KissMeData/114810/price/prices-20230901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

64 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	160756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8650	50	2	0.58	295309310	34637	147.77	8510	8690	8440	11180	6020	8600	8525.83	1.70	-9203	8880	8740	8630	8490	8380	8810	8560	147	2580	500	6190	10	1	29352174	2539	8.93	1.59	12	0.12	969.00	5438.00	10300	20230629	-16.02	5960	20220930	45.13	10300	-16.02	20230629	6210	39.29	20230103	10300	-16.02	20230629	5960	45.13	20220930	0.08	N	114810	500	146 억	499270	N	N	N	N
3	20230927	150802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8630	30	2	0.35	275982900	32400	138.23	8510	8630	8440	11180	6020	8600	8517.99	1.70	-8385	8880	8740	8630	8490	8380	8810	8560	147	2580	500	6190	10	1	29352174	2533	8.91	1.59	12	0.11	969.00	5438.00	10300	20230629	-16.21	5960	20220930	44.80	10300	-16.21	20230629	6210	38.97	20230103	10300	-16.21	20230629	5960	44.80	20220930	0.08	N	114810	500	146 억	499270	N	N	N	N
4	20230927	140803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8570	-30	5	-0.35	227641620	26761	114.17	8510	8600	8440	11180	6020	8600	8506.47	1.70	-7892	8880	8740	8630	8490	8380	8810	8560	147	2580	500	6190	10	1	29352174	2515	8.84	1.58	12	0.09	969.00	5438.00	10300	20230629	-16.80	5960	20220930	43.79	10300	-16.80	20230629	6210	38.00	20230103	10300	-16.80	20230629	5960	43.79	20220930	0.08	N	114810	500	146 억	499270	N	N	N	N
5	20230927	130754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8550	-50	5	-0.58	193107670	22704	96.86	8510	8600	8440	11180	6020	8600	8505.45	1.70	-7330	8880	8740	8630	8490	8380	8810	8560	147	2580	500	6190	10	1	29352174	2510	8.82	1.57	12	0.08	969.00	5438.00	10300	20230629	-16.99	5960	20220930	43.46	10300	-16.99	20230629	6210	37.68	20230103	10300	-16.99	20230629	5960	43.46	20220930	0.08	N	114810	500	146 억	499270	N	N	N	N
6	20230927	120753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8520	-80	5	-0.93	174474150	20524	87.56	8510	8600	8440	11180	6020	8600	8500.98	1.70	-6475	8880	8740	8630	8490	8380	8810	8560	147	2580	500	6190	10	1	29352174	2501	8.79	1.57	12	0.07	969.00	5438.00	10300	20230629	-17.28	5960	20220930	42.95	10300	-17.28	20230629	6210	37.20	20230103	10300	-17.28	20230629	5960	42.95	20220930	0.08	N	114810	500	146 억	499270	N	N	N	N
7	20230927	110801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8470	-130	5	-1.51	145389500	17088	72.90	8510	8600	8440	11180	6020	8600	8508.28	1.70	-5031	8880	8740	8630	8490	8380	8810	8560	147	2580	500	6190	10	1	29352174	2486	8.74	1.56	12	0.06	969.00	5438.00	10300	20230629	-17.77	5960	20220930	42.11	10300	-17.77	20230629	6210	36.39	20230103	10300	-17.77	20230629	5960	42.11	20220930	0.08	N	114810	500	146 억	499270	N	N	N	N
8	20230927	100755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8510	-90	5	-1.05	90662950	10658	45.47	8510	8600	8440	11180	6020	8600	8506.56	1.70	-72	8880	8740	8630	8490	8380	8810	8560	147	2580	500	6190	10	1	29352174	2498	8.78	1.56	12	0.04	969.00	5438.00	10300	20230629	-17.38	5960	20220930	42.79	10300	-17.38	20230629	6210	37.04	20230103	10300	-17.38	20230629	5960	42.79	20220930	0.08	N	114810	500	146 억	499270	N	N	N	N
9	20230927	090808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8490	-110	5	-1.28	28804210	3402	14.51	8510	8520	8440	11180	6020	8600	8466.85	1.70	1047	8880	8740	8630	8490	8380	8810	8560	147	2580	500	6190	10	1	29352174	2492	8.76	1.56	12	0.01	969.00	5438.00	10300	20230629	-17.57	5960	20220930	42.45	10300	-17.57	20230629	6210	36.71	20230103	10300	-17.57	20230629	5960	42.45	20220930	0.08	N	114810	500	146 억	499270	N	N	N	N
10	20230926	160752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8600	-40	5	-0.46	200844130	23440	61.70	8570	8770	8520	11230	6050	8640	8568.44	1.73	-10698	9046	8842	8696	8492	8346	8770	8420	147	2590	500	6220	10	1	29352174	2524	8.88	1.58	12	0.08	969.00	5438.00	10300	20230629	-16.50	5960	20220930	44.30	10300	-16.50	20230629	6210	38.49	20230103	10300	-16.50	20230629	5960	44.30	20220930	0.09	N	114810	500	146 억	508519	N	N	N	N
11	20230926	150754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8590	-50	5	-0.58	189418450	22111	58.20	8570	8770	8520	11230	6050	8640	8566.71	1.73	-10241	9046	8842	8696	8492	8346	8770	8420	147	2590	500	6220	10	1	29352174	2521	8.86	1.58	12	0.08	969.00	5438.00	10300	20230629	-16.60	5960	20220930	44.13	10300	-16.60	20230629	6210	38.33	20230103	10300	-16.60	20230629	5960	44.13	20220930	0.09	N	114810	500	146 억	508519	N	N	N	N
12	20230926	140748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8540	-100	5	-1.16	160768630	18761	49.38	8570	8770	8520	11230	6050	8640	8569.30	1.73	-9737	9046	8842	8696	8492	8346	8770	8420	147	2590	500	6220	10	1	29352174	2507	8.81	1.57	12	0.06	969.00	5438.00	10300	20230629	-17.09	5960	20220930	43.29	10300	-17.09	20230629	6210	37.52	20230103	10300	-17.09	20230629	5960	43.29	20220930	0.09	N	114810	500	146 억	508519	N	N	N	N
13	20230926	130751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8540	-100	5	-1.16	141963640	16556	43.58	8570	8770	8540	11230	6050	8640	8574.75	1.73	-8621	9046	8842	8696	8492	8346	8770	8420	147	2590	500	6220	10	1	29352174	2507	8.81	1.57	12	0.06	969.00	5438.00	10300	20230629	-17.09	5960	20220930	43.29	10300	-17.09	20230629	6210	37.52	20230103	10300	-17.09	20230629	5960	43.29	20220930	0.09	N	114810	500	146 억	508519	N	N	N	N
14	20230926	120755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8560	-80	5	-0.93	125131840	14587	38.40	8570	8770	8540	11230	6050	8640	8578.31	1.73	-8015	9046	8842	8696	8492	8346	8770	8420	147	2590	500	6220	10	1	29352174	2513	8.83	1.57	12	0.05	969.00	5438.00	10300	20230629	-16.89	5960	20220930	43.62	10300	-16.89	20230629	6210	37.84	20230103	10300	-16.89	20230629	5960	43.62	20220930	0.09	N	114810	500	146 억	508519	N	N	N	N
15	20230926	110753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8590	-50	5	-0.58	103482590	12062	31.75	8570	8770	8540	11230	6050	8640	8579.22	1.73	-7046	9046	8842	8696	8492	8346	8770	8420	147	2590	500	6220	10	1	29352174	2521	8.86	1.58	12	0.04	969.00	5438.00	10300	20230629	-16.60	5960	20220930	44.13	10300	-16.60	20230629	6210	38.33	20230103	10300	-16.60	20230629	5960	44.13	20220930	0.09	N	114810	500	146 억	508519	N	N	N	N
16	20230926	100752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8540	-100	5	-1.16	81574130	9511	25.03	8570	8770	8540	11230	6050	8640	8576.82	1.73	-5087	9046	8842	8696	8492	8346	8770	8420	147	2590	500	6220	10	1	29352174	2507	8.81	1.57	12	0.03	969.00	5438.00	10300	20230629	-17.09	5960	20220930	43.29	10300	-17.09	20230629	6210	37.52	20230103	10300	-17.09	20230629	5960	43.29	20220930	0.09	N	114810	500	146 억	508519	N	N	N	N
17	20230926	090754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8600	-40	5	-0.46	21497810	2502	6.59	8570	8770	8550	11230	6050	8640	8592.25	1.73	-1901	9046	8842	8696	8492	8346	8770	8420	147	2590	500	6220	10	1	29352174	2524	8.88	1.58	12	0.01	969.00	5438.00	10300	20230629	-16.50	5960	20220930	44.30	10300	-16.50	20230629	6210	38.49	20230103	10300	-16.50	20230629	5960	44.30	20220930	0.09	N	114810	500	146 억	508519	N	N	N	N
18	20230925	160752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8640	-200	5	-2.26	324491120	37641	63.11	8900	8900	8550	11490	6190	8840	8620.42	1.74	-3784	9180	9010	8740	8570	8300	9095	8655	147	2650	500	6360	10	1	29352174	2536	8.92	1.59	12	0.13	969.00	5438.00	10300	20230629	-16.12	5960	20220930	44.97	10300	-16.12	20230629	6210	39.13	20230103	10300	-16.12	20230629	5960	44.97	20220930	0.08	N	114810	500	146 억	511744	N	N	N	N
19	20230925	150756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8600	-240	5	-2.71	300582050	34870	58.46	8900	8900	8550	11490	6190	8840	8620.08	1.74	-3135	9180	9010	8740	8570	8300	9095	8655	147	2650	500	6360	10	1	29352174	2524	8.88	1.58	12	0.12	969.00	5438.00	10300	20230629	-16.50	5960	20220930	44.30	10300	-16.50	20230629	6210	38.49	20230103	10300	-16.50	20230629	5960	44.30	20220930	0.08	N	114810	500	146 억	511744	N	N	N	N
20	20230925	140742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8630	-210	5	-2.38	272922010	31660	53.08	8900	8900	8550	11490	6190	8840	8620.40	1.74	-2276	9180	9010	8740	8570	8300	9095	8655	147	2650	500	6360	10	1	29352174	2533	8.91	1.59	12	0.11	969.00	5438.00	10300	20230629	-16.21	5960	20220930	44.80	10300	-16.21	20230629	6210	38.97	20230103	10300	-16.21	20230629	5960	44.80	20220930	0.08	N	114810	500	146 억	511744	N	N	N	N
