KissMeData/154040/price/prices-20230901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160841	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1990	13	2	0.66	76634752	38883	58.68	1977	1990	1950	2570	1384	1977	1970.45	1.61	6954	2045	2010	1980	1945	1915	1996	1931	90	593	500	1180	1	1	17950094	357	7.57	0.99	12	0.22	263.00	2011.00	4195	20230627	-52.56	1933	20230925	2.95	4195	-52.56	20230627	1933	2.95	20230925	4195	-52.56	20230627	1933	2.95	20230925	2.14	N	154040	500	89 억	289866	N	N	N	N
3	20230927	150850	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1990	13	2	0.66	70704459	35902	54.18	1977	1990	1950	2570	1384	1977	1969.37	1.61	7086	2045	2010	1980	1945	1915	1996	1931	90	593	500	1180	1	1	17950094	357	7.57	0.99	12	0.20	263.00	2011.00	4195	20230627	-52.56	1933	20230925	2.95	4195	-52.56	20230627	1933	2.95	20230925	4195	-52.56	20230627	1933	2.95	20230925	2.14	N	154040	500	89 억	289866	N	N	N	N
4	20230927	140851	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1975	-2	5	-0.10	56695116	28834	43.51	1977	1988	1950	2570	1384	1977	1966.26	1.61	2838	2045	2010	1980	1945	1915	1996	1931	90	593	500	1180	1	1	17950094	355	7.51	0.98	12	0.16	263.00	2011.00	4195	20230627	-52.92	1933	20230925	2.17	4195	-52.92	20230627	1933	2.17	20230925	4195	-52.92	20230627	1933	2.17	20230925	2.14	N	154040	500	89 억	289866	N	N	N	N
5	20230927	130838	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1966	-11	5	-0.56	51581722	26245	39.61	1977	1988	1950	2570	1384	1977	1965.39	1.61	3704	2045	2010	1980	1945	1915	1996	1931	90	593	500	1180	1	1	17950094	353	7.48	0.98	12	0.15	263.00	2011.00	4195	20230627	-53.13	1933	20230925	1.71	4195	-53.13	20230627	1933	1.71	20230925	4195	-53.13	20230627	1933	1.71	20230925	2.14	N	154040	500	89 억	289866	N	N	N	N
6	20230927	120839	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1966	-11	5	-0.56	40980664	20857	31.47	1977	1988	1950	2570	1384	1977	1964.84	1.61	-293	2045	2010	1980	1945	1915	1996	1931	90	593	500	1180	1	1	17950094	353	7.48	0.98	12	0.12	263.00	2011.00	4195	20230627	-53.13	1933	20230925	1.71	4195	-53.13	20230627	1933	1.71	20230925	4195	-53.13	20230627	1933	1.71	20230925	2.14	N	154040	500	89 억	289866	N	N	N	N
7	20230927	110848	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1980	3	2	0.15	32075758	16340	24.66	1977	1988	1950	2570	1384	1977	1963.02	1.61	-324	2045	2010	1980	1945	1915	1996	1931	90	593	500	1180	1	1	17950094	355	7.53	0.98	12	0.09	263.00	2011.00	4195	20230627	-52.80	1933	20230925	2.43	4195	-52.80	20230627	1933	2.43	20230925	4195	-52.80	20230627	1933	2.43	20230925	2.14	N	154040	500	89 억	289866	N	N	N	N
8	20230927	100841	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1966	-11	5	-0.56	22767303	11623	17.54	1977	1988	1950	2570	1384	1977	1958.81	1.61	-1817	2045	2010	1980	1945	1915	1996	1931	90	593	500	1180	1	1	17950094	353	7.48	0.98	12	0.06	263.00	2011.00	4195	20230627	-53.13	1933	20230925	1.71	4195	-53.13	20230627	1933	1.71	20230925	4195	-53.13	20230627	1933	1.71	20230925	2.14	N	154040	500	89 억	289866	N	N	N	N
9	20230927	090856	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1975	-2	5	-0.10	2593456	1324	2.00	1977	1977	1950	2570	1384	1977	1958.80	1.61	750	2045	2010	1980	1945	1915	1996	1931	90	593	500	1180	1	1	17950094	355	7.51	0.98	12	0.01	263.00	2011.00	4195	20230627	-52.92	1933	20230925	2.17	4195	-52.92	20230627	1933	2.17	20230925	4195	-52.92	20230627	1933	2.17	20230925	2.14	N	154040	500	89 억	289866	N	N	N	N
10	20230926	160839	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1977	11	2	0.56	127180745	64566	43.90	1980	2015	1950	2555	1377	1966	1969.60	1.69	-13054	2073	2019	1976	1922	1879	1998	1901	90	589	500	1170	1	1	17950094	355	7.52	0.98	12	0.36	263.00	2011.00	4195	20230627	-52.87	1933	20230925	2.28	4195	-52.87	20230627	1933	2.28	20230925	4195	-52.87	20230627	1933	2.28	20230925	2.17	N	154040	500	89 억	302920	N	N	N	N
11	20230926	150840	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1972	6	2	0.31	99132380	50351	34.23	1980	2015	1950	2555	1377	1966	1968.83	1.69	-12908	2073	2019	1976	1922	1879	1998	1901	90	589	500	1170	1	1	17950094	354	7.50	0.98	12	0.28	263.00	2011.00	4195	20230627	-52.99	1933	20230925	2.02	4195	-52.99	20230627	1933	2.02	20230925	4195	-52.99	20230627	1933	2.02	20230925	2.17	N	154040	500	89 억	302920	N	N	N	N
12	20230926	140834	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1958	-8	5	-0.41	62025453	31384	21.34	1980	2015	1951	2555	1377	1966	1976.34	1.69	-11260	2073	2019	1976	1922	1879	1998	1901	90	589	500	1170	1	1	17950094	351	7.44	0.97	12	0.17	263.00	2011.00	4195	20230627	-53.33	1933	20230925	1.29	4195	-53.33	20230627	1933	1.29	20230925	4195	-53.33	20230627	1933	1.29	20230925	2.17	N	154040	500	89 억	302920	N	N	N	N
13	20230926	130836	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1985	19	2	0.97	48268080	24396	16.59	1980	2015	1951	2555	1377	1966	1978.52	1.69	-6251	2073	2019	1976	1922	1879	1998	1901	90	589	500	1170	1	1	17950094	356	7.55	0.99	12	0.14	263.00	2011.00	4195	20230627	-52.68	1933	20230925	2.69	4195	-52.68	20230627	1933	2.69	20230925	4195	-52.68	20230627	1933	2.69	20230925	2.17	N	154040	500	89 억	302920	N	N	N	N
14	20230926	120842	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1971	5	2	0.25	45698528	23099	15.70	1980	2015	1951	2555	1377	1966	1978.38	1.69	-6084	2073	2019	1976	1922	1879	1998	1901	90	589	500	1170	1	1	17950094	354	7.49	0.98	12	0.13	263.00	2011.00	4195	20230627	-53.02	1933	20230925	1.97	4195	-53.02	20230627	1933	1.97	20230925	4195	-53.02	20230627	1933	1.97	20230925	2.17	N	154040	500	89 억	302920	N	N	N	N
15	20230926	110839	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1956	-10	5	-0.51	36302466	18327	12.46	1980	2015	1951	2555	1377	1966	1980.82	1.69	-5621	2073	2019	1976	1922	1879	1998	1901	90	589	500	1170	1	1	17950094	351	7.44	0.97	12	0.10	263.00	2011.00	4195	20230627	-53.37	1933	20230925	1.19	4195	-53.37	20230627	1933	1.19	20230925	4195	-53.37	20230627	1933	1.19	20230925	2.17	N	154040	500	89 억	302920	N	N	N	N
16	20230926	100838	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1988	22	2	1.12	23503007	11811	8.03	1980	2015	1970	2555	1377	1966	1989.93	1.69	-335	2073	2019	1976	1922	1879	1998	1901	90	589	500	1170	1	1	17950094	357	7.56	0.99	12	0.07	263.00	2011.00	4195	20230627	-52.61	1933	20230925	2.85	4195	-52.61	20230627	1933	2.85	20230925	4195	-52.61	20230627	1933	2.85	20230925	2.17	N	154040	500	89 억	302920	N	N	N	N
