28	1.07	12	0.39	264.00	1554.00	2200	20230427	-24.64	1361	20230630	21.82	2200	-24.64	20230427	1361	21.82	20230630	2200	-24.64	20230427	1361	21.82	20230630	0.49	N	069330	500	70 억	301097	N	N	N	N
133	20230905	130449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1650	-12	5	-0.72	88462100	53201	51.86	1662	1677	1647	2160	1164	1662	1662.79	2.12	-6648	1692	1677	1666	1651	1640	1671	1645	71	498	500	1130	1	1	14191091	234	6.25	1.06	12	0.37	264.00	1554.00	2200	20230427	-25.00	1361	20230630	21.23	2200	-25.00	20230427	1361	21.23	20230630	2200	-25.00	20230427	1361	21.23	20230630	0.49	N	069330	500	70 억	301097	N	N	N	N
134	20230905	120459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1650	-12	5	-0.72	87560946	52655	51.32	1662	1677	1647	2160	1164	1662	1662.92	2.12	-6844	1692	1677	1666	1651	1640	1671	1645	71	498	500	1130	1	1	14191091	234	6.25	1.06	12	0.37	264.00	1554.00	2200	20230427	-25.00	1361	20230630	21.23	2200	-25.00	20230427	1361	21.23	20230630	2200	-25.00	20230427	1361	21.23	20230630	0.49	N	069330	500	70 억	301097	N	N	N	N
135	20230905	110503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1660	-2	5	-0.12	65924045	39580	38.58	1662	1677	1654	2160	1164	1662	1665.59	2.12	-7083	1692	1677	1666	1651	1640	1671	1645	71	498	500	1130	1	1	14191091	236	6.29	1.07	12	0.28	264.00	1554.00	2200	20230427	-24.55	1361	20230630	21.97	2200	-24.55	20230427	1361	21.97	20230630	2200	-24.55	20230427	1361	21.97	20230630	0.49	N	069330	500	70 억	301097	N	N	N	N
136	20230905	100457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1663	1	2	0.06	57410763	34446	33.58	1662	1677	1654	2160	1164	1662	1666.69	2.12	-6626	1692	1677	1666	1651	1640	1671	1645	71	498	500	1130	1	1	14191091	236	6.30	1.07	12	0.24	264.00	1554.00	2200	20230427	-24.41	1361	20230630	22.19	2200	-24.41	20230427	1361	22.19	20230630	2200	-24.41	20230427	1361	22.19	20230630	0.49	N	069330	500	70 억	301097	N	N	N	N
137	20230905	090453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1663	1	2	0.06	16511791	9895	9.64	1662	1675	1662	2160	1164	1662	1668.70	2.12	-4006	1692	1677	1666	1651	1640	1671	1645	71	498	500	1130	1	1	14191091	236	6.30	1.07	12	0.07	264.00	1554.00	2200	20230427	-24.41	1361	20230630	22.19	2200	-24.41	20230427	1361	22.19	20230630	2200	-24.41	20230427	1361	22.19	20230630	0.49	N	069330	500	70 억	301097	N	N	N	N
138	20230904	160455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1662	-6	5	-0.36	171314842	102593	85.06	1668	1681	1655	2165	1168	1668	1669.85	2.11	1520	1691	1679	1666	1654	1641	1680	1655	71	497	500	1130	1	1	14191091	236	6.30	1.07	12	0.72	264.00	1554.00	2200	20230427	-24.45	1361	20230630	22.12	2200	-24.45	20230427	1361	22.12	20230630	2200	-24.45	20230427	1361	22.12	20230630	0.51	N	069330	500	70 억	299827	N	N	N	N
139	20230904	150447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1675	7	2	0.42	167052890	100040	82.95	1668	1681	1655	2165	1168	1668	1669.86	2.11	1634	1691	1679	1666	1654	1641	1680	1655	71	497	500	1130	1	1	14191091	238	6.34	1.08	12	0.70	264.00	1554.00	2200	20230427	-23.86	1361	20230630	23.07	2200	-23.86	20230427	1361	23.07	20230630	2200	-23.86	20230427	1361	23.07	20230630	0.51	N	069330	500	70 억	299827	N	N	N	N