21	20230925	130747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8640	-200	5	-2.26	239351960	27783	46.58	8900	8900	8550	11490	6190	8840	8615.05	1.74	-1824	9180	9010	8740	8570	8300	9095	8655	147	2650	500	6360	10	1	29352174	2536	8.92	1.59	12	0.09	969.00	5438.00	10300	20230629	-16.12	5960	20220930	44.97	10300	-16.12	20230629	6210	39.13	20230103	10300	-16.12	20230629	5960	44.97	20220930	0.08	N	114810	500	146 억	511744	N	N	N	N
22	20230925	120753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8600	-240	5	-2.71	195870850	22715	38.08	8900	8900	8550	11490	6190	8840	8622.97	1.74	-2921	9180	9010	8740	8570	8300	9095	8655	147	2650	500	6360	10	1	29352174	2524	8.88	1.58	12	0.08	969.00	5438.00	10300	20230629	-16.50	5960	20220930	44.30	10300	-16.50	20230629	6210	38.49	20230103	10300	-16.50	20230629	5960	44.30	20220930	0.08	N	114810	500	146 억	511744	N	N	N	N
23	20230925	110746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8570	-270	5	-3.05	124656360	14400	24.14	8900	8900	8560	11490	6190	8840	8656.69	1.74	-3508	9180	9010	8740	8570	8300	9095	8655	147	2650	500	6360	10	1	29352174	2515	8.84	1.58	12	0.05	969.00	5438.00	10300	20230629	-16.80	5960	20220930	43.79	10300	-16.80	20230629	6210	38.00	20230103	10300	-16.80	20230629	5960	43.79	20220930	0.08	N	114810	500	146 억	511744	N	N	N	N
24	20230925	100750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8700	-140	5	-1.58	67844910	7814	13.10	8900	8900	8610	11490	6190	8840	8682.48	1.74	-705	9180	9010	8740	8570	8300	9095	8655	147	2650	500	6360	10	1	29352174	2554	8.98	1.60	12	0.03	969.00	5438.00	10300	20230629	-15.53	5960	20220930	45.97	10300	-15.53	20230629	6210	40.10	20230103	10300	-15.53	20230629	5960	45.97	20220930	0.08	N	114810	500	146 억	511744	N	N	N	N
25	20230925	090747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8790	-50	5	-0.57	1221240	138	0.23	8900	8900	8760	11490	6190	8840	8849.57	1.74	-61	9180	9010	8740	8570	8300	9095	8655	147	2650	500	6360	10	1	29352174	2580	9.07	1.62	12	0.00	969.00	5438.00	10300	20230629	-14.66	5960	20220930	47.48	10300	-14.66	20230629	6210	41.55	20230103	10300	-14.66	20230629	5960	47.48	20220930	0.08	N	114810	500	146 억	511744	N	N	N	N
26	20230922	160814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8840	260	2	3.03	521110330	59643	47.41	8530	8910	8470	11150	6010	8580	8737.15	1.77	-6525	9093	8836	8663	8406	8233	8750	8320	147	2570	500	6170	10	1	29352174	2595	9.12	1.63	12	0.20	969.00	5438.00	10300	20230629	-14.17	5960	20220930	48.32	10300	-14.17	20230629	6210	42.35	20230103	10300	-14.17	20230629	5960	48.32	20220930	0.08	N	114810	500	146 억	518261	N	N	N	N
27	20230922	150810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8910	330	2	3.85	514086840	58849	46.78	8530	8910	8470	11150	6010	8580	8735.69	1.77	-6398	9093	8836	8663	8406	8233	8750	8320	147	2570	500	6170	10	1	29352174	2615	9.20	1.64	12	0.20	969.00	5438.00	10300	20230629	-13.50	5960	20220930	49.50	10300	-13.50	20230629	6210	43.48	20230103	10300	-13.50	20230629	5960	49.50	20220930	0.08	N	114810	500	146 억	518261	N	N	N	N
28	20230922	140809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8830	250	2	2.91	401380460	46122	36.67	8530	8840	8470	11150	6010	8580	8702.58	1.77	-4277	9093	8836	8663	8406	8233	8750	8320	147	2570	500	6170	10	1	29352174	2592	9.11	1.62	12	0.16	969.00	5438.00	10300	20230629	-14.27	5960	20220930	48.15	10300	-14.27	20230629	6210	42.19	20230103	10300	-14.27	20230629	5960	48.15	20220930	0.08	N	114810	500	146 억	518261	N	N	N	N
29	20230922	130722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8700	120	2	1.40	265475720	30659	24.37	8530	8790	8470	11150	6010	8580	8658.98	1.77	-1922	9093	8836	8663	8406	8233	8750	8320	147	2570	500	6170	10	1	29352174	2554	8.98	1.60	12	0.10	969.00	5438.00	10300	20230629	-15.53	5960	20220930	45.97	10300	-15.53	20230629	6210	40.10	20230103	10300	-15.53	20230629	5960	45.97	20220930	0.08	N	114810	500	146 억	518261	N	N	N	N
30	20230922	120720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8750	170	2	1.98	253836370	29325	23.31	8530	8790	8470	11150	6010	8580	8655.97	1.77	-2067	9093	8836	8663	8406	8233	8750	8320	147	2570	500	6170	10	1	29352174	2568	9.03	1.61	12	0.10	969.00	5438.00	10300	20230629	-15.05	5960	20220930	46.81	10300	-15.05	20230629	6210	40.90	20230103	10300	-15.05	20230629	5960	46.81	20220930	0.08	N	114810	500	146 억	518261	N	N	N	N
31	20230922	110716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8790	210	2	2.45	237791050	27486	21.85	8530	8790	8470	11150	6010	8580	8651.35	1.77	-1914	9093	8836	8663	8406	8233	8750	8320	147	2570	500	6170	10	1	29352174	2580	9.07	1.62	12	0.09	969.00	5438.00	10300	20230629	-14.66	5960	20220930	47.48	10300	-14.66	20230629	6210	41.55	20230103	10300	-14.66	20230629	5960	47.48	20220930	0.08	N	114810	500	146 억	518261	N	N	N	N
32	20230922	100717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8640	60	2	0.70	112978360	13175	10.47	8530	8700	8470	11150	6010	8580	8575.21	1.77	-2159	9093	8836	8663	8406	8233	8750	8320	147	2570	500	6170	10	1	29352174	2536	8.92	1.59	12	0.04	969.00	5438.00	10300	20230629	-16.12	5960	20220930	44.97	10300	-16.12	20230629	6210	39.13	20230103	10300	-16.12	20230629	5960	44.97	20220930	0.08	N	114810	500	146 억	518261	N	N	N	N
33	20230922	090713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8520	-60	5	-0.70	44701480	5249	4.17	8530	8550	8470	11150	6010	8580	8516.19	1.77	-1387	9093	8836	8663	8406	8233	8750	8320	147	2570	500	6170	10	1	29352174	2501	8.79	1.57	12	0.02	969.00	5438.00	10300	20230629	-17.28	5960	20220930	42.95	10300	-17.28	20230629	6210	37.20	20230103	10300	-17.28	20230629	5960	42.95	20220930	0.08	N	114810	500	146 억	518261	N	N	N	N
34	20230921	160719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8580	-360	5	-4.03	1076436380	125314	233.26	8820	8920	8490	11620	6260	8940	8589.91	1.77	-601	9300	9120	9020	8840	8740	9070	8790	147	2680	500	6430	10	1	29352174	2518	8.85	1.58	12	0.43	969.00	5438.00	10300	20230629	-16.70	5960	20220930	43.96	10300	-16.70	20230629	6210	38.16	20230103	10300	-16.70	20230629	5960	43.96	20220930	0.08	N	114810	500	146 억	518912	N	N	N	N
35	20230921	150708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8530	-410	5	-4.59	1054251190	122720	228.43	8820	8920	8490	11620	6260	8940	8590.70	1.77	-506	9300	9120	9020	8840	8740	9070	8790	147	2680	500	6430	10	1	29352174	2504	8.80	1.57	12	0.42	969.00	5438.00	10300	20230629	-17.18	5960	20220930	43.12	10300	-17.18	20230629	6210	37.36	20230103	10300	-17.18	20230629	5960	43.12	20220930	0.08	N	114810	500	146 억	518912	N	N	N	N
36	20230921	140716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8540	-400	5	-4.47	895152680	104037	193.65	8820	8920	8490	11620	6260	8940	8604.18	1.77	1105	9300	9120	9020	8840	8740	9070	8790	147	2680	500	6430	10	1	29352174	2507	8.81	1.57	12	0.35	969.00	5438.00	10300	20230629	-17.09	5960	20220930	43.29	10300	-17.09	20230629	6210	37.52	20230103	10300	-17.09	20230629	5960	43.29	20220930	0.08	N	114810	500	146 억	518912	N	N	N	N
37	20230921	130709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8510	-430	5	-4.81	855120820	99337	184.91	8820	8920	8490	11620	6260	8940	8608.28	1.77	1626	9300	9120	9020	8840	8740	9070	8790	147	2680	500	6430	10	1	29352174	2498	8.78	1.56	12	0.34	969.00	5438.00	10300	20230629	-17.38	5960	20220930	42.79	10300	-17.38	20230629	6210	37.04	20230103	10300	-17.38	20230629	5960	42.79	20220930	0.08	N	114810	500	146 억	518912	N	N	N	N
38	20230921	120702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8500	-440	5	-4.92	786860870	91314	169.97	8820	8920	8490	11620	6260	8940	8617.09	1.77	2490	9300	9120	9020	8840	8740	9070	8790	147	2680	500	6430	10	1	29352174	2495	8.77	1.56	12	0.31	969.00	5438.00	10300	20230629	-17.48	5960	20220930	42.62	10300	-17.48	20230629	6210	36.88	20230103	10300	-17.48	20230629	5960	42.62	20220930	0.08	N	114810	500	146 억	518912	N	N	N	N
39	20230921	110721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8560	-380	5	-4.25	645489030	74725	139.09	8820	8920	8490	11620	6260	8940	8638.19	1.77	3328	9300	9120	9020	8840	8740	9070	8790	147	2680	500	6430	10	1	29352174	2513	8.83	1.57	12	0.25	969.00	5438.00	10300	20230629	-16.89	5960	20220930	43.62	10300	-16.89	20230629	6210	37.84	20230103	10300	-16.89	20230629	5960	43.62	20220930	0.08	N	114810	500	146 억	518912	N	N	N	N