17	20230926	090840	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1995	29	2	1.48	4666585	2350	1.60	1980	1998	1977	2555	1377	1966	1985.78	1.69	-844	2073	2019	1976	1922	1879	1998	1901	90	589	500	1170	1	1	17950094	358	7.59	0.99	12	0.01	263.00	2011.00	4195	20230627	-52.44	1933	20230925	3.21	4195	-52.44	20230627	1933	3.21	20230925	4195	-52.44	20230627	1933	3.21	20230925	2.17	N	154040	500	89 억	302920	N	N	N	N
18	20230925	160839	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1966	-34	5	-1.70	289291458	146557	138.20	2000	2030	1933	2600	1400	2000	1973.95	1.74	-8556	2070	2035	2010	1975	1950	2022	1962	90	600	500	1200	1	1	17950094	353	7.48	0.98	12	0.82	263.00	2011.00	4195	20230627	-53.13	1933	20230925	1.71	4195	-53.13	20230627	1933	1.71	20230925	4195	-53.13	20230627	1933	1.71	20230925	2.18	N	154040	500	89 억	312297	N	N	N	N
19	20230925	150842	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1980	-20	5	-1.00	267965328	135723	127.99	2000	2030	1933	2600	1400	2000	1974.35	1.74	-9838	2070	2035	2010	1975	1950	2022	1962	90	600	500	1200	1	1	17950094	355	7.53	0.98	12	0.76	263.00	2011.00	4195	20230627	-52.80	1933	20230925	2.43	4195	-52.80	20230627	1933	2.43	20230925	4195	-52.80	20230627	1933	2.43	20230925	2.18	N	154040	500	89 억	312297	N	N	N	N
20	20230925	140828	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1979	-21	5	-1.05	238763027	120952	114.06	2000	2030	1933	2600	1400	2000	1974.03	1.74	-8713	2070	2035	2010	1975	1950	2022	1962	90	600	500	1200	1	1	17950094	355	7.52	0.98	12	0.67	263.00	2011.00	4195	20230627	-52.82	1933	20230925	2.38	4195	-52.82	20230627	1933	2.38	20230925	4195	-52.82	20230627	1933	2.38	20230925	2.18	N	154040	500	89 억	312297	N	N	N	N
21	20230925	130832	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1977	-23	5	-1.15	225318054	114135	107.63	2000	2030	1933	2600	1400	2000	1974.14	1.74	-7187	2070	2035	2010	1975	1950	2022	1962	90	600	500	1200	1	1	17950094	355	7.52	0.98	12	0.64	263.00	2011.00	4195	20230627	-52.87	1933	20230925	2.28	4195	-52.87	20230627	1933	2.28	20230925	4195	-52.87	20230627	1933	2.28	20230925	2.18	N	154040	500	89 억	312297	N	N	N	N
22	20230925	120837	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1990	-10	5	-0.50	214623879	108736	102.54	2000	2030	1933	2600	1400	2000	1973.81	1.74	-5171	2070	2035	2010	1975	1950	2022	1962	90	600	500	1200	1	1	17950094	357	7.57	0.99	12	0.61	263.00	2011.00	4195	20230627	-52.56	1933	20230925	2.95	4195	-52.56	20230627	1933	2.95	20230925	4195	-52.56	20230627	1933	2.95	20230925	2.18	N	154040	500	89 억	312297	N	N	N	N
23	20230925	110832	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1950	-50	5	-2.50	172042445	87202	82.23	2000	2030	1933	2600	1400	2000	1972.92	1.74	-1850	2070	2035	2010	1975	1950	2022	1962	90	600	500	1200	1	1	17950094	350	7.41	0.97	12	0.49	263.00	2011.00	4195	20230627	-53.52	1933	20230925	0.88	4195	-53.52	20230627	1933	0.88	20230925	4195	-53.52	20230627	1933	0.88	20230925	2.18	N	154040	500	89 억	312297	N	N	N	N
24	20230925	100837	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1969	-31	5	-1.55	97859036	49159	46.36	2000	2030	1965	2600	1400	2000	1990.66	1.74	-4134	2070	2035	2010	1975	1950	2022	1962	90	600	500	1200	1	1	17950094	353	7.49	0.98	12	0.27	263.00	2011.00	4195	20230627	-53.06	1965	20230925	0.20	4195	-53.06	20230627	1965	0.20	20230925	4195	-53.06	20230627	1965	0.20	20230925	2.18	N	154040	500	89 억	312297	N	N	N	N
25	20230925	090832	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2030	30	2	1.50	11559557	5775	5.45	2000	2030	1999	2600	1400	2000	2001.65	1.74	1920	2070	2035	2010	1975	1950	2022	1962	90	600	500	1200	5	1	17950094	364	7.72	1.01	12	0.03	263.00	2011.00	4195	20230627	-51.61	1980	20221013	2.53	4195	-51.61	20230627	1980	2.53	20230726	4195	-51.61	20230627	1980	2.53	20221013	2.18	N	154040	500	89 억	312297	N	N	N	N
26	20230922	160904	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2000	-40	5	-1.96	213257447	105647	95.47	2010	2045	1985	2650	1430	2040	2018.87	1.78	-8044	2140	2090	2065	2015	1990	2077	2002	90	610	500	1220	5	1	17950094	359	7.60	0.99	12	0.59	263.00	2011.00	4195	20230627	-52.32	1980	20221013	1.01	4195	-52.32	20230627	1980	1.01	20230726	4195	-52.32	20230627	1980	1.01	20221013	2.16	N	154040	500	89 억	320341	N	N	N	N
27	20230922	150858	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2020	-20	5	-0.98	179502586	88818	80.27	2010	2045	1985	2650	1430	2040	2021.02	1.78	-7712	2140	2090	2065	2015	1990	2077	2002	90	610	500	1220	5	1	17950094	363	7.68	1.00	12	0.49	263.00	2011.00	4195	20230627	-51.85	1980	20221013	2.02	4195	-51.85	20230627	1980	2.02	20230726	4195	-51.85	20230627	1980	2.02	20221013	2.16	N	154040	500	89 억	320341	N	N	N	N
28	20230922	140857	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2025	-15	5	-0.74	142637941	70550	63.76	2010	2045	1985	2650	1430	2040	2021.80	1.78	-1866	2140	2090	2065	2015	1990	2077	2002	90	610	500	1220	5	1	17950094	363	7.70	1.01	12	0.39	263.00	2011.00	4195	20230627	-51.73	1980	20221013	2.27	4195	-51.73	20230627	1980	2.27	20230726	4195	-51.73	20230627	1980	2.27	20221013	2.16	N	154040	500	89 억	320341	N	N	N	N
29	20230922	130804	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2040	0	3	0.00	129144081	63914	57.76	2010	2045	1985	2650	1430	2040	2020.59	1.78	3311	2140	2090	2065	2015	1990	2077	2002	90	610	500	1220	5	1	17950094	366	7.76	1.01	12	0.36	263.00	2011.00	4195	20230627	-51.37	1980	20221013	3.03	4195	-51.37	20230627	1980	3.03	20230726	4195	-51.37	20230627	1980	3.03	20221013	2.16	N	154040	500	89 억	320341	N	N	N	N
30	20230922	120802	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2030	-10	5	-0.49	111092021	55040	49.74	2010	2045	1985	2650	1430	2040	2018.39	1.78	1262	2140	2090	2065	2015	1990	2077	2002	90	610	500	1220	5	1	17950094	364	7.72	1.01	12	0.31	263.00	2011.00	4195	20230627	-51.61	1980	20221013	2.53	4195	-51.61	20230627	1980	2.53	20230726	4195	-51.61	20230627	1980	2.53	20221013	2.16	N	154040	500	89 억	320341	N	N	N	N
31	20230922	110759	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2045	5	2	0.25	97482946	48343	43.69	2010	2045	1985	2650	1430	2040	2016.49	1.78	1056	2140	2090	2065	2015	1990	2077	2002	90	610	500	1220	5	1	17950094	367	7.78	1.02	12	0.27	263.00	2011.00	4195	20230627	-51.25	1980	20221013	3.28	4195	-51.25	20230627	1980	3.28	20230726	4195	-51.25	20230627	1980	3.28	20221013	2.16	N	154040	500	89 억	320341	N	N	N	N