140	20230904	140443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1663	-5	5	-0.30	140796883	84309	69.90	1668	1681	1655	2165	1168	1668	1670.01	2.11	6325	1691	1679	1666	1654	1641	1680	1655	71	497	500	1130	1	1	14191091	236	6.30	1.07	12	0.59	264.00	1554.00	2200	20230427	-24.41	1361	20230630	22.19	2200	-24.41	20230427	1361	22.19	20230630	2200	-24.41	20230427	1361	22.19	20230630	0.51	N	069330	500	70 억	299827	N	N	N	N
141	20230904	130451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1664	-4	5	-0.24	124058627	74272	61.58	1668	1681	1655	2165	1168	1668	1670.33	2.11	9275	1691	1679	1666	1654	1641	1680	1655	71	497	500	1130	1	1	14191091	236	6.30	1.07	12	0.52	264.00	1554.00	2200	20230427	-24.36	1361	20230630	22.26	2200	-24.36	20230427	1361	22.26	20230630	2200	-24.36	20230427	1361	22.26	20230630	0.51	N	069330	500	70 억	299827	N	N	N	N
142	20230904	120444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1655	-13	5	-0.78	113896269	68175	56.53	1668	1681	1655	2165	1168	1668	1670.65	2.11	10730	1691	1679	1666	1654	1641	1680	1655	71	497	500	1130	1	1	14191091	235	6.27	1.06	12	0.48	264.00	1554.00	2200	20230427	-24.77	1361	20230630	21.60	2200	-24.77	20230427	1361	21.60	20230630	2200	-24.77	20230427	1361	21.60	20230630	0.51	N	069330	500	70 억	299827	N	N	N	N
143	20230904	110437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1657	-11	5	-0.66	104421442	62459	51.79	1668	1681	1657	2165	1168	1668	1671.84	2.11	10109	1691	1679	1666	1654	1641	1680	1655	71	497	500	1130	1	1	14191091	235	6.28	1.07	12	0.44	264.00	1554.00	2200	20230427	-24.68	1361	20230630	21.75	2200	-24.68	20230427	1361	21.75	20230630	2200	-24.68	20230427	1361	21.75	20230630	0.51	N	069330	500	70 억	299827	N	N	N	N
144	20230904	100438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1678	10	2	0.60	72362090	43267	35.87	1668	1681	1663	2165	1168	1668	1672.46	2.11	8690	1691	1679	1666	1654	1641	1680	1655	71	497	500	1130	1	1	14191091	238	6.36	1.08	12	0.30	264.00	1554.00	2200	20230427	-23.73	1361	20230630	23.29	2200	-23.73	20230427	1361	23.29	20230630	2200	-23.73	20230427	1361	23.29	20230630	0.51	N	069330	500	70 억	299827	N	N	N	N
145	20230904	090447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1677	9	2	0.54	25837234	15490	12.84	1668	1677	1663	2165	1168	1668	1667.99	2.11	1045	1691	1679	1666	1654	1641	1680	1655	71	497	500	1130	1	1	14191091	238	6.35	1.08	12	0.11	264.00	1554.00	2200	20230427	-23.77	1361	20230630	23.22	2200	-23.77	20230427	1361	23.22	20230630	2200	-23.77	20230427	1361	23.22	20230630	0.51	N	069330	500	70 억	299827	N	N	N	N
146	20230901	160440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1668	0	3	0.00	201176822	120608	146.95	1668	1678	1653	2165	1168	1668	1668.02	2.18	-11917	1684	1675	1668	1659	1652	1680	1664	71	497	500	1130	1	1	14191091	237	6.32	1.07	12	0.85	264.00	1554.00	2200	20230427	-24.18	1361	20230630	22.56	2200	-24.18	20230427	1361	22.56	20230630	2200	-24.18	20230427	1361	22.56	20230630	0.51	N	069330	500	70 억	309386	N	N	N	N