40	20230921	100707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8610	-330	5	-3.69	316854110	36324	67.61	8820	8920	8600	11620	6260	8940	8723.00	1.77	-230	9300	9120	9020	8840	8740	9070	8790	147	2680	500	6430	10	1	29352174	2527	8.89	1.58	12	0.12	969.00	5438.00	10300	20230629	-16.41	5960	20220930	44.46	10300	-16.41	20230629	6210	38.65	20230103	10300	-16.41	20230629	5960	44.46	20220930	0.08	N	114810	500	146 억	518912	N	N	N	N
41	20230921	090712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8800	-140	5	-1.57	104629360	11915	22.18	8820	8920	8750	11620	6260	8940	8781.31	1.77	2342	9300	9120	9020	8840	8740	9070	8790	147	2680	500	6430	10	1	29352174	2583	9.08	1.62	12	0.04	969.00	5438.00	10300	20230629	-14.56	5960	20220930	47.65	10300	-14.56	20230629	6210	41.71	20230103	10300	-14.56	20230629	5960	47.65	20220930	0.08	N	114810	500	146 억	518912	N	N	N	N
42	20230920	160715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8940	-180	5	-1.97	483220940	53722	194.55	9070	9200	8920	11850	6390	9120	8994.84	1.73	11805	9373	9246	9163	9036	8953	9205	8995	147	2730	500	6560	10	1	29352174	2624	9.23	1.64	12	0.18	969.00	5438.00	10300	20230629	-13.20	5960	20220930	50.00	10300	-13.20	20230629	6210	43.96	20230103	10300	-13.20	20230629	5960	50.00	20220930	0.08	N	114810	500	146 억	507107	N	N	N	N
43	20230920	150656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8930	-190	5	-2.08	475139120	52818	191.28	9070	9200	8920	11850	6390	9120	8995.78	1.73	11830	9373	9246	9163	9036	8953	9205	8995	147	2730	500	6560	10	1	29352174	2621	9.22	1.64	12	0.18	969.00	5438.00	10300	20230629	-13.30	5960	20220930	49.83	10300	-13.30	20230629	6210	43.80	20230103	10300	-13.30	20230629	5960	49.83	20220930	0.08	N	114810	500	146 억	507107	N	N	N	N
44	20230920	140707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8970	-150	5	-1.64	439721210	48857	176.93	9070	9200	8920	11850	6390	9120	9000.17	1.73	12044	9373	9246	9163	9036	8953	9205	8995	147	2730	500	6560	10	1	29352174	2633	9.26	1.65	12	0.17	969.00	5438.00	10300	20230629	-12.91	5960	20220930	50.50	10300	-12.91	20230629	6210	44.44	20230103	10300	-12.91	20230629	5960	50.50	20220930	0.08	N	114810	500	146 억	507107	N	N	N	N
45	20230920	130703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8980	-140	5	-1.54	424861840	47199	170.93	9070	9200	8920	11850	6390	9120	9001.50	1.73	12557	9373	9246	9163	9036	8953	9205	8995	147	2730	500	6560	10	1	29352174	2636	9.27	1.65	12	0.16	969.00	5438.00	10300	20230629	-12.82	5960	20220930	50.67	10300	-12.82	20230629	6210	44.61	20230103	10300	-12.82	20230629	5960	50.67	20220930	0.08	N	114810	500	146 억	507107	N	N	N	N
46	20230920	120700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8980	-140	5	-1.54	407649160	45284	164.00	9070	9200	8920	11850	6390	9120	9002.06	1.73	13065	9373	9246	9163	9036	8953	9205	8995	147	2730	500	6560	10	1	29352174	2636	9.27	1.65	12	0.15	969.00	5438.00	10300	20230629	-12.82	5960	20220930	50.67	10300	-12.82	20230629	6210	44.61	20230103	10300	-12.82	20230629	5960	50.67	20220930	0.08	N	114810	500	146 억	507107	N	N	N	N
47	20230920	110707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9000	-120	5	-1.32	372306440	41341	149.72	9070	9200	8920	11850	6390	9120	9005.74	1.73	13443	9373	9246	9163	9036	8953	9205	8995	147	2730	500	6560	10	1	29352174	2642	9.29	1.66	12	0.14	969.00	5438.00	10300	20230629	-12.62	5960	20220930	51.01	10300	-12.62	20230629	6210	44.93	20230103	10300	-12.62	20230629	5960	51.01	20220930	0.08	N	114810	500	146 억	507107	N	N	N	N
48	20230920	100652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9000	-120	5	-1.32	346074900	38423	139.15	9070	9200	8920	11850	6390	9120	9006.97	1.73	13899	9373	9246	9163	9036	8953	9205	8995	147	2730	500	6560	10	1	29352174	2642	9.29	1.66	12	0.13	969.00	5438.00	10300	20230629	-12.62	5960	20220930	51.01	10300	-12.62	20230629	6210	44.93	20230103	10300	-12.62	20230629	5960	51.01	20220930	0.08	N	114810	500	146 억	507107	N	N	N	N
49	20230920	090702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9200	80	2	0.88	11041010	1217	4.41	9070	9200	9060	11850	6390	9120	9072.32	1.73	196	9373	9246	9163	9036	8953	9205	8995	147	2730	500	6560	10	1	29352174	2700	9.49	1.69	12	0.00	969.00	5438.00	10300	20230629	-10.68	5960	20220930	54.36	10300	-10.68	20230629	6210	48.15	20230103	10300	-10.68	20230629	5960	54.36	20220930	0.08	N	114810	500	146 억	507107	N	N	N	N
50	20230919	160658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9120	-100	5	-1.08	253212160	27613	43.87	9220	9290	9080	11980	6460	9220	9170.03	1.74	-4532	9626	9422	9246	9042	8866	9335	8955	147	2760	500	6630	10	1	29352174	2677	9.41	1.68	12	0.09	969.00	5438.00	10300	20230629	-11.46	5960	20220930	53.02	10300	-11.46	20230629	6210	46.86	20230103	10300	-11.46	20230629	5960	53.02	20220930	0.08	N	114810	500	146 억	511639	N	N	N	N
51	20230919	150700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9130	-90	5	-0.98	243419250	26539	42.16	9220	9290	9080	11980	6460	9220	9172.13	1.74	-4415	9626	9422	9246	9042	8866	9335	8955	147	2760	500	6630	10	1	29352174	2680	9.42	1.68	12	0.09	969.00	5438.00	10300	20230629	-11.36	5960	20220930	53.19	10300	-11.36	20230629	6210	47.02	20230103	10300	-11.36	20230629	5960	53.19	20220930	0.08	N	114810	500	146 억	511639	N	N	N	N
52	20230919	140658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9140	-80	5	-0.87	224394000	24454	38.85	9220	9290	9080	11980	6460	9220	9176.17	1.74	-3226	9626	9422	9246	9042	8866	9335	8955	147	2760	500	6630	10	1	29352174	2683	9.43	1.68	12	0.08	969.00	5438.00	10300	20230629	-11.26	5960	20220930	53.36	10300	-11.26	20230629	6210	47.18	20230103	10300	-11.26	20230629	5960	53.36	20220930	0.08	N	114810	500	146 억	511639	N	N	N	N
53	20230919	130647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9100	-120	5	-1.30	183069510	19910	31.63	9220	9290	9100	11980	6460	9220	9194.85	1.74	-2999	9626	9422	9246	9042	8866	9335	8955	147	2760	500	6630	10	1	29352174	2671	9.39	1.67	12	0.07	969.00	5438.00	10300	20230629	-11.65	5960	20220930	52.68	10300	-11.65	20230629	6210	46.54	20230103	10300	-11.65	20230629	5960	52.68	20220930	0.08	N	114810	500	146 억	511639	N	N	N	N
54	20230919	120705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9170	-50	5	-0.54	171764580	18670	29.66	9220	9290	9100	11980	6460	9220	9200.03	1.74	-2257	9626	9422	9246	9042	8866	9335	8955	147	2760	500	6630	10	1	29352174	2692	9.46	1.69	12	0.06	969.00	5438.00	10300	20230629	-10.97	5960	20220930	53.86	10300	-10.97	20230629	6210	47.67	20230103	10300	-10.97	20230629	5960	53.86	20220930	0.08	N	114810	500	146 억	511639	N	N	N	N
55	20230919	110706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9200	-20	5	-0.22	107175200	11604	18.43	9220	9290	9150	11980	6460	9220	9236.06	1.74	-3604	9626	9422	9246	9042	8866	9335	8955	147	2760	500	6630	10	1	29352174	2700	9.49	1.69	12	0.04	969.00	5438.00	10300	20230629	-10.68	5960	20220930	54.36	10300	-10.68	20230629	6210	48.15	20230103	10300	-10.68	20230629	5960	54.36	20220930	0.08	N	114810	500	146 억	511639	N	N	N	N
56	20230919	100701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9230	10	2	0.11	71454940	7722	12.27	9220	9290	9150	11980	6460	9220	9253.42	1.74	-2317	9626	9422	9246	9042	8866	9335	8955	147	2760	500	6630	10	1	29352174	2709	9.53	1.70	12	0.03	969.00	5438.00	10300	20230629	-10.39	5960	20220930	54.87	10300	-10.39	20230629	6210	48.63	20230103	10300	-10.39	20230629	5960	54.87	20220930	0.08	N	114810	500	146 억	511639	N	N	N	N
57	20230919	090655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9220	0	3	0.00	3950380	430	0.68	9220	9220	9150	11980	6460	9220	9186.93	1.74	188	9626	9422	9246	9042	8866	9335	8955	147	2760	500	6630	10	1	29352174	2706	9.51	1.70	12	0.00	969.00	5438.00	10300	20230629	-10.49	5960	20220930	54.70	10300	-10.49	20230629	6210	48.47	20230103	10300	-10.49	20230629	5960	54.70	20220930	0.08	N	114810	500	146 억	511639	N	N	N	N
58	20230918	160700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9220	-280	5	-2.95	578161050	62496	67.74	9450	9450	9070	12350	6650	9500	9251.17	1.74	1080	9686	9592	9466	9372	9246	9530	9310	147	2850	500	6840	10	1	29352174	2706	9.51	1.70	12	0.21	969.00	5438.00	10300	20230629	-10.49	5960	20220930	54.70	10300	-10.49	20230629	6210	48.47	20230103	10300	-10.49	20230629	5960	54.70	20220930	0.09	N	114810	500	146 억	510559	N	N	N	N