32	20230922	100759	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2030	-10	5	-0.49	86613286	42999	38.86	2010	2045	1985	2650	1430	2040	2014.31	1.78	-179	2140	2090	2065	2015	1990	2077	2002	90	610	500	1220	5	1	17950094	364	7.72	1.01	12	0.24	263.00	2011.00	4195	20230627	-51.61	1980	20221013	2.53	4195	-51.61	20230627	1980	2.53	20230726	4195	-51.61	20230627	1980	2.53	20221013	2.16	N	154040	500	89 억	320341	N	N	N	N
33	20230922	090755	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1994	-46	5	-2.25	17554946	8769	7.92	2010	2035	1985	2650	1430	2040	2001.93	1.78	-4734	2140	2090	2065	2015	1990	2077	2002	90	610	500	1220	1	1	17950094	358	7.58	0.99	12	0.05	263.00	2011.00	4195	20230627	-52.47	1980	20221013	0.71	4195	-52.47	20230627	1980	0.71	20230726	4195	-52.47	20230627	1980	0.71	20221013	2.16	N	154040	500	89 억	320341	N	N	N	N
34	20230921	160802	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2040	-75	5	-3.55	223356535	108184	203.30	2115	2115	2040	2745	1485	2115	2064.60	2.00	-38994	2145	2130	2100	2085	2055	2137	2092	90	630	500	1260	5	1	17950094	366	7.76	1.01	12	0.60	263.00	2011.00	4195	20230627	-51.37	1980	20221013	3.03	4195	-51.37	20230627	1980	3.03	20230726	4195	-51.37	20230627	1980	3.03	20221013	2.14	N	154040	500	89 억	359335	N	N	N	N
35	20230921	150750	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2050	-65	5	-3.07	207037995	100186	188.27	2115	2115	2040	2745	1485	2115	2066.54	2.00	-35829	2145	2130	2100	2085	2055	2137	2092	90	630	500	1260	5	1	17950094	368	7.79	1.02	12	0.56	263.00	2011.00	4195	20230627	-51.13	1980	20221013	3.54	4195	-51.13	20230627	1980	3.54	20230726	4195	-51.13	20230627	1980	3.54	20221013	2.14	N	154040	500	89 억	359335	N	N	N	N
36	20230921	140757	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2055	-60	5	-2.84	177817140	85885	161.39	2115	2115	2040	2745	1485	2115	2070.41	2.00	-30698	2145	2130	2100	2085	2055	2137	2092	90	630	500	1260	5	1	17950094	369	7.81	1.02	12	0.48	263.00	2011.00	4195	20230627	-51.01	1980	20221013	3.79	4195	-51.01	20230627	1980	3.79	20230726	4195	-51.01	20230627	1980	3.79	20221013	2.14	N	154040	500	89 억	359335	N	N	N	N
37	20230921	130750	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2055	-60	5	-2.84	162500865	78414	147.35	2115	2115	2040	2745	1485	2115	2072.35	2.00	-31266	2145	2130	2100	2085	2055	2137	2092	90	630	500	1260	5	1	17950094	369	7.81	1.02	12	0.44	263.00	2011.00	4195	20230627	-51.01	1980	20221013	3.79	4195	-51.01	20230627	1980	3.79	20230726	4195	-51.01	20230627	1980	3.79	20221013	2.14	N	154040	500	89 억	359335	N	N	N	N
38	20230921	120743	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2060	-55	5	-2.60	130856020	63015	118.42	2115	2115	2040	2745	1485	2115	2076.59	2.00	-28088	2145	2130	2100	2085	2055	2137	2092	90	630	500	1260	5	1	17950094	370	7.83	1.02	12	0.35	263.00	2011.00	4195	20230627	-50.89	1980	20221013	4.04	4195	-50.89	20230627	1980	4.04	20230726	4195	-50.89	20230627	1980	4.04	20221013	2.14	N	154040	500	89 억	359335	N	N	N	N
39	20230921	110803	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2055	-60	5	-2.84	101390135	48670	91.46	2115	2115	2040	2745	1485	2115	2083.22	2.00	-17905	2145	2130	2100	2085	2055	2137	2092	90	630	500	1260	5	1	17950094	369	7.81	1.02	12	0.27	263.00	2011.00	4195	20230627	-51.01	1980	20221013	3.79	4195	-51.01	20230627	1980	3.79	20230726	4195	-51.01	20230627	1980	3.79	20221013	2.14	N	154040	500	89 억	359335	N	N	N	N
40	20230921	100746	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2080	-35	5	-1.65	65672895	31340	58.89	2115	2115	2065	2745	1485	2115	2095.50	2.00	-14833	2145	2130	2100	2085	2055	2137	2092	90	630	500	1260	5	1	17950094	373	7.91	1.03	12	0.17	263.00	2011.00	4195	20230627	-50.42	1980	20221013	5.05	4195	-50.42	20230627	1980	5.05	20230726	4195	-50.42	20230627	1980	5.05	20221013	2.14	N	154040	500	89 억	359335	N	N	N	N
41	20230921	090752	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2090	-25	5	-1.18	7318695	3499	6.58	2115	2115	2070	2745	1485	2115	2091.65	2.00	740	2145	2130	2100	2085	2055	2137	2092	90	630	500	1260	5	1	17950094	375	7.95	1.04	12	0.02	263.00	2011.00	4195	20230627	-50.18	1980	20221013	5.56	4195	-50.18	20230627	1980	5.56	20230726	4195	-50.18	20230627	1980	5.56	20221013	2.14	N	154040	500	89 억	359335	N	N	N	N
42	20230920	160755	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2115	25	2	1.20	111356715	53198	36.35	2090	2115	2070	2715	1465	2090	2093.23	1.97	6304	2190	2140	2105	2055	2020	2122	2037	90	625	500	1250	5	1	17950094	380	8.04	1.05	12	0.30	263.00	2011.00	4195	20230627	-49.58	1980	20221013	6.82	4195	-49.58	20230627	1980	6.82	20230726	4195	-49.58	20230627	1980	6.82	20221013	2.13	N	154040	500	89 억	353031	N	N	N	N
43	20230920	150736	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2100	10	2	0.48	102094515	48814	33.35	2090	2110	2070	2715	1465	2090	2091.50	1.97	6475	2190	2140	2105	2055	2020	2122	2037	90	625	500	1250	5	1	17950094	377	7.98	1.04	12	0.27	263.00	2011.00	4195	20230627	-49.94	1980	20221013	6.06	4195	-49.94	20230627	1980	6.06	20230726	4195	-49.94	20230627	1980	6.06	20221013	2.13	N	154040	500	89 억	353031	N	N	N	N
44	20230920	140746	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2095	5	2	0.24	78746525	37696	25.76	2090	2110	2070	2715	1465	2090	2088.99	1.97	5627	2190	2140	2105	2055	2020	2122	2037	90	625	500	1250	5	1	17950094	376	7.97	1.04	12	0.21	263.00	2011.00	4195	20230627	-50.06	1980	20221013	5.81	4195	-50.06	20230627	1980	5.81	20230726	4195	-50.06	20230627	1980	5.81	20221013	2.13	N	154040	500	89 억	353031	N	N	N	N
45	20230920	130742	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2085	-5	5	-0.24	67882500	32485	22.20	2090	2110	2070	2715	1465	2090	2089.66	1.97	4867	2190	2140	2105	2055	2020	2122	2037	90	625	500	1250	5	1	17950094	374	7.93	1.04	12	0.18	263.00	2011.00	4195	20230627	-50.30	1980	20221013	5.30	4195	-50.30	20230627	1980	5.30	20230726	4195	-50.30	20230627	1980	5.30	20221013	2.13	N	154040	500	89 억	353031	N	N	N	N
46	20230920	120740	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2090	0	3	0.00	62233510	29782	20.35	2090	2110	2070	2715	1465	2090	2089.63	1.97	4867	2190	2140	2105	2055	2020	2122	2037	90	625	500	1250	5	1	17950094	375	7.95	1.04	12	0.17	263.00	2011.00	4195	20230627	-50.18	1980	20221013	5.56	4195	-50.18	20230627	1980	5.56	20230726	4195	-50.18	20230627	1980	5.56	20221013	2.13	N	154040	500	89 억	353031	N	N	N	N
47	20230920	110749	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2090	0	3	0.00	53337180	25518	17.44	2090	2110	2070	2715	1465	2090	2090.18	1.97	4828	2190	2140	2105	2055	2020	2122	2037	90	625	500	1250	5	1	17950094	375	7.95	1.04	12	0.14	263.00	2011.00	4195	20230627	-50.18	1980	20221013	5.56	4195	-50.18	20230627	1980	5.56	20230726	4195	-50.18	20230627	1980	5.56	20221013	2.13	N	154040	500	89 억	353031	N	N	N	N