147	20230901	150448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1667	-1	5	-0.06	194079313	116351	141.77	1668	1678	1653	2165	1168	1668	1668.05	2.18	-11123	1684	1675	1668	1659	1652	1680	1664	71	497	500	1130	1	1	14191091	237	6.31	1.07	12	0.82	264.00	1554.00	2200	20230427	-24.23	1361	20230630	22.48	2200	-24.23	20230427	1361	22.48	20230630	2200	-24.23	20230427	1361	22.48	20230630	0.51	N	069330	500	70 억	309386	N	N	N	N
148	20230901	140447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1666	-2	5	-0.12	175781109	105352	128.36	1668	1678	1653	2165	1168	1668	1668.52	2.18	-8994	1684	1675	1668	1659	1652	1680	1664	71	497	500	1130	1	1	14191091	236	6.31	1.07	12	0.74	264.00	1554.00	2200	20230427	-24.27	1361	20230630	22.41	2200	-24.27	20230427	1361	22.41	20230630	2200	-24.27	20230427	1361	22.41	20230630	0.51	N	069330	500	70 억	309386	N	N	N	N
149	20230901	130437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1669	1	2	0.06	161486190	96773	117.91	1668	1678	1653	2165	1168	1668	1668.72	2.18	-1071	1684	1675	1668	1659	1652	1680	1664	71	497	500	1130	1	1	14191091	237	6.32	1.07	12	0.68	264.00	1554.00	2200	20230427	-24.14	1361	20230630	22.63	2200	-24.14	20230427	1361	22.63	20230630	2200	-24.14	20230427	1361	22.63	20230630	0.51	N	069330	500	70 억	309386	N	N	N	N
150	20230901	120440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1669	1	2	0.06	154850853	92797	113.07	1668	1678	1653	2165	1168	1668	1668.71	2.18	-486	1684	1675	1668	1659	1652	1680	1664	71	497	500	1130	1	1	14191091	237	6.32	1.07	12	0.65	264.00	1554.00	2200	20230427	-24.14	1361	20230630	22.63	2200	-24.14	20230427	1361	22.63	20230630	2200	-24.14	20230427	1361	22.63	20230630	0.51	N	069330	500	70 억	309386	N	N	N	N
151	20230901	110440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1663	-5	5	-0.30	114658361	68721	83.73	1668	1678	1653	2165	1168	1668	1668.47	2.18	1550	1684	1675	1668	1659	1652	1680	1664	71	497	500	1130	1	1	14191091	236	6.30	1.07	12	0.48	264.00	1554.00	2200	20230427	-24.41	1361	20230630	22.19	2200	-24.41	20230427	1361	22.19	20230630	2200	-24.41	20230427	1361	22.19	20230630	0.51	N	069330	500	70 억	309386	N	N	N	N
152	20230901	100437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1661	-7	5	-0.42	67883840	40680	49.57	1668	1678	1653	2165	1168	1668	1668.74	2.18	-915	1684	1675	1668	1659	1652	1680	1664	71	497	500	1130	1	1	14191091	236	6.29	1.07	12	0.29	264.00	1554.00	2200	20230427	-24.50	1361	20230630	22.04	2200	-24.50	20230427	1361	22.04	20230630	2200	-24.50	20230427	1361	22.04	20230630	0.51	N	069330	500	70 억	309386	N	N	N	N
153	20230901	090434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1656	-12	5	-0.72	35310770	21178	25.80	1668	1668	1653	2165	1168	1668	1667.31	2.18	253	1684	1675	1668	1659	1652	1680	1664	71	497	500	1130	1	1	14191091	235	6.27	1.07	12	0.15	264.00	1554.00	2200	20230427	-24.73	1361	20230630	21.68	2200	-24.73	20230427	1361	21.68	20230630	2200	-24.73	20230427	1361	21.68	20230630	0.51	N	069330	500	70 억	309386	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History