59	20230918	150658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9290	-210	5	-2.21	555913570	60084	65.12	9450	9450	9070	12350	6650	9500	9252.27	1.74	1517	9686	9592	9466	9372	9246	9530	9310	147	2850	500	6840	10	1	29352174	2727	9.59	1.71	12	0.20	969.00	5438.00	10300	20230629	-9.81	5960	20220930	55.87	10300	-9.81	20230629	6210	49.60	20230103	10300	-9.81	20230629	5960	55.87	20220930	0.09	N	114810	500	146 억	510559	N	N	N	N
60	20230918	140714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9250	-250	5	-2.63	506415400	54737	59.33	9450	9450	9070	12350	6650	9500	9251.79	1.74	2636	9686	9592	9466	9372	9246	9530	9310	147	2850	500	6840	10	1	29352174	2715	9.55	1.70	12	0.19	969.00	5438.00	10300	20230629	-10.19	5960	20220930	55.20	10300	-10.19	20230629	6210	48.95	20230103	10300	-10.19	20230629	5960	55.20	20220930	0.09	N	114810	500	146 억	510559	N	N	N	N
61	20230918	130658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9260	-240	5	-2.53	472470260	51076	55.36	9450	9450	9070	12350	6650	9500	9250.34	1.74	2070	9686	9592	9466	9372	9246	9530	9310	147	2850	500	6840	10	1	29352174	2718	9.56	1.70	12	0.17	969.00	5438.00	10300	20230629	-10.10	5960	20220930	55.37	10300	-10.10	20230629	6210	49.11	20230103	10300	-10.10	20230629	5960	55.37	20220930	0.09	N	114810	500	146 억	510559	N	N	N	N
62	20230918	120701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9300	-200	5	-2.11	451930530	48862	52.96	9450	9450	9070	12350	6650	9500	9249.12	1.74	2504	9686	9592	9466	9372	9246	9530	9310	147	2850	500	6840	10	1	29352174	2730	9.60	1.71	12	0.17	969.00	5438.00	10300	20230629	-9.71	5960	20220930	56.04	10300	-9.71	20230629	6210	49.76	20230103	10300	-9.71	20230629	5960	56.04	20220930	0.09	N	114810	500	146 억	510559	N	N	N	N
63	20230918	110652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9330	-170	5	-1.79	354284160	38366	41.58	9450	9450	9070	12350	6650	9500	9234.33	1.74	5019	9686	9592	9466	9372	9246	9530	9310	147	2850	500	6840	10	1	29352174	2739	9.63	1.72	12	0.13	969.00	5438.00	10300	20230629	-9.42	5960	20220930	56.54	10300	-9.42	20230629	6210	50.24	20230103	10300	-9.42	20230629	5960	56.54	20220930	0.09	N	114810	500	146 억	510559	N	N	N	N
64	20230918	100647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9220	-280	5	-2.95	290500650	31448	34.08	9450	9450	9070	12350	6650	9500	9237.49	1.74	5803	9686	9592	9466	9372	9246	9530	9310	147	2850	500	6840	10	1	29352174	2706	9.51	1.70	12	0.11	969.00	5438.00	10300	20230629	-10.49	5960	20220930	54.70	10300	-10.49	20230629	6210	48.47	20230103	10300	-10.49	20230629	5960	54.70	20220930	0.09	N	114810	500	146 억	510559	N	N	N	N
65	20230918	090649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9290	-210	5	-2.21	62624040	6720	7.28	9450	9450	9290	12350	6650	9500	9319.05	1.74	2730	9686	9592	9466	9372	9246	9530	9310	147	2850	500	6840	10	1	29352174	2727	9.59	1.71	12	0.02	969.00	5438.00	10300	20230629	-9.81	5960	20220930	55.87	10300	-9.81	20230629	6210	49.60	20230103	10300	-9.81	20230629	5960	55.87	20220930	0.09	N	114810	500	146 억	510559	N	N	N	N
66	20230915	160655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9500	70	2	0.74	871855750	92152	87.05	9510	9560	9340	12250	6610	9430	9461.05	1.78	-11161	9796	9612	9316	9132	8836	9705	9225	147	2820	500	6780	10	1	29352174	2788	9.80	1.75	12	0.31	969.00	5438.00	10300	20230629	-7.77	5960	20220930	59.40	10300	-7.77	20230629	6210	52.98	20230103	10300	-7.77	20230629	5960	59.40	20220930	0.10	N	114810	500	146 억	521700	N	N	N	N
67	20230915	150654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9510	80	2	0.85	857154760	90604	85.59	9510	9560	9340	12250	6610	9430	9460.45	1.78	-11179	9796	9612	9316	9132	8836	9705	9225	147	2820	500	6780	10	1	29352174	2791	9.81	1.75	12	0.31	969.00	5438.00	10300	20230629	-7.67	5960	20220930	59.56	10300	-7.67	20230629	6210	53.14	20230103	10300	-7.67	20230629	5960	59.56	20220930	0.10	N	114810	500	146 억	521700	N	N	N	N
68	20230915	140653	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9480	50	2	0.53	710936120	75251	71.09	9510	9530	9340	12250	6610	9430	9447.53	1.78	-9234	9796	9612	9316	9132	8836	9705	9225	147	2820	500	6780	10	1	29352174	2783	9.78	1.74	12	0.26	969.00	5438.00	10300	20230629	-7.96	5960	20220930	59.06	10300	-7.96	20230629	6210	52.66	20230103	10300	-7.96	20230629	5960	59.06	20220930	0.10	N	114810	500	146 억	521700	N	N	N	N
69	20230915	130649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9450	20	2	0.21	391536920	41646	39.34	9510	9510	9340	12250	6610	9430	9401.55	1.78	-7227	9796	9612	9316	9132	8836	9705	9225	147	2820	500	6780	10	1	29352174	2774	9.75	1.74	12	0.14	969.00	5438.00	10300	20230629	-8.25	5960	20220930	58.56	10300	-8.25	20230629	6210	52.17	20230103	10300	-8.25	20230629	5960	58.56	20220930	0.10	N	114810	500	146 억	521700	N	N	N	N
70	20230915	120657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9450	20	2	0.21	315354170	33597	31.74	9510	9510	9340	12250	6610	9430	9386.38	1.78	-5318	9796	9612	9316	9132	8836	9705	9225	147	2820	500	6780	10	1	29352174	2774	9.75	1.74	12	0.11	969.00	5438.00	10300	20230629	-8.25	5960	20220930	58.56	10300	-8.25	20230629	6210	52.17	20230103	10300	-8.25	20230629	5960	58.56	20220930	0.10	N	114810	500	146 억	521700	N	N	N	N
71	20230915	110700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9420	-10	5	-0.11	295086260	31448	29.71	9510	9510	9340	12250	6610	9430	9383.31	1.78	-5140	9796	9612	9316	9132	8836	9705	9225	147	2820	500	6780	10	1	29352174	2765	9.72	1.73	12	0.11	969.00	5438.00	10300	20230629	-8.54	5960	20220930	58.05	10300	-8.54	20230629	6210	51.69	20230103	10300	-8.54	20230629	5960	58.05	20220930	0.10	N	114810	500	146 억	521700	N	N	N	N
72	20230915	100657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9380	-50	5	-0.53	159461020	17022	16.08	9510	9510	9340	12250	6610	9430	9367.94	1.78	-4583	9796	9612	9316	9132	8836	9705	9225	147	2820	500	6780	10	1	29352174	2753	9.68	1.72	12	0.06	969.00	5438.00	10300	20230629	-8.93	5960	20220930	57.38	10300	-8.93	20230629	6210	51.05	20230103	10300	-8.93	20230629	5960	57.38	20220930	0.10	N	114810	500	146 억	521700	N	N	N	N
73	20230915	090646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9430	0	3	0.00	9274020	980	0.93	9510	9510	9430	12250	6610	9430	9463.29	1.78	-704	9796	9612	9316	9132	8836	9705	9225	147	2820	500	6780	10	1	29352174	2768	9.73	1.73	12	0.00	969.00	5438.00	10300	20230629	-8.45	5960	20220930	58.22	10300	-8.45	20230629	6210	51.85	20230103	10300	-8.45	20230629	5960	58.22	20220930	0.10	N	114810	500	146 억	521700	N	N	N	N
74	20230914	160656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9430	410	2	4.55	985211230	105160	99.48	9150	9500	9020	11720	6320	9020	9368.43	2.05	9539	9546	9282	9096	8832	8646	9415	8965	147	2700	500	6490	10	1	29352174	2768	9.73	1.73	12	0.36	969.00	5438.00	10300	20230629	-8.45	5960	20220930	58.22	10300	-8.45	20230629	6210	51.85	20230103	10300	-8.45	20230629	5960	58.22	20220930	0.10	N	114810	500	146 억	601707	N	N	N	N
75	20230914	150638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9440	420	2	4.66	970595410	103610	98.01	9150	9500	9020	11720	6320	9020	9367.78	2.05	9435	9546	9282	9096	8832	8646	9415	8965	147	2700	500	6490	10	1	29352174	2771	9.74	1.74	12	0.35	969.00	5438.00	10300	20230629	-8.35	5960	20220930	58.39	10300	-8.35	20230629	6210	52.01	20230103	10300	-8.35	20230629	5960	58.39	20220930	0.10	N	114810	500	146 억	601707	N	N	N	N
76	20230914	140648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9450	430	2	4.77	794500190	84922	80.33	9150	9500	9020	11720	6320	9020	9355.65	2.05	8689	9546	9282	9096	8832	8646	9415	8965	147	2700	500	6490	10	1	29352174	2774	9.75	1.74	12	0.29	969.00	5438.00	10300	20230629	-8.25	5960	20220930	58.56	10300	-8.25	20230629	6210	52.17	20230103	10300	-8.25	20230629	5960	58.56	20220930	0.10	N	114810	500	146 억	601707	N	N	N	N
77	20230914	130636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9380	360	2	3.99	664065690	71093	67.25	9150	9500	9020	11720	6320	9020	9340.80	2.05	7413	9546	9282	9096	8832	8646	9415	8965	147	2700	500	6490	10	1	29352174	2753	9.68	1.72	12	0.24	969.00	5438.00	10300	20230629	-8.93	5960	20220930	57.38	10300	-8.93	20230629	6210	51.05	20230103	10300	-8.93	20230629	5960	57.38	20220930	0.10	N	114810	500	146 억	601707	N	N	N	N