48	20230920	100732	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2095	5	2	0.24	33439100	16002	10.93	2090	2105	2070	2715	1465	2090	2089.68	1.97	4278	2190	2140	2105	2055	2020	2122	2037	90	625	500	1250	5	1	17950094	376	7.97	1.04	12	0.09	263.00	2011.00	4195	20230627	-50.06	1980	20221013	5.81	4195	-50.06	20230627	1980	5.81	20230726	4195	-50.06	20230627	1980	5.81	20221013	2.13	N	154040	500	89 억	353031	N	N	N	N
49	20230920	090742	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2090	0	3	0.00	8398480	4022	2.75	2090	2090	2070	2715	1465	2090	2088.12	1.97	-378	2190	2140	2105	2055	2020	2122	2037	90	625	500	1250	5	1	17950094	375	7.95	1.04	12	0.02	263.00	2011.00	4195	20230627	-50.18	1980	20221013	5.56	4195	-50.18	20230627	1980	5.56	20230726	4195	-50.18	20230627	1980	5.56	20221013	2.13	N	154040	500	89 억	353031	N	N	N	N
50	20230919	160738	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2090	-70	5	-3.24	306594770	145577	37.12	2150	2155	2070	2805	1515	2160	2106.07	2.27	-56136	2350	2255	2195	2100	2040	2225	2070	90	645	500	1290	5	1	17950094	375	7.95	1.04	12	0.81	263.00	2011.00	4195	20230627	-50.18	1980	20221013	5.56	4195	-50.18	20230627	1980	5.56	20230726	4195	-50.18	20230627	1980	5.56	20221013	2.20	N	154040	500	89 억	407825	N	N	N	N
51	20230919	150741	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2090	-70	5	-3.24	289449590	137360	35.02	2150	2155	2070	2805	1515	2160	2107.23	2.27	-55002	2350	2255	2195	2100	2040	2225	2070	90	645	500	1290	5	1	17950094	375	7.95	1.04	12	0.77	263.00	2011.00	4195	20230627	-50.18	1980	20221013	5.56	4195	-50.18	20230627	1980	5.56	20230726	4195	-50.18	20230627	1980	5.56	20221013	2.20	N	154040	500	89 억	407825	N	N	N	N
52	20230919	140739	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2090	-70	5	-3.24	259392665	122933	31.34	2150	2155	2070	2805	1515	2160	2110.03	2.27	-49206	2350	2255	2195	2100	2040	2225	2070	90	645	500	1290	5	1	17950094	375	7.95	1.04	12	0.68	263.00	2011.00	4195	20230627	-50.18	1980	20221013	5.56	4195	-50.18	20230627	1980	5.56	20230726	4195	-50.18	20230627	1980	5.56	20221013	2.20	N	154040	500	89 억	407825	N	N	N	N
53	20230919	130726	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2100	-60	5	-2.78	215819705	102019	26.01	2150	2155	2090	2805	1515	2160	2115.49	2.27	-41289	2350	2255	2195	2100	2040	2225	2070	90	645	500	1290	5	1	17950094	377	7.98	1.04	12	0.57	263.00	2011.00	4195	20230627	-49.94	1980	20221013	6.06	4195	-49.94	20230627	1980	6.06	20230726	4195	-49.94	20230627	1980	6.06	20221013	2.20	N	154040	500	89 억	407825	N	N	N	N
54	20230919	120743	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2110	-50	5	-2.31	183561885	86658	22.09	2150	2155	2090	2805	1515	2160	2118.23	2.27	-37355	2350	2255	2195	2100	2040	2225	2070	90	645	500	1290	5	1	17950094	379	8.02	1.05	12	0.48	263.00	2011.00	4195	20230627	-49.70	1980	20221013	6.57	4195	-49.70	20230627	1980	6.57	20230726	4195	-49.70	20230627	1980	6.57	20221013	2.20	N	154040	500	89 억	407825	N	N	N	N
55	20230919	110746	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2100	-60	5	-2.78	128420385	60606	15.45	2150	2150	2090	2805	1515	2160	2118.94	2.27	-24448	2350	2255	2195	2100	2040	2225	2070	90	645	500	1290	5	1	17950094	377	7.98	1.04	12	0.34	263.00	2011.00	4195	20230627	-49.94	1980	20221013	6.06	4195	-49.94	20230627	1980	6.06	20230726	4195	-49.94	20230627	1980	6.06	20221013	2.20	N	154040	500	89 억	407825	N	N	N	N
56	20230919	100738	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2130	-30	5	-1.39	71702340	33629	8.57	2150	2150	2115	2805	1515	2160	2132.16	2.27	-12110	2350	2255	2195	2100	2040	2225	2070	90	645	500	1290	5	1	17950094	382	8.10	1.06	12	0.19	263.00	2011.00	4195	20230627	-49.23	1980	20221013	7.58	4195	-49.23	20230627	1980	7.58	20230726	4195	-49.23	20230627	1980	7.58	20221013	2.20	N	154040	500	89 억	407825	N	N	N	N
57	20230919	090735	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2130	-30	5	-1.39	10572730	4955	1.26	2150	2150	2125	2805	1515	2160	2133.75	2.27	-121	2350	2255	2195	2100	2040	2225	2070	90	645	500	1290	5	1	17950094	382	8.10	1.06	12	0.03	263.00	2011.00	4195	20230627	-49.23	1980	20221013	7.58	4195	-49.23	20230627	1980	7.58	20230726	4195	-49.23	20230627	1980	7.58	20221013	2.20	N	154040	500	89 억	407825	N	N	N	N
58	20230918	160738	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2160	-30	5	-1.37	862688175	390983	34.59	2200	2290	2135	2845	1535	2190	2206.68	2.25	4910	2360	2275	2185	2100	2010	2317	2142	90	655	500	1310	5	1	17950094	388	8.21	1.07	12	2.18	263.00	2011.00	4195	20230627	-48.51	1980	20221013	9.09	4195	-48.51	20230627	1980	9.09	20230726	4195	-48.51	20230627	1980	9.09	20221013	2.20	N	154040	500	89 억	404139	N	N	N	N
59	20230918	150736	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2135	-55	5	-2.51	848077830	384205	33.99	2200	2290	2135	2845	1535	2190	2207.48	2.25	4998	2360	2275	2185	2100	2010	2317	2142	90	655	500	1310	5	1	17950094	383	8.12	1.06	12	2.14	263.00	2011.00	4195	20230627	-49.11	1980	20221013	7.83	4195	-49.11	20230627	1980	7.83	20230726	4195	-49.11	20230627	1980	7.83	20221013	2.20	N	154040	500	89 억	404139	N	N	N	N
60	20230918	140756	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2155	-35	5	-1.60	771597340	348563	30.84	2200	2290	2145	2845	1535	2190	2213.83	2.25	306	2360	2275	2185	2100	2010	2317	2142	90	655	500	1310	5	1	17950094	387	8.19	1.07	12	1.94	263.00	2011.00	4195	20230627	-48.63	1980	20221013	8.84	4195	-48.63	20230627	1980	8.84	20230726	4195	-48.63	20230627	1980	8.84	20221013	2.20	N	154040	500	89 억	404139	N	N	N	N
61	20230918	130737	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2170	-20	5	-0.91	756814285	341718	30.23	2200	2290	2145	2845	1535	2190	2214.93	2.25	742	2360	2275	2185	2100	2010	2317	2142	90	655	500	1310	5	1	17950094	390	8.25	1.08	12	1.90	263.00	2011.00	4195	20230627	-48.27	1980	20221013	9.60	4195	-48.27	20230627	1980	9.60	20230726	4195	-48.27	20230627	1980	9.60	20221013	2.20	N	154040	500	89 억	404139	N	N	N	N
62	20230918	120740	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2185	-5	5	-0.23	748938290	338091	29.91	2200	2290	2145	2845	1535	2190	2215.39	2.25	1469	2360	2275	2185	2100	2010	2317	2142	90	655	500	1310	5	1	17950094	392	8.31	1.09	12	1.88	263.00	2011.00	4195	20230627	-47.91	1980	20221013	10.35	4195	-47.91	20230627	1980	10.35	20230726	4195	-47.91	20230627	1980	10.35	20221013	2.20	N	154040	500	89 억	404139	N	N	N	N
63	20230918	110729	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2200	10	2	0.46	715265105	322727	28.55	2200	2290	2145	2845	1535	2190	2216.53	2.25	2183	2360	2275	2185	2100	2010	2317	2142	90	655	500	1310	5	1	17950094	395	8.37	1.09	12	1.80	263.00	2011.00	4195	20230627	-47.56	1980	20221013	11.11	4195	-47.56	20230627	1980	11.11	20230726	4195	-47.56	20230627	1980	11.11	20221013	2.20	N	154040	500	89 억	404139	N	N	N	N
64	20230918	100725	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2160	-30	5	-1.37	216656725	99437	8.80	2200	2235	2145	2845	1535	2190	2178.53	2.25	17749	2360	2275	2185	2100	2010	2317	2142	90	655	500	1310	5	1	17950094	388	8.21	1.07	12	0.55	263.00	2011.00	4195	20230627	-48.51	1980	20221013	9.09	4195	-48.51	20230627	1980	9.09	20230726	4195	-48.51	20230627	1980	9.09	20221013	2.20	N	154040	500	89 억	404139	N	N	N	N
65	20230918	090728	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2210	20	2	0.91	76595450	34995	3.10	2200	2210	2170	2845	1535	2190	2188.65	2.25	748	2360	2275	2185	2100	2010	2317	2142	90	655	500	1310	5	1	17950094	397	8.40	1.10	12	0.19	263.00	2011.00	4195	20230627	-47.32	1980	20221013	11.62	4195	-47.32	20230627	1980	11.62	20230726	4195	-47.32	20230627	1980	11.62	20221013	2.20	N	154040	500	89 억	404139	N	N	N	N
66	20230915	160733	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2190	95	2	4.53	2456960885	1126519	1263.28	2095	2270	2095	2720	1470	2095	2181.02	1.64	109296	2155	2125	2080	2050	2005	2140	2065	90	625	500	1250	5	1	17950094	393	8.33	1.09	12	6.28	263.00	2011.00	4195	20230627	-47.79	1980	20221013	10.61	4195	-47.79	20230627	1980	10.61	20230726	4195	-47.79	20230627	1980	10.61	20221013	2.25	N	154040	500	89 억	294877	N	N	N	N
67	20230915	150735	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2160	65	2	3.10	2423433835	1111086	1245.98	2095	2270	2095	2720	1470	2095	2181.14	1.64	115140	2155	2125	2080	2050	2005	2140	2065	90	625	500	1250	5	1	17950094	388	8.21	1.07	12	6.19	263.00	2011.00	4195	20230627	-48.51	1980	20221013	9.09	4195	-48.51	20230627	1980	9.09	20230726	4195	-48.51	20230627	1980	9.09	20221013	2.25	N	154040	500	89 억	294877	N	N	N	N
68	20230915	140733	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2160	65	2	3.10	2380258650	1091094	1223.56	2095	2270	2095	2720	1470	2095	2181.53	1.64	114463	2155	2125	2080	2050	2005	2140	2065	90	625	500	1250	5	1	17950094	388	8.21	1.07	12	6.08	263.00	2011.00	4195	20230627	-48.51	1980	20221013	9.09	4195	-48.51	20230627	1980	9.09	20230726	4195	-48.51	20230627	1980	9.09	20221013	2.25	N	154040	500	89 억	294877	N	N	N	N
69	20230915	130727	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2175	80	2	3.82	2262742840	1037255	1163.18	2095	2270	2095	2720	1470	2095	2181.47	1.64	112137	2155	2125	2080	2050	2005	2140	2065	90	625	500	1250	5	1	17950094	390	8.27	1.08	12	5.78	263.00	2011.00	4195	20230627	-48.15	1980	20221013	9.85	4195	-48.15	20230627	1980	9.85	20230726	4195	-48.15	20230627	1980	9.85	20221013	2.25	N	154040	500	89 억	294877	N	N	N	N
70	20230915	120735	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2135	40	2	1.91	2163913815	991485	1111.85	2095	2270	2095	2720	1470	2095	2182.50	1.64	109547	2155	2125	2080	2050	2005	2140	2065	90	625	500	1250	5	1	17950094	383	8.12	1.06	12	5.52	263.00	2011.00	4195	20230627	-49.11	1980	20221013	7.83	4195	-49.11	20230627	1980	7.83	20230726	4195	-49.11	20230627	1980	7.83	20221013	2.25	N	154040	500	89 억	294877	N	N	N	N
71	20230915	110741	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2200	105	2	5.01	1079237105	492044	551.78	2095	2270	2095	2720	1470	2095	2193.38	1.64	39632	2155	2125	2080	2050	2005	2140	2065	90	625	500	1250	5	1	17950094	395	8.37	1.09	12	2.74	263.00	2011.00	4195	20230627	-47.56	1980	20221013	11.11	4195	-47.56	20230627	1980	11.11	20230726	4195	-47.56	20230627	1980	11.11	20221013	2.25	N	154040	500	89 억	294877	N	N	N	N
72	20230915	100737	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2165	70	2	3.34	618421575	284261	318.77	2095	2235	2095	2720	1470	2095	2175.54	1.64	16117	2155	2125	2080	2050	2005	2140	2065	90	625	500	1250	5	1	17950094	389	8.23	1.08	12	1.58	263.00	2011.00	4195	20230627	-48.39	1980	20221013	9.34	4195	-48.39	20230627	1980	9.34	20230726	4195	-48.39	20230627	1980	9.34	20221013	2.25	N	154040	500	89 억	294877	N	N	N	N
73	20230915	090728	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2100	5	2	0.24	7607920	3615	4.05	2095	2115	2095	2720	1470	2095	2104.54	1.64	1230	2155	2125	2080	2050	2005	2140	2065	90	625	500	1250	5	1	17950094	377	7.98	1.04	12	0.02	263.00	2011.00	4195	20230627	-49.94	1980	20221013	6.06	4195	-49.94	20230627	1980	6.06	20230726	4195	-49.94	20230627	1980	6.06	20221013	2.25	N	154040	500	89 억	294877	N	N	N	N
74	20230914	160736	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2095	65	2	3.20	184438780	88840	83.35	2035	2110	2035	2635	1425	2030	2076.08	1.55	17119	2090	2060	2040	2010	1990	2050	2000	90	605	500	1210	5	1	17950094	376	7.97	1.04	12	0.49	263.00	2011.00	4195	20230627	-50.06	1980	20221013	5.81	4195	-50.06	20230627	1980	5.81	20230726	4195	-50.06	20230627	1980	5.81	20221013	2.22	N	154040	500	89 억	277338	N	N	N	N
75	20230914	150716	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2090	60	2	2.96	169296300	81601	76.56	2035	2110	2035	2635	1425	2030	2074.68	1.55	14234	2090	2060	2040	2010	1990	2050	2000	90	605	500	1210	5	1	17950094	375	7.95	1.04	12	0.45	263.00	2011.00	4195	20230627	-50.18	1980	20221013	5.56	4195	-50.18	20230627	1980	5.56	20230726	4195	-50.18	20230627	1980	5.56	20221013	2.22	N	154040	500	89 억	277338	N	N	N	N
76	20230914	140728	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2085	55	2	2.71	158500710	76440	71.72	2035	2110	2035	2635	1425	2030	2073.53	1.55	12055	2090	2060	2040	2010	1990	2050	2000	90	605	500	1210	5	1	17950094	374	7.93	1.04	12	0.43	263.00	2011.00	4195	20230627	-50.30	1980	20221013	5.30	4195	-50.30	20230627	1980	5.30	20230726	4195	-50.30	20230627	1980	5.30	20221013	2.22	N	154040	500	89 억	277338	N	N	N	N
77	20230914	130713	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2070	40	2	1.97	141570250	68319	64.10	2035	2110	2035	2635	1425	2030	2072.19	1.55	7239	2090	2060	2040	2010	1990	2050	2000	90	605	500	1210	5	1	17950094	372	7.87	1.03	12	0.38	263.00	2011.00	4195	20230627	-50.66	1980	20221013	4.55	4195	-50.66	20230627	1980	4.55	20230726	4195	-50.66	20230627	1980	4.55	20221013	2.22	N	154040	500	89 억	277338	N	N	N	N