78	20230914	120645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9370	350	2	3.88	608667630	65184	61.66	9150	9500	9020	11720	6320	9020	9337.68	2.05	6656	9546	9282	9096	8832	8646	9415	8965	147	2700	500	6490	10	1	29352174	2750	9.67	1.72	12	0.22	969.00	5438.00	10300	20230629	-9.03	5960	20220930	57.21	10300	-9.03	20230629	6210	50.89	20230103	10300	-9.03	20230629	5960	57.21	20220930	0.10	N	114810	500	146 억	601707	N	N	N	N
79	20230914	110639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9290	270	2	2.99	340111810	36680	34.70	9150	9360	9020	11720	6320	9020	9272.40	2.05	5182	9546	9282	9096	8832	8646	9415	8965	147	2700	500	6490	10	1	29352174	2727	9.59	1.71	12	0.12	969.00	5438.00	10300	20230629	-9.81	5960	20220930	55.87	10300	-9.81	20230629	6210	49.60	20230103	10300	-9.81	20230629	5960	55.87	20220930	0.10	N	114810	500	146 억	601707	N	N	N	N
80	20230914	100634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9250	230	2	2.55	253208680	27295	25.82	9150	9360	9020	11720	6320	9020	9276.74	2.05	4925	9546	9282	9096	8832	8646	9415	8965	147	2700	500	6490	10	1	29352174	2715	9.55	1.70	12	0.09	969.00	5438.00	10300	20230629	-10.19	5960	20220930	55.20	10300	-10.19	20230629	6210	48.95	20230103	10300	-10.19	20230629	5960	55.20	20220930	0.10	N	114810	500	146 억	601707	N	N	N	N
81	20230914	090645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9030	10	2	0.11	8507240	938	0.89	9150	9150	9020	11720	6320	9020	9069.55	2.05	-120	9546	9282	9096	8832	8646	9415	8965	147	2700	500	6490	10	1	29352174	2651	9.32	1.66	12	0.00	969.00	5438.00	10300	20230629	-12.33	5960	20220930	51.51	10300	-12.33	20230629	6210	45.41	20230103	10300	-12.33	20230629	5960	51.51	20220930	0.10	N	114810	500	146 억	601707	N	N	N	N
82	20230913	160649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9020	-10	5	-0.11	969405290	105710	185.46	8910	9360	8910	11730	6330	9030	9170.55	2.07	-5497	9323	9176	9023	8876	8723	9250	8950	147	2700	500	6500	10	1	29352174	2648	9.31	1.66	12	0.36	969.00	5438.00	10300	20230629	-12.43	5960	20220930	51.34	10300	-12.43	20230629	6210	45.25	20230103	10300	-12.43	20230629	5960	51.34	20220930	0.11	N	114810	500	146 억	606558	N	N	N	N
83	20230913	150644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9100	70	2	0.78	896698430	97688	171.39	8910	9360	8910	11730	6330	9030	9179.36	2.07	-6079	9323	9176	9023	8876	8723	9250	8950	147	2700	500	6500	10	1	29352174	2671	9.39	1.67	12	0.33	969.00	5438.00	10300	20230629	-11.65	5960	20220930	52.68	10300	-11.65	20230629	6210	46.54	20230103	10300	-11.65	20230629	5960	52.68	20220930	0.11	N	114810	500	146 억	606558	N	N	N	N
84	20230913	140649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9070	40	2	0.44	848809270	92428	162.16	8910	9360	8910	11730	6330	9030	9183.63	2.07	-6207	9323	9176	9023	8876	8723	9250	8950	147	2700	500	6500	10	1	29352174	2662	9.36	1.67	12	0.31	969.00	5438.00	10300	20230629	-11.94	5960	20220930	52.18	10300	-11.94	20230629	6210	46.05	20230103	10300	-11.94	20230629	5960	52.18	20220930	0.11	N	114810	500	146 억	606558	N	N	N	N
85	20230913	130629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9070	40	2	0.44	765817870	83253	146.06	8910	9360	8910	11730	6330	9030	9198.88	2.07	-8072	9323	9176	9023	8876	8723	9250	8950	147	2700	500	6500	10	1	29352174	2662	9.36	1.67	12	0.28	969.00	5438.00	10300	20230629	-11.94	5960	20220930	52.18	10300	-11.94	20230629	6210	46.05	20230103	10300	-11.94	20230629	5960	52.18	20220930	0.11	N	114810	500	146 억	606558	N	N	N	N
86	20230913	120648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9060	30	2	0.33	749109750	81403	142.81	8910	9360	8910	11730	6330	9030	9202.70	2.07	-7585	9323	9176	9023	8876	8723	9250	8950	147	2700	500	6500	10	1	29352174	2659	9.35	1.67	12	0.28	969.00	5438.00	10300	20230629	-12.04	5960	20220930	52.01	10300	-12.04	20230629	6210	45.89	20230103	10300	-12.04	20230629	5960	52.01	20220930	0.11	N	114810	500	146 억	606558	N	N	N	N
87	20230913	110647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9060	30	2	0.33	631858800	68424	120.04	8910	9360	8910	11730	6330	9030	9234.76	2.07	-9341	9323	9176	9023	8876	8723	9250	8950	147	2700	500	6500	10	1	29352174	2659	9.35	1.67	12	0.23	969.00	5438.00	10300	20230629	-12.04	5960	20220930	52.01	10300	-12.04	20230629	6210	45.89	20230103	10300	-12.04	20230629	5960	52.01	20220930	0.11	N	114810	500	146 억	606558	N	N	N	N
88	20230913	100638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9160	130	2	1.44	544214800	58793	103.15	8910	9360	8910	11730	6330	9030	9256.84	2.07	-7432	9323	9176	9023	8876	8723	9250	8950	147	2700	500	6500	10	1	29352174	2689	9.45	1.68	12	0.20	969.00	5438.00	10300	20230629	-11.07	5960	20220930	53.69	10300	-11.07	20230629	6210	47.50	20230103	10300	-11.07	20230629	5960	53.69	20220930	0.11	N	114810	500	146 억	606558	N	N	N	N
89	20230913	090634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9210	180	2	1.99	159603940	17348	30.44	8910	9340	8910	11730	6330	9030	9201.12	2.07	-5677	9323	9176	9023	8876	8723	9250	8950	147	2700	500	6500	10	1	29352174	2703	9.50	1.69	12	0.06	969.00	5438.00	10300	20230629	-10.58	5960	20220930	54.53	10300	-10.58	20230629	6210	48.31	20230103	10300	-10.58	20230629	5960	54.53	20220930	0.11	N	114810	500	146 억	606558	N	N	N	N
90	20230912	160630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9030	10	2	0.11	512313220	56949	65.76	8970	9170	8870	11720	6320	9020	8995.99	2.11	-14118	9333	9176	8933	8776	8533	9255	8855	147	2700	500	6490	10	1	29352174	2651	9.32	1.66	12	0.19	969.00	5438.00	10300	20230629	-12.33	5960	20220930	51.51	10300	-12.33	20230629	6210	45.41	20230103	10300	-12.33	20230629	5960	51.51	20220930	0.11	N	114810	500	146 억	620026	N	N	N	N
91	20230912	150637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8980	-40	5	-0.44	501286470	55727	64.35	8970	9170	8870	11720	6320	9020	8995.40	2.11	-13985	9333	9176	8933	8776	8533	9255	8855	147	2700	500	6490	10	1	29352174	2636	9.27	1.65	12	0.19	969.00	5438.00	10300	20230629	-12.82	5960	20220930	50.67	10300	-12.82	20230629	6210	44.61	20230103	10300	-12.82	20230629	5960	50.67	20220930	0.11	N	114810	500	146 억	620026	N	N	N	N
92	20230912	140636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9010	-10	5	-0.11	463262540	51489	59.46	8970	9170	8870	11720	6320	9020	8997.31	2.11	-13973	9333	9176	8933	8776	8533	9255	8855	147	2700	500	6490	10	1	29352174	2645	9.30	1.66	12	0.18	969.00	5438.00	10300	20230629	-12.52	5960	20220930	51.17	10300	-12.52	20230629	6210	45.09	20230103	10300	-12.52	20230629	5960	51.17	20220930	0.11	N	114810	500	146 억	620026	N	N	N	N
93	20230912	130629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9000	-20	5	-0.22	359019160	39980	46.17	8970	9170	8870	11720	6320	9020	8979.97	2.11	-10717	9333	9176	8933	8776	8533	9255	8855	147	2700	500	6490	10	1	29352174	2642	9.29	1.66	12	0.14	969.00	5438.00	10300	20230629	-12.62	5960	20220930	51.01	10300	-12.62	20230629	6210	44.93	20230103	10300	-12.62	20230629	5960	51.01	20220930	0.11	N	114810	500	146 억	620026	N	N	N	N
94	20230912	120625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8890	-130	5	-1.44	310662780	34586	39.94	8970	9170	8870	11720	6320	9020	8982.33	2.11	-9473	9333	9176	8933	8776	8533	9255	8855	147	2700	500	6490	10	1	29352174	2609	9.17	1.63	12	0.12	969.00	5438.00	10300	20230629	-13.69	5960	20220930	49.16	10300	-13.69	20230629	6210	43.16	20230103	10300	-13.69	20230629	5960	49.16	20220930	0.11	N	114810	500	146 억	620026	N	N	N	N
95	20230912	110632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8910	-110	5	-1.22	270804110	30108	34.77	8970	9170	8900	11720	6320	9020	8994.42	2.11	-8065	9333	9176	8933	8776	8533	9255	8855	147	2700	500	6490	10	1	29352174	2615	9.20	1.64	12	0.10	969.00	5438.00	10300	20230629	-13.50	5960	20220930	49.50	10300	-13.50	20230629	6210	43.48	20230103	10300	-13.50	20230629	5960	49.50	20220930	0.11	N	114810	500	146 억	620026	N	N	N	N
96	20230912	100628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9000	-20	5	-0.22	193090460	21411	24.72	8970	9170	8920	11720	6320	9020	9018.28	2.11	-984	9333	9176	8933	8776	8533	9255	8855	147	2700	500	6490	10	1	29352174	2642	9.29	1.66	12	0.07	969.00	5438.00	10300	20230629	-12.62	5960	20220930	51.01	10300	-12.62	20230629	6210	44.93	20230103	10300	-12.62	20230629	5960	51.01	20220930	0.11	N	114810	500	146 억	620026	N	N	N	N