78	20230914	120724	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2085	55	2	2.71	136091460	65683	61.63	2035	2110	2035	2635	1425	2030	2071.94	1.55	7269	2090	2060	2040	2010	1990	2050	2000	90	605	500	1210	5	1	17950094	374	7.93	1.04	12	0.37	263.00	2011.00	4195	20230627	-50.30	1980	20221013	5.30	4195	-50.30	20230627	1980	5.30	20230726	4195	-50.30	20230627	1980	5.30	20221013	2.22	N	154040	500	89 억	277338	N	N	N	N
79	20230914	110717	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2080	50	2	2.46	116608430	56299	52.82	2035	2110	2035	2635	1425	2030	2071.23	1.55	7202	2090	2060	2040	2010	1990	2050	2000	90	605	500	1210	5	1	17950094	373	7.91	1.03	12	0.31	263.00	2011.00	4195	20230627	-50.42	1980	20221013	5.05	4195	-50.42	20230627	1980	5.05	20230726	4195	-50.42	20230627	1980	5.05	20221013	2.22	N	154040	500	89 억	277338	N	N	N	N
80	20230914	100711	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2065	35	2	1.72	67410930	32699	30.68	2035	2080	2035	2635	1425	2030	2061.56	1.55	3366	2090	2060	2040	2010	1990	2050	2000	90	605	500	1210	5	1	17950094	371	7.85	1.03	12	0.18	263.00	2011.00	4195	20230627	-50.77	1980	20221013	4.29	4195	-50.77	20230627	1980	4.29	20230726	4195	-50.77	20230627	1980	4.29	20221013	2.22	N	154040	500	89 억	277338	N	N	N	N
81	20230914	090725	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2060	30	2	1.48	9250840	4517	4.24	2035	2060	2035	2635	1425	2030	2048.01	1.55	1569	2090	2060	2040	2010	1990	2050	2000	90	605	500	1210	5	1	17950094	370	7.83	1.02	12	0.03	263.00	2011.00	4195	20230627	-50.89	1980	20221013	4.04	4195	-50.89	20230627	1980	4.04	20230726	4195	-50.89	20230627	1980	4.04	20221013	2.22	N	154040	500	89 억	277338	N	N	N	N
82	20230913	160729	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2030	-15	5	-0.73	214840775	105644	65.72	2045	2070	2020	2655	1435	2045	2033.64	1.56	-2895	2171	2107	2066	2002	1961	2087	1982	90	610	500	1220	5	1	17950094	364	7.72	1.01	12	0.59	263.00	2011.00	4195	20230627	-51.61	1980	20221013	2.53	4195	-51.61	20230627	1980	2.53	20230726	4195	-51.61	20230627	1980	2.53	20221013	2.24	N	154040	500	89 억	280233	N	N	N	N
83	20230913	150723	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2040	-5	5	-0.24	201862090	99255	61.74	2045	2070	2020	2655	1435	2045	2033.77	1.56	-544	2171	2107	2066	2002	1961	2087	1982	90	610	500	1220	5	1	17950094	366	7.76	1.01	12	0.55	263.00	2011.00	4195	20230627	-51.37	1980	20221013	3.03	4195	-51.37	20230627	1980	3.03	20230726	4195	-51.37	20230627	1980	3.03	20221013	2.24	N	154040	500	89 억	280233	N	N	N	N
84	20230913	140729	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2045	0	3	0.00	182863670	89927	55.94	2045	2070	2020	2655	1435	2045	2033.47	1.56	-443	2171	2107	2066	2002	1961	2087	1982	90	610	500	1220	5	1	17950094	367	7.78	1.02	12	0.50	263.00	2011.00	4195	20230627	-51.25	1980	20221013	3.28	4195	-51.25	20230627	1980	3.28	20230726	4195	-51.25	20230627	1980	3.28	20221013	2.24	N	154040	500	89 억	280233	N	N	N	N
85	20230913	130706	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2035	-10	5	-0.49	133805790	65728	40.89	2045	2070	2020	2655	1435	2045	2035.75	1.56	-1221	2171	2107	2066	2002	1961	2087	1982	90	610	500	1220	5	1	17950094	365	7.74	1.01	12	0.37	263.00	2011.00	4195	20230627	-51.49	1980	20221013	2.78	4195	-51.49	20230627	1980	2.78	20230726	4195	-51.49	20230627	1980	2.78	20221013	2.24	N	154040	500	89 억	280233	N	N	N	N
86	20230913	120725	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2025	-20	5	-0.98	119049650	58447	36.36	2045	2070	2020	2655	1435	2045	2036.88	1.56	-3086	2171	2107	2066	2002	1961	2087	1982	90	610	500	1220	5	1	17950094	363	7.70	1.01	12	0.33	263.00	2011.00	4195	20230627	-51.73	1980	20221013	2.27	4195	-51.73	20230627	1980	2.27	20230726	4195	-51.73	20230627	1980	2.27	20221013	2.24	N	154040	500	89 억	280233	N	N	N	N
87	20230913	110725	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2045	0	3	0.00	97480030	47811	29.74	2045	2070	2020	2655	1435	2045	2038.86	1.56	-2293	2171	2107	2066	2002	1961	2087	1982	90	610	500	1220	5	1	17950094	367	7.78	1.02	12	0.27	263.00	2011.00	4195	20230627	-51.25	1980	20221013	3.28	4195	-51.25	20230627	1980	3.28	20230726	4195	-51.25	20230627	1980	3.28	20221013	2.24	N	154040	500	89 억	280233	N	N	N	N
88	20230913	100717	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2045	0	3	0.00	48006555	23451	14.59	2045	2070	2025	2655	1435	2045	2047.10	1.56	1771	2171	2107	2066	2002	1961	2087	1982	90	610	500	1220	5	1	17950094	367	7.78	1.02	12	0.13	263.00	2011.00	4195	20230627	-51.25	1980	20221013	3.28	4195	-51.25	20230627	1980	3.28	20230726	4195	-51.25	20230627	1980	3.28	20221013	2.24	N	154040	500	89 억	280233	N	N	N	N
89	20230913	090711	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2050	5	2	0.24	14875410	7277	4.53	2045	2060	2025	2655	1435	2045	2044.17	1.56	-928	2171	2107	2066	2002	1961	2087	1982	90	610	500	1220	5	1	17950094	368	7.79	1.02	12	0.04	263.00	2011.00	4195	20230627	-51.13	1980	20221013	3.54	4195	-51.13	20230627	1980	3.54	20230726	4195	-51.13	20230627	1980	3.54	20221013	2.24	N	154040	500	89 억	280233	N	N	N	N
90	20230912	160707	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2045	-40	5	-1.92	327789100	158494	218.60	2105	2130	2025	2710	1460	2085	2068.16	1.65	-15680	2141	2112	2096	2067	2051	2105	2060	90	625	500	1250	5	1	17950094	367	7.78	1.02	12	0.88	263.00	2011.00	4195	20230627	-51.25	1980	20221013	3.28	4195	-51.25	20230627	1980	3.28	20230726	4195	-51.25	20230627	1980	3.28	20221013	2.21	N	154040	500	89 억	295913	N	N	N	N
91	20230912	150715	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2045	-40	5	-1.92	311839565	150693	207.84	2105	2130	2025	2710	1460	2085	2069.37	1.65	-15672	2141	2112	2096	2067	2051	2105	2060	90	625	500	1250	5	1	17950094	367	7.78	1.02	12	0.84	263.00	2011.00	4195	20230627	-51.25	1980	20221013	3.28	4195	-51.25	20230627	1980	3.28	20230726	4195	-51.25	20230627	1980	3.28	20221013	2.21	N	154040	500	89 억	295913	N	N	N	N
92	20230912	140713	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2045	-40	5	-1.92	294275740	142120	196.01	2105	2130	2025	2710	1460	2085	2070.61	1.65	-14562	2141	2112	2096	2067	2051	2105	2060	90	625	500	1250	5	1	17950094	367	7.78	1.02	12	0.79	263.00	2011.00	4195	20230627	-51.25	1980	20221013	3.28	4195	-51.25	20230627	1980	3.28	20230726	4195	-51.25	20230627	1980	3.28	20221013	2.21	N	154040	500	89 억	295913	N	N	N	N