97	20230912	090641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9020	0	3	0.00	54342470	6071	7.01	8970	9020	8920	11720	6320	9020	8951.16	2.11	281	9333	9176	8933	8776	8533	9255	8855	147	2700	500	6490	10	1	29352174	2648	9.31	1.66	12	0.02	969.00	5438.00	10300	20230629	-12.43	5960	20220930	51.34	10300	-12.43	20230629	6210	45.25	20230103	10300	-12.43	20230629	5960	51.34	20220930	0.11	N	114810	500	146 억	620026	N	N	N	N
98	20230911	160626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9020	260	2	2.97	777147420	86597	111.71	8790	9090	8690	11380	6140	8760	8973.73	2.09	4877	9080	8920	8770	8610	8460	8845	8535	147	2620	500	6300	10	1	29352174	2648	9.31	1.66	12	0.30	969.00	5438.00	10300	20230629	-12.43	5960	20220930	51.34	10300	-12.43	20230629	6210	45.25	20230103	10300	-12.43	20230629	5960	51.34	20220930	0.12	N	114810	500	146 억	614589	N	N	N	N
99	20230911	150633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9090	330	2	3.77	734452170	81876	105.62	8790	9090	8690	11380	6140	8760	8970.30	2.09	6603	9080	8920	8770	8610	8460	8845	8535	147	2620	500	6300	10	1	29352174	2668	9.38	1.67	12	0.28	969.00	5438.00	10300	20230629	-11.75	5960	20220930	52.52	10300	-11.75	20230629	6210	46.38	20230103	10300	-11.75	20230629	5960	52.52	20220930	0.12	N	114810	500	146 억	614589	N	N	N	N
100	20230911	140641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9040	280	2	3.20	687534880	76675	98.91	8790	9090	8690	11380	6140	8760	8966.87	2.09	7091	9080	8920	8770	8610	8460	8845	8535	147	2620	500	6300	10	1	29352174	2653	9.33	1.66	12	0.26	969.00	5438.00	10300	20230629	-12.23	5960	20220930	51.68	10300	-12.23	20230629	6210	45.57	20230103	10300	-12.23	20230629	5960	51.68	20220930	0.12	N	114810	500	146 억	614589	N	N	N	N
101	20230911	130615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8990	230	2	2.63	563606350	62905	81.14	8790	9090	8690	11380	6140	8760	8959.64	2.09	3654	9080	8920	8770	8610	8460	8845	8535	147	2620	500	6300	10	1	29352174	2639	9.28	1.65	12	0.21	969.00	5438.00	10300	20230629	-12.72	5960	20220930	50.84	10300	-12.72	20230629	6210	44.77	20230103	10300	-12.72	20230629	5960	50.84	20220930	0.12	N	114810	500	146 억	614589	N	N	N	N
102	20230911	120626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9000	240	2	2.74	491348920	54871	70.78	8790	9090	8690	11380	6140	8760	8954.62	2.09	3439	9080	8920	8770	8610	8460	8845	8535	147	2620	500	6300	10	1	29352174	2642	9.29	1.66	12	0.19	969.00	5438.00	10300	20230629	-12.62	5960	20220930	51.01	10300	-12.62	20230629	6210	44.93	20230103	10300	-12.62	20230629	5960	51.01	20220930	0.12	N	114810	500	146 억	614589	N	N	N	N
103	20230911	110616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9090	330	2	3.77	440071900	49198	63.46	8790	9090	8690	11380	6140	8760	8944.91	2.09	3650	9080	8920	8770	8610	8460	8845	8535	147	2620	500	6300	10	1	29352174	2668	9.38	1.67	12	0.17	969.00	5438.00	10300	20230629	-11.75	5960	20220930	52.52	10300	-11.75	20230629	6210	46.38	20230103	10300	-11.75	20230629	5960	52.52	20220930	0.12	N	114810	500	146 억	614589	N	N	N	N
104	20230911	100618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8910	150	2	1.71	195584210	22148	28.57	8790	9000	8690	11380	6140	8760	8830.78	2.09	-2701	9080	8920	8770	8610	8460	8845	8535	147	2620	500	6300	10	1	29352174	2615	9.20	1.64	12	0.08	969.00	5438.00	10300	20230629	-13.50	5960	20220930	49.50	10300	-13.50	20230629	6210	43.48	20230103	10300	-13.50	20230629	5960	49.50	20220930	0.12	N	114810	500	146 억	614589	N	N	N	N
105	20230911	090615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8710	-50	5	-0.57	25892850	2976	3.84	8790	8790	8690	11380	6140	8760	8700.55	2.09	-2733	9080	8920	8770	8610	8460	8845	8535	147	2620	500	6300	10	1	29352174	2557	8.99	1.60	12	0.01	969.00	5438.00	10300	20230629	-15.44	5960	20220930	46.14	10300	-15.44	20230629	6210	40.26	20230103	10300	-15.44	20230629	5960	46.14	20220930	0.12	N	114810	500	146 억	614589	N	N	N	N
106	20230908	160629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8760	-110	5	-1.24	673670010	77519	70.90	8870	8930	8620	11530	6210	8870	8690.39	2.12	-7537	9483	9176	8883	8576	8283	9330	8730	147	2660	500	6380	10	1	29352174	2571	9.04	1.61	12	0.26	969.00	5438.00	10300	20230629	-14.95	5960	20220930	46.98	10300	-14.95	20230629	6210	41.06	20230103	10300	-14.95	20230629	5960	46.98	20220930	0.12	N	114810	500	146 억	621735	N	N	N	N
107	20230908	150630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8690	-180	5	-2.03	659837180	75935	69.45	8870	8930	8620	11530	6210	8870	8689.50	2.12	-7198	9483	9176	8883	8576	8283	9330	8730	147	2660	500	6380	10	1	29352174	2551	8.97	1.60	12	0.26	969.00	5438.00	10300	20230629	-15.63	5960	20220930	45.81	10300	-15.63	20230629	6210	39.94	20230103	10300	-15.63	20230629	5960	45.81	20220930	0.12	N	114810	500	146 억	621735	N	N	N	N
108	20230908	140625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8690	-180	5	-2.03	616231290	70908	64.85	8870	8930	8620	11530	6210	8870	8690.57	2.12	-7967	9483	9176	8883	8576	8283	9330	8730	147	2660	500	6380	10	1	29352174	2551	8.97	1.60	12	0.24	969.00	5438.00	10300	20230629	-15.63	5960	20220930	45.81	10300	-15.63	20230629	6210	39.94	20230103	10300	-15.63	20230629	5960	45.81	20220930	0.12	N	114810	500	146 억	621735	N	N	N	N
109	20230908	130631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8680	-190	5	-2.14	537236290	61800	56.52	8870	8930	8620	11530	6210	8870	8693.14	2.12	-7670	9483	9176	8883	8576	8283	9330	8730	147	2660	500	6380	10	1	29352174	2548	8.96	1.60	12	0.21	969.00	5438.00	10300	20230629	-15.73	5960	20220930	45.64	10300	-15.73	20230629	6210	39.77	20230103	10300	-15.73	20230629	5960	45.64	20220930	0.12	N	114810	500	146 억	621735	N	N	N	N
110	20230908	120639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8670	-200	5	-2.25	458048770	52637	48.14	8870	8930	8660	11530	6210	8870	8702.03	2.12	-6734	9483	9176	8883	8576	8283	9330	8730	147	2660	500	6380	10	1	29352174	2545	8.95	1.59	12	0.18	969.00	5438.00	10300	20230629	-15.83	5960	20220930	45.47	10300	-15.83	20230629	6210	39.61	20230103	10300	-15.83	20230629	5960	45.47	20220930	0.12	N	114810	500	146 억	621735	N	N	N	N
111	20230908	110634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8660	-210	5	-2.37	250373360	28693	26.24	8870	8930	8660	11530	6210	8870	8725.94	2.12	-7982	9483	9176	8883	8576	8283	9330	8730	147	2660	500	6380	10	1	29352174	2542	8.94	1.59	12	0.10	969.00	5438.00	10300	20230629	-15.92	5960	20220930	45.30	10300	-15.92	20230629	6210	39.45	20230103	10300	-15.92	20230629	5960	45.30	20220930	0.12	N	114810	500	146 억	621735	N	N	N	N
112	20230908	100628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8750	-120	5	-1.35	69824790	7914	7.24	8870	8930	8750	11530	6210	8870	8822.95	2.12	-5003	9483	9176	8883	8576	8283	9330	8730	147	2660	500	6380	10	1	29352174	2568	9.03	1.61	12	0.03	969.00	5438.00	10300	20230629	-15.05	5960	20220930	46.81	10300	-15.05	20230629	6210	40.90	20230103	10300	-15.05	20230629	5960	46.81	20220930	0.12	N	114810	500	146 억	621735	N	N	N	N
113	20230908	090632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8930	60	2	0.68	1169720	132	0.12	8870	8930	8840	11530	6210	8870	8861.52	2.12	-82	9483	9176	8883	8576	8283	9330	8730	147	2660	500	6380	10	1	29352174	2621	9.22	1.64	12	0.00	969.00	5438.00	10300	20230629	-13.30	5960	20220930	49.83	10300	-13.30	20230629	6210	43.80	20230103	10300	-13.30	20230629	5960	49.83	20220930	0.12	N	114810	500	146 억	621735	N	N	N	N
114	20230907	160622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8870	100	2	1.14	964620490	109239	236.01	8700	9190	8590	11400	6140	8770	8830.37	2.08	12397	8956	8862	8776	8682	8596	8820	8640	147	2630	500	6310	10	1	29352174	2604	9.15	1.63	12	0.37	969.00	5438.00	10300	20230629	-13.88	5960	20220930	48.83	10300	-13.88	20230629	6210	42.83	20230103	10300	-13.88	20230629	5960	48.83	20220930	0.12	N	114810	500	146 억	609338	N	N	N	N
115	20230907	150628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8920	150	2	1.71	949321920	107515	232.28	8700	9190	8590	11400	6140	8770	8829.67	2.08	12458	8956	8862	8776	8682	8596	8820	8640	147	2630	500	6310	10	1	29352174	2618	9.21	1.64	12	0.37	969.00	5438.00	10300	20230629	-13.40	5960	20220930	49.66	10300	-13.40	20230629	6210	43.64	20230103	10300	-13.40	20230629	5960	49.66	20220930	0.12	N	114810	500	146 억	609338	N	N	N	N