93	20230912	130706	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2050	-35	5	-1.68	246482440	118664	163.66	2105	2130	2030	2710	1460	2085	2077.15	1.65	-12064	2141	2112	2096	2067	2051	2105	2060	90	625	500	1250	5	1	17950094	368	7.79	1.02	12	0.66	263.00	2011.00	4195	20230627	-51.13	1980	20221013	3.54	4195	-51.13	20230627	1980	3.54	20230726	4195	-51.13	20230627	1980	3.54	20221013	2.21	N	154040	500	89 억	295913	N	N	N	N
94	20230912	120702	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2070	-15	5	-0.72	154295025	73771	101.75	2105	2130	2055	2710	1460	2085	2091.54	1.65	-11407	2141	2112	2096	2067	2051	2105	2060	90	625	500	1250	5	1	17950094	372	7.87	1.03	12	0.41	263.00	2011.00	4195	20230627	-50.66	1980	20221013	4.55	4195	-50.66	20230627	1980	4.55	20230726	4195	-50.66	20230627	1980	4.55	20221013	2.21	N	154040	500	89 억	295913	N	N	N	N
95	20230912	110710	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2075	-10	5	-0.48	133723555	63844	88.05	2105	2130	2055	2710	1460	2085	2094.54	1.65	-5682	2141	2112	2096	2067	2051	2105	2060	90	625	500	1250	5	1	17950094	372	7.89	1.03	12	0.36	263.00	2011.00	4195	20230627	-50.54	1980	20221013	4.80	4195	-50.54	20230627	1980	4.80	20230726	4195	-50.54	20230627	1980	4.80	20221013	2.21	N	154040	500	89 억	295913	N	N	N	N
96	20230912	100703	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2095	10	2	0.48	58420715	27779	38.31	2105	2130	2080	2710	1460	2085	2103.05	1.65	96	2141	2112	2096	2067	2051	2105	2060	90	625	500	1250	5	1	17950094	376	7.97	1.04	12	0.15	263.00	2011.00	4195	20230627	-50.06	1980	20221013	5.81	4195	-50.06	20230627	1980	5.81	20230726	4195	-50.06	20230627	1980	5.81	20221013	2.21	N	154040	500	89 억	295913	N	N	N	N
97	20230912	090720	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2090	5	2	0.24	6800780	3238	4.47	2105	2110	2090	2710	1460	2085	2100.30	1.65	-1210	2141	2112	2096	2067	2051	2105	2060	90	625	500	1250	5	1	17950094	375	7.95	1.04	12	0.02	263.00	2011.00	4195	20230627	-50.18	1980	20221013	5.56	4195	-50.18	20230627	1980	5.56	20230726	4195	-50.18	20230627	1980	5.56	20221013	2.21	N	154040	500	89 억	295913	N	N	N	N
98	20230911	160702	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2085	10	2	0.48	151282535	72086	78.12	2110	2125	2080	2695	1455	2075	2098.64	1.64	2399	2111	2092	2076	2057	2041	2085	2050	90	620	500	1240	5	1	17950094	374	7.93	1.04	12	0.40	263.00	2011.00	4195	20230627	-50.30	1980	20221013	5.30	4195	-50.30	20230627	1980	5.30	20230726	4195	-50.30	20230627	1980	5.30	20221013	2.21	N	154040	500	89 억	293510	N	N	N	N
99	20230911	150709	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2090	15	2	0.72	142195290	67725	73.39	2110	2125	2085	2695	1455	2075	2099.60	1.64	2418	2111	2092	2076	2057	2041	2085	2050	90	620	500	1240	5	1	17950094	375	7.95	1.04	12	0.38	263.00	2011.00	4195	20230627	-50.18	1980	20221013	5.56	4195	-50.18	20230627	1980	5.56	20230726	4195	-50.18	20230627	1980	5.56	20221013	2.21	N	154040	500	89 억	293510	N	N	N	N
100	20230911	140718	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2095	20	2	0.96	113238430	53853	58.36	2110	2125	2085	2695	1455	2075	2102.73	1.64	3331	2111	2092	2076	2057	2041	2085	2050	90	620	500	1240	5	1	17950094	376	7.97	1.04	12	0.30	263.00	2011.00	4195	20230627	-50.06	1980	20221013	5.81	4195	-50.06	20230627	1980	5.81	20230726	4195	-50.06	20230627	1980	5.81	20221013	2.21	N	154040	500	89 억	293510	N	N	N	N
101	20230911	130652	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2100	25	2	1.20	100113670	47591	51.57	2110	2125	2085	2695	1455	2075	2103.63	1.64	2719	2111	2092	2076	2057	2041	2085	2050	90	620	500	1240	5	1	17950094	377	7.98	1.04	12	0.27	263.00	2011.00	4195	20230627	-49.94	1980	20221013	6.06	4195	-49.94	20230627	1980	6.06	20230726	4195	-49.94	20230627	1980	6.06	20221013	2.21	N	154040	500	89 억	293510	N	N	N	N
102	20230911	120703	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2110	35	2	1.69	87970090	41825	45.32	2110	2125	2085	2695	1455	2075	2103.29	1.64	1323	2111	2092	2076	2057	2041	2085	2050	90	620	500	1240	5	1	17950094	379	8.02	1.05	12	0.23	263.00	2011.00	4195	20230627	-49.70	1980	20221013	6.57	4195	-49.70	20230627	1980	6.57	20230726	4195	-49.70	20230627	1980	6.57	20221013	2.21	N	154040	500	89 억	293510	N	N	N	N
103	20230911	110652	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2105	30	2	1.45	66272090	31546	34.19	2110	2125	2085	2695	1455	2075	2100.81	1.64	-2174	2111	2092	2076	2057	2041	2085	2050	90	620	500	1240	5	1	17950094	378	8.00	1.05	12	0.18	263.00	2011.00	4195	20230627	-49.82	1980	20221013	6.31	4195	-49.82	20230627	1980	6.31	20230726	4195	-49.82	20230627	1980	6.31	20221013	2.21	N	154040	500	89 억	293510	N	N	N	N
104	20230911	100653	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2085	10	2	0.48	45716455	21789	23.61	2110	2125	2085	2695	1455	2075	2098.14	1.64	-4218	2111	2092	2076	2057	2041	2085	2050	90	620	500	1240	5	1	17950094	374	7.93	1.04	12	0.12	263.00	2011.00	4195	20230627	-50.30	1980	20221013	5.30	4195	-50.30	20230627	1980	5.30	20230726	4195	-50.30	20230627	1980	5.30	20221013	2.21	N	154040	500	89 억	293510	N	N	N	N
105	20230911	090650	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2100	25	2	1.20	14982255	7113	7.71	2110	2125	2095	2695	1455	2075	2106.32	1.64	-962	2111	2092	2076	2057	2041	2085	2050	90	620	500	1240	5	1	17950094	377	7.98	1.04	12	0.04	263.00	2011.00	4195	20230627	-49.94	1980	20221013	6.06	4195	-49.94	20230627	1980	6.06	20230726	4195	-49.94	20230627	1980	6.06	20221013	2.21	N	154040	500	89 억	293510	N	N	N	N
106	20230908	160707	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2075	-15	5	-0.72	189603655	91403	54.67	2085	2095	2060	2715	1465	2090	2074.37	1.67	-6261	2153	2121	2093	2061	2033	2107	2047	90	625	500	1250	5	1	17950094	372	7.89	1.03	12	0.51	263.00	2011.00	4195	20230627	-50.54	1980	20221013	4.80	4195	-50.54	20230627	1980	4.80	20230726	4195	-50.54	20230627	1980	4.80	20221013	2.22	N	154040	500	89 억	299771	N	N	N	N
107	20230908	150707	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2080	-10	5	-0.48	185322990	89340	53.43	2085	2095	2060	2715	1465	2090	2074.35	1.67	-6175	2153	2121	2093	2061	2033	2107	2047	90	625	500	1250	5	1	17950094	373	7.91	1.03	12	0.50	263.00	2011.00	4195	20230627	-50.42	1980	20221013	5.05	4195	-50.42	20230627	1980	5.05	20230726	4195	-50.42	20230627	1980	5.05	20221013	2.22	N	154040	500	89 억	299771	N	N	N	N