116	20230907	140624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9050	280	2	3.19	873324050	99016	213.92	8700	9190	8590	11400	6140	8770	8820.03	2.08	10712	8956	8862	8776	8682	8596	8820	8640	147	2630	500	6310	10	1	29352174	2656	9.34	1.66	12	0.34	969.00	5438.00	10300	20230629	-12.14	5960	20220930	51.85	10300	-12.14	20230629	6210	45.73	20230103	10300	-12.14	20230629	5960	51.85	20220930	0.12	N	114810	500	146 억	609338	N	N	N	N
117	20230907	130622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8950	180	2	2.05	588665590	67677	146.21	8700	8980	8590	11400	6140	8770	8698.16	2.08	16328	8956	8862	8776	8682	8596	8820	8640	147	2630	500	6310	10	1	29352174	2627	9.24	1.65	12	0.23	969.00	5438.00	10300	20230629	-13.11	5960	20220930	50.17	10300	-13.11	20230629	6210	44.12	20230103	10300	-13.11	20230629	5960	50.17	20220930	0.12	N	114810	500	146 억	609338	N	N	N	N
118	20230907	120630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8770	0	3	0.00	469166770	54202	117.10	8700	8790	8590	11400	6140	8770	8655.89	2.08	15441	8956	8862	8776	8682	8596	8820	8640	147	2630	500	6310	10	1	29352174	2574	9.05	1.61	12	0.18	969.00	5438.00	10300	20230629	-14.85	5960	20220930	47.15	10300	-14.85	20230629	6210	41.22	20230103	10300	-14.85	20230629	5960	47.15	20220930	0.12	N	114810	500	146 억	609338	N	N	N	N
119	20230907	110628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8610	-160	5	-1.82	387826870	44851	96.90	8700	8740	8590	11400	6140	8770	8647.01	2.08	15824	8956	8862	8776	8682	8596	8820	8640	147	2630	500	6310	10	1	29352174	2527	8.89	1.58	12	0.15	969.00	5438.00	10300	20230629	-16.41	5960	20220930	44.46	10300	-16.41	20230629	6210	38.65	20230103	10300	-16.41	20230629	5960	44.46	20220930	0.12	N	114810	500	146 억	609338	N	N	N	N
120	20230907	100627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8690	-80	5	-0.91	208998280	24121	52.11	8700	8740	8650	11400	6140	8770	8664.58	2.08	11500	8956	8862	8776	8682	8596	8820	8640	147	2630	500	6310	10	1	29352174	2551	8.97	1.60	12	0.08	969.00	5438.00	10300	20230629	-15.63	5960	20220930	45.81	10300	-15.63	20230629	6210	39.94	20230103	10300	-15.63	20230629	5960	45.81	20220930	0.12	N	114810	500	146 억	609338	N	N	N	N
121	20230907	090635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8720	-50	5	-0.57	150033260	17330	37.44	8700	8740	8650	11400	6140	8770	8657.43	2.08	10511	8956	8862	8776	8682	8596	8820	8640	147	2630	500	6310	10	1	29352174	2560	9.00	1.60	12	0.06	969.00	5438.00	10300	20230629	-15.34	5960	20220930	46.31	10300	-15.34	20230629	6210	40.42	20230103	10300	-15.34	20230629	5960	46.31	20220930	0.12	N	114810	500	146 억	609338	N	N	N	N
122	20230906	160623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8770	-50	5	-0.57	406405400	46286	111.98	8870	8870	8690	11460	6180	8820	8780.31	2.10	-6242	9153	8986	8883	8716	8613	8935	8665	147	2640	500	6350	10	1	29352174	2574	9.05	1.61	12	0.16	969.00	5438.00	10300	20230629	-14.85	5960	20220930	47.15	10300	-14.85	20230629	6210	41.22	20230103	10300	-14.85	20230629	5960	47.15	20220930	0.12	N	114810	500	146 억	615727	N	N	N	N
123	20230906	150625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8760	-60	5	-0.68	403564620	45962	111.19	8870	8870	8690	11460	6180	8820	8780.40	2.10	-6144	9153	8986	8883	8716	8613	8935	8665	147	2640	500	6350	10	1	29352174	2571	9.04	1.61	12	0.16	969.00	5438.00	10300	20230629	-14.95	5960	20220930	46.98	10300	-14.95	20230629	6210	41.06	20230103	10300	-14.95	20230629	5960	46.98	20220930	0.12	N	114810	500	146 억	615727	N	N	N	N
124	20230906	140625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8830	10	2	0.11	370108690	42132	101.93	8870	8870	8720	11460	6180	8820	8784.50	2.10	-5144	9153	8986	8883	8716	8613	8935	8665	147	2640	500	6350	10	1	29352174	2592	9.11	1.62	12	0.14	969.00	5438.00	10300	20230629	-14.27	5960	20220930	48.15	10300	-14.27	20230629	6210	42.19	20230103	10300	-14.27	20230629	5960	48.15	20220930	0.12	N	114810	500	146 억	615727	N	N	N	N
125	20230906	130618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8780	-40	5	-0.45	298764080	34022	82.31	8870	8870	8720	11460	6180	8820	8781.50	2.10	-5507	9153	8986	8883	8716	8613	8935	8665	147	2640	500	6350	10	1	29352174	2577	9.06	1.61	12	0.12	969.00	5438.00	10300	20230629	-14.76	5960	20220930	47.32	10300	-14.76	20230629	6210	41.38	20230103	10300	-14.76	20230629	5960	47.32	20220930	0.12	N	114810	500	146 억	615727	N	N	N	N
126	20230906	120630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8750	-70	5	-0.79	225321640	25650	62.05	8870	8870	8730	11460	6180	8820	8784.47	2.10	-4925	9153	8986	8883	8716	8613	8935	8665	147	2640	500	6350	10	1	29352174	2568	9.03	1.61	12	0.09	969.00	5438.00	10300	20230629	-15.05	5960	20220930	46.81	10300	-15.05	20230629	6210	40.90	20230103	10300	-15.05	20230629	5960	46.81	20220930	0.12	N	114810	500	146 억	615727	N	N	N	N
127	20230906	110632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8760	-60	5	-0.68	193678860	22039	53.32	8870	8870	8730	11460	6180	8820	8788.01	2.10	-3571	9153	8986	8883	8716	8613	8935	8665	147	2640	500	6350	10	1	29352174	2571	9.04	1.61	12	0.08	969.00	5438.00	10300	20230629	-14.95	5960	20220930	46.98	10300	-14.95	20230629	6210	41.06	20230103	10300	-14.95	20230629	5960	46.98	20220930	0.12	N	114810	500	146 억	615727	N	N	N	N
128	20230906	100611	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8810	-10	5	-0.11	146174910	16627	40.22	8870	8870	8740	11460	6180	8820	8791.42	2.10	-1985	9153	8986	8883	8716	8613	8935	8665	147	2640	500	6350	10	1	29352174	2586	9.09	1.62	12	0.06	969.00	5438.00	10300	20230629	-14.47	5960	20220930	47.82	10300	-14.47	20230629	6210	41.87	20230103	10300	-14.47	20230629	5960	47.82	20220930	0.12	N	114810	500	146 억	615727	N	N	N	N
129	20230906	090618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8760	-60	5	-0.68	16996760	1936	4.68	8870	8870	8740	11460	6180	8820	8779.32	2.10	-824	9153	8986	8883	8716	8613	8935	8665	147	2640	500	6350	10	1	29352174	2571	9.04	1.61	12	0.01	969.00	5438.00	10300	20230629	-14.95	5960	20220930	46.98	10300	-14.95	20230629	6210	41.06	20230103	10300	-14.95	20230629	5960	46.98	20220930	0.12	N	114810	500	146 억	615727	N	N	N	N
130	20230905	160617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8820	-160	5	-1.78	367310420	41336	48.32	8980	9050	8780	11670	6290	8980	8885.97	2.11	-4910	9206	9092	8956	8842	8706	9025	8775	147	2690	500	6460	10	1	29352174	2589	9.10	1.62	12	0.14	969.00	5438.00	10300	20230629	-14.37	5960	20220930	47.99	10300	-14.37	20230629	6210	42.03	20230103	10300	-14.37	20230629	5960	47.99	20220930	0.13	N	114810	500	146 억	620547	N	N	N	N
131	20230905	150628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8810	-170	5	-1.89	354903850	39927	46.67	8980	9050	8810	11670	6290	8980	8888.82	2.11	-4472	9206	9092	8956	8842	8706	9025	8775	147	2690	500	6460	10	1	29352174	2586	9.09	1.62	12	0.14	969.00	5438.00	10300	20230629	-14.47	5960	20220930	47.82	10300	-14.47	20230629	6210	41.87	20230103	10300	-14.47	20230629	5960	47.82	20220930	0.13	N	114810	500	146 억	620547	N	N	N	N
132	20230905	140627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8870	-110	5	-1.22	317401640	35678	41.70	8980	9050	8820	11670	6290	8980	8896.28	2.11	-2327	9206	9092	8956	8842	8706	9025	8775	147	2690	500	6460	10	1	29352174	2604	9.15	1.63	12	0.12	969.00	5438.00	10300	20230629	-13.88	5960	20220930	48.83	10300	-13.88	20230629	6210	42.83	20230103	10300	-13.88	20230629	5960	48.83	20220930	0.13	N	114810	500	146 억	620547	N	N	N	N
133	20230905	130608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8840	-140	5	-1.56	273396870	30702	35.89	8980	9050	8840	11670	6290	8980	8904.86	2.11	-1992	9206	9092	8956	8842	8706	9025	8775	147	2690	500	6460	10	1	29352174	2595	9.12	1.63	12	0.10	969.00	5438.00	10300	20230629	-14.17	5960	20220930	48.32	10300	-14.17	20230629	6210	42.35	20230103	10300	-14.17	20230629	5960	48.32	20220930	0.13	N	114810	500	146 억	620547	N	N	N	N
134	20230905	120614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8870	-110	5	-1.22	229645320	25755	30.11	8980	9050	8840	11670	6290	8980	8916.53	2.11	-2249	9206	9092	8956	8842	8706	9025	8775	147	2690	500	6460	10	1	29352174	2604	9.15	1.63	12	0.09	969.00	5438.00	10300	20230629	-13.88	5960	20220930	48.83	10300	-13.88	20230629	6210	42.83	20230103	10300	-13.88	20230629	5960	48.83	20220930	0.13	N	114810	500	146 억	620547	N	N	N	N
135	20230905	110618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8890	-90	5	-1.00	203017910	22754	26.60	8980	9050	8840	11670	6290	8980	8922.30	2.11	-2563	9206	9092	8956	8842	8706	9025	8775	147	2690	500	6460	10	1	29352174	2609	9.17	1.63	12	0.08	969.00	5438.00	10300	20230629	-13.69	5960	20220930	49.16	10300	-13.69	20230629	6210	43.16	20230103	10300	-13.69	20230629	5960	49.16	20220930	0.13	N	114810	500	146 억	620547	N	N	N	N
136	20230905	100610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8950	-30	5	-0.33	149760390	16746	19.57	8980	9050	8840	11670	6290	8980	8943.05	2.11	-1620	9206	9092	8956	8842	8706	9025	8775	147	2690	500	6460	10	1	29352174	2627	9.24	1.65	12	0.06	969.00	5438.00	10300	20230629	-13.11	5960	20220930	50.17	10300	-13.11	20230629	6210	44.12	20230103	10300	-13.11	20230629	5960	50.17	20220930	0.13	N	114810	500	146 억	620547	N	N	N	N
137	20230905	090610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8980	0	3	0.00	18730510	2091	2.44	8980	8980	8900	11670	6290	8980	8957.68	2.11	-1231	9206	9092	8956	8842	8706	9025	8775	147	2690	500	6460	10	1	29352174	2636	9.27	1.65	12	0.01	969.00	5438.00	10300	20230629	-12.82	5960	20220930	50.67	10300	-12.82	20230629	6210	44.61	20230103	10300	-12.82	20230629	5960	50.67	20220930	0.13	N	114810	500	146 억	620547	N	N	N	N
138	20230904	160610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8980	100	2	1.13	764316960	85549	56.25	9030	9070	8820	11540	6220	8880	8934.26	2.19	-21385	9320	9100	8700	8480	8080	9210	8590	147	2660	500	6390	10	1	29352174	2636	9.27	1.65	12	0.29	969.00	5438.00	10300	20230629	-12.82	5960	20220930	50.67	10300	-12.82	20230629	6210	44.61	20230103	10300	-12.82	20230629	5960	50.67	20220930	0.13	N	114810	500	146 억	641890	N	N	N	N
139	20230904	150602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8990	110	2	1.24	701455130	78555	51.66	9030	9070	8820	11540	6220	8880	8929.48	2.19	-20781	9320	9100	8700	8480	8080	9210	8590	147	2660	500	6390	10	1	29352174	2639	9.28	1.65	12	0.27	969.00	5438.00	10300	20230629	-12.72	5960	20220930	50.84	10300	-12.72	20230629	6210	44.77	20230103	10300	-12.72	20230629	5960	50.84	20220930	0.13	N	114810	500	146 억	641890	N	N	N	N
140	20230904	140555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8960	80	2	0.90	603947030	67691	44.51	9030	9070	8820	11540	6220	8880	8922.12	2.19	-16008	9320	9100	8700	8480	8080	9210	8590	147	2660	500	6390	10	1	29352174	2630	9.25	1.65	12	0.23	969.00	5438.00	10300	20230629	-13.01	5960	20220930	50.34	10300	-13.01	20230629	6210	44.28	20230103	10300	-13.01	20230629	5960	50.34	20220930	0.13	N	114810	500	146 억	641890	N	N	N	N
141	20230904	130606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8900	20	2	0.23	463060240	51982	34.18	9030	9070	8820	11540	6220	8880	8908.09	2.19	-12855	9320	9100	8700	8480	8080	9210	8590	147	2660	500	6390	10	1	29352174	2612	9.18	1.64	12	0.18	969.00	5438.00	10300	20230629	-13.59	5960	20220930	49.33	10300	-13.59	20230629	6210	43.32	20230103	10300	-13.59	20230629	5960	49.33	20220930	0.13	N	114810	500	146 억	641890	N	N	N	N
142	20230904	120552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8890	10	2	0.11	413316710	46392	30.51	9030	9070	8820	11540	6220	8880	8909.22	2.19	-10614	9320	9100	8700	8480	8080	9210	8590	147	2660	500	6390	10	1	29352174	2609	9.17	1.63	12	0.16	969.00	5438.00	10300	20230629	-13.69	5960	20220930	49.16	10300	-13.69	20230629	6210	43.16	20230103	10300	-13.69	20230629	5960	49.16	20220930	0.13	N	114810	500	146 억	641890	N	N	N	N
143	20230904	110546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8960	80	2	0.90	386123890	43333	28.49	9030	9070	8820	11540	6220	8880	8910.62	2.19	-9531	9320	9100	8700	8480	8080	9210	8590	147	2660	500	6390	10	1	29352174	2630	9.25	1.65	12	0.15	969.00	5438.00	10300	20230629	-13.01	5960	20220930	50.34	10300	-13.01	20230629	6210	44.28	20230103	10300	-13.01	20230629	5960	50.34	20220930	0.13	N	114810	500	146 억	641890	N	N	N	N
144	20230904	100550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8820	-60	5	-0.68	264786320	29692	19.52	9030	9070	8820	11540	6220	8880	8917.77	2.19	-6420	9320	9100	8700	8480	8080	9210	8590	147	2660	500	6390	10	1	29352174	2589	9.10	1.62	12	0.10	969.00	5438.00	10300	20230629	-14.37	5960	20220930	47.99	10300	-14.37	20230629	6210	42.03	20230103	10300	-14.37	20230629	5960	47.99	20220930	0.13	N	114810	500	146 억	641890	N	N	N	N
145	20230904	090601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8970	90	2	1.01	77871390	8679	5.71	9030	9070	8880	11540	6220	8880	8972.39	2.19	-2315	9320	9100	8700	8480	8080	9210	8590	147	2660	500	6390	10	1	29352174	2633	9.26	1.65	12	0.03	969.00	5438.00	10300	20230629	-12.91	5960	20220930	50.50	10300	-12.91	20230629	6210	44.44	20230103	10300	-12.91	20230629	5960	50.50	20220930	0.13	N	114810	500	146 억	641890	N	N	N	N
146	20230901	160551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8880	450	2	5.34	1328631340	151725	189.97	8310	8920	8300	10950	5910	8430	8756.84	2.15	10666	8636	8532	8326	8222	8016	8585	8275	147	2520	500	6060	10	1	29352174	2606	9.16	1.63	12	0.52	969.00	5438.00	10300	20230629	-13.79	5960	20220930	48.99	10300	-13.79	20230629	6210	43.00	20230103	10300	-13.79	20230629	5960	48.99	20220930	0.13	N	114810	500	146 억	630203	N	N	N	N
147	20230901	150558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8890	460	2	5.46	1242164860	141980	177.77	8310	8920	8300	10950	5910	8430	8748.87	2.15	10318	8636	8532	8326	8222	8016	8585	8275	147	2520	500	6060	10	1	29352174	2609	9.17	1.63	12	0.48	969.00	5438.00	10300	20230629	-13.69	5960	20220930	49.16	10300	-13.69	20230629	6210	43.16	20230103	10300	-13.69	20230629	5960	49.16	20220930	0.13	N	114810	500	146 억	630203	N	N	N	N
148	20230901	140601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8750	320	2	3.80	1079814520	123564	154.71	8310	8920	8300	10950	5910	8430	8738.91	2.15	7512	8636	8532	8326	8222	8016	8585	8275	147	2520	500	6060	10	1	29352174	2568	9.03	1.61	12	0.42	969.00	5438.00	10300	20230629	-15.05	5960	20220930	46.81	10300	-15.05	20230629	6210	40.90	20230103	10300	-15.05	20230629	5960	46.81	20220930	0.13	N	114810	500	146 억	630203	N	N	N	N
149	20230901	130546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8790	360	2	4.27	983326400	112539	140.91	8310	8920	8300	10950	5910	8430	8737.65	2.15	4964	8636	8532	8326	8222	8016	8585	8275	147	2520	500	6060	10	1	29352174	2580	9.07	1.62	12	0.38	969.00	5438.00	10300	20230629	-14.66	5960	20220930	47.48	10300	-14.66	20230629	6210	41.55	20230103	10300	-14.66	20230629	5960	47.48	20220930	0.13	N	114810	500	146 억	630203	N	N	N	N
150	20230901	120551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8750	320	2	3.80	895107230	102480	128.31	8310	8920	8300	10950	5910	8430	8734.46	2.15	2698	8636	8532	8326	8222	8016	8585	8275	147	2520	500	6060	10	1	29352174	2568	9.03	1.61	12	0.35	969.00	5438.00	10300	20230629	-15.05	5960	20220930	46.81	10300	-15.05	20230629	6210	40.90	20230103	10300	-15.05	20230629	5960	46.81	20220930	0.13	N	114810	500	146 억	630203	N	N	N	N
151	20230901	110552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8900	470	2	5.58	669454420	76892	96.27	8310	8900	8300	10950	5910	8430	8706.42	2.15	3270	8636	8532	8326	8222	8016	8585	8275	147	2520	500	6060	10	1	29352174	2612	9.18	1.64	12	0.26	969.00	5438.00	10300	20230629	-13.59	5960	20220930	49.33	10300	-13.59	20230629	6210	43.32	20230103	10300	-13.59	20230629	5960	49.33	20220930	0.13	N	114810	500	146 억	630203	N	N	N	N
152	20230901	100548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8660	230	2	2.73	269010020	31262	39.14	8310	8740	8300	10950	5910	8430	8605.02	2.15	1107	8636	8532	8326	8222	8016	8585	8275	147	2520	500	6060	10	1	29352174	2542	8.94	1.59	12	0.11	969.00	5438.00	10300	20230629	-15.92	5960	20220930	45.30	10300	-15.92	20230629	6210	39.45	20230103	10300	-15.92	20230629	5960	45.30	20220930	0.13	N	114810	500	146 억	630203	N	N	N	N
153	20230901	090540	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8390	-40	5	-0.47	10549600	1264	1.58	8310	8450	8300	10950	5910	8430	8346.20	2.15	-116	8636	8532	8326	8222	8016	8585	8275	147	2520	500	6060	10	1	29352174	2463	8.66	1.54	12	0.00	969.00	5438.00	10300	20230629	-18.54	5960	20220930	40.77	10300	-18.54	20230629	6210	35.10	20230103	10300	-18.54	20230629	5960	40.77	20220930	0.13	N	114810	500	146 억	630203	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History