108	20230908	140700	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2060	-30	5	-1.44	173039405	83409	49.89	2085	2095	2060	2715	1465	2090	2074.59	1.67	-6118	2153	2121	2093	2061	2033	2107	2047	90	625	500	1250	5	1	17950094	370	7.83	1.02	12	0.46	263.00	2011.00	4195	20230627	-50.89	1980	20221013	4.04	4195	-50.89	20230627	1980	4.04	20230726	4195	-50.89	20230627	1980	4.04	20221013	2.22	N	154040	500	89 억	299771	N	N	N	N
109	20230908	130707	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2075	-15	5	-0.72	132382160	63751	38.13	2085	2095	2065	2715	1465	2090	2076.55	1.67	1748	2153	2121	2093	2061	2033	2107	2047	90	625	500	1250	5	1	17950094	372	7.89	1.03	12	0.36	263.00	2011.00	4195	20230627	-50.54	1980	20221013	4.80	4195	-50.54	20230627	1980	4.80	20230726	4195	-50.54	20230627	1980	4.80	20221013	2.22	N	154040	500	89 억	299771	N	N	N	N
110	20230908	120715	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2070	-20	5	-0.96	108196830	52072	31.14	2085	2095	2070	2715	1465	2090	2077.83	1.67	1755	2153	2121	2093	2061	2033	2107	2047	90	625	500	1250	5	1	17950094	372	7.87	1.03	12	0.29	263.00	2011.00	4195	20230627	-50.66	1980	20221013	4.55	4195	-50.66	20230627	1980	4.55	20230726	4195	-50.66	20230627	1980	4.55	20221013	2.22	N	154040	500	89 억	299771	N	N	N	N
111	20230908	110713	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2075	-15	5	-0.72	87786200	42226	25.26	2085	2095	2070	2715	1465	2090	2078.96	1.67	1765	2153	2121	2093	2061	2033	2107	2047	90	625	500	1250	5	1	17950094	372	7.89	1.03	12	0.24	263.00	2011.00	4195	20230627	-50.54	1980	20221013	4.80	4195	-50.54	20230627	1980	4.80	20230726	4195	-50.54	20230627	1980	4.80	20221013	2.22	N	154040	500	89 억	299771	N	N	N	N
112	20230908	100703	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2075	-15	5	-0.72	62721815	30169	18.04	2085	2095	2070	2715	1465	2090	2079.01	1.67	-3190	2153	2121	2093	2061	2033	2107	2047	90	625	500	1250	5	1	17950094	372	7.89	1.03	12	0.17	263.00	2011.00	4195	20230627	-50.54	1980	20221013	4.80	4195	-50.54	20230627	1980	4.80	20230726	4195	-50.54	20230627	1980	4.80	20221013	2.22	N	154040	500	89 억	299771	N	N	N	N
113	20230908	090707	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2095	5	2	0.24	8117820	3899	2.33	2085	2095	2080	2715	1465	2090	2082.01	1.67	-246	2153	2121	2093	2061	2033	2107	2047	90	625	500	1250	5	1	17950094	376	7.97	1.04	12	0.02	263.00	2011.00	4195	20230627	-50.06	1980	20221013	5.81	4195	-50.06	20230627	1980	5.81	20230726	4195	-50.06	20230627	1980	5.81	20221013	2.22	N	154040	500	89 억	299771	N	N	N	N
114	20230907	160657	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2090	-45	5	-2.11	348285695	166260	105.81	2115	2125	2065	2775	1495	2135	2094.84	1.99	-57435	2185	2160	2130	2105	2075	2172	2117	90	640	500	1280	5	1	17950094	375	7.95	1.04	12	0.93	263.00	2011.00	4195	20230627	-50.18	1980	20221013	5.56	4195	-50.18	20230627	1980	5.56	20230726	4195	-50.18	20230627	1980	5.56	20221013	2.23	N	154040	500	89 억	357206	N	N	N	N
115	20230907	150703	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2085	-50	5	-2.34	312365650	149042	94.85	2115	2125	2065	2775	1495	2135	2095.82	1.99	-56091	2185	2160	2130	2105	2075	2172	2117	90	640	500	1280	5	1	17950094	374	7.93	1.04	12	0.83	263.00	2011.00	4195	20230627	-50.30	1980	20221013	5.30	4195	-50.30	20230627	1980	5.30	20230726	4195	-50.30	20230627	1980	5.30	20221013	2.23	N	154040	500	89 억	357206	N	N	N	N
116	20230907	140658	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2080	-55	5	-2.58	223636925	106321	67.67	2115	2125	2080	2775	1495	2135	2103.41	1.99	-33929	2185	2160	2130	2105	2075	2172	2117	90	640	500	1280	5	1	17950094	373	7.91	1.03	12	0.59	263.00	2011.00	4195	20230627	-50.42	1980	20221013	5.05	4195	-50.42	20230627	1980	5.05	20230726	4195	-50.42	20230627	1980	5.05	20221013	2.23	N	154040	500	89 억	357206	N	N	N	N
117	20230907	130657	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2120	-15	5	-0.70	110751645	52451	33.38	2115	2125	2100	2775	1495	2135	2111.53	1.99	-19375	2185	2160	2130	2105	2075	2172	2117	90	640	500	1280	5	1	17950094	381	8.06	1.05	12	0.29	263.00	2011.00	4195	20230627	-49.46	1980	20221013	7.07	4195	-49.46	20230627	1980	7.07	20230726	4195	-49.46	20230627	1980	7.07	20221013	2.23	N	154040	500	89 억	357206	N	N	N	N
118	20230907	120706	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2110	-25	5	-1.17	98274795	46539	29.62	2115	2125	2100	2775	1495	2135	2111.67	1.99	-17085	2185	2160	2130	2105	2075	2172	2117	90	640	500	1280	5	1	17950094	379	8.02	1.05	12	0.26	263.00	2011.00	4195	20230627	-49.70	1980	20221013	6.57	4195	-49.70	20230627	1980	6.57	20230726	4195	-49.70	20230627	1980	6.57	20221013	2.23	N	154040	500	89 억	357206	N	N	N	N
119	20230907	110704	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2110	-25	5	-1.17	90022815	42635	27.13	2115	2125	2100	2775	1495	2135	2111.48	1.99	-15981	2185	2160	2130	2105	2075	2172	2117	90	640	500	1280	5	1	17950094	379	8.02	1.05	12	0.24	263.00	2011.00	4195	20230627	-49.70	1980	20221013	6.57	4195	-49.70	20230627	1980	6.57	20230726	4195	-49.70	20230627	1980	6.57	20221013	2.23	N	154040	500	89 억	357206	N	N	N	N
120	20230907	100703	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2120	-15	5	-0.70	48822940	23111	14.71	2115	2125	2110	2775	1495	2135	2112.54	1.99	-8303	2185	2160	2130	2105	2075	2172	2117	90	640	500	1280	5	1	17950094	381	8.06	1.05	12	0.13	263.00	2011.00	4195	20230627	-49.46	1980	20221013	7.07	4195	-49.46	20230627	1980	7.07	20230726	4195	-49.46	20230627	1980	7.07	20221013	2.23	N	154040	500	89 억	357206	N	N	N	N
121	20230907	090712	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2120	-15	5	-0.70	3753465	1773	1.13	2115	2125	2110	2775	1495	2135	2117.01	1.99	-71	2185	2160	2130	2105	2075	2172	2117	90	640	500	1280	5	1	17950094	381	8.06	1.05	12	0.01	263.00	2011.00	4195	20230627	-49.46	1980	20221013	7.07	4195	-49.46	20230627	1980	7.07	20230726	4195	-49.46	20230627	1980	7.07	20221013	2.23	N	154040	500	89 억	357206	N	N	N	N
122	20230906	160659	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2135	20	2	0.95	329710195	155343	148.43	2110	2155	2100	2745	1485	2115	2122.43	2.01	-3555	2165	2140	2125	2100	2085	2152	2112	90	630	500	1260	5	1	17950094	383	8.12	1.06	12	0.87	263.00	2011.00	4195	20230627	-49.11	1980	20221013	7.83	4195	-49.11	20230627	1980	7.83	20230726	4195	-49.11	20230627	1980	7.83	20221013	2.21	N	154040	500	89 억	360761	N	N	N	N
123	20230906	150700	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2120	5	2	0.24	315980095	148900	142.27	2110	2155	2100	2745	1485	2115	2122.10	2.01	-2743	2165	2140	2125	2100	2085	2152	2112	90	630	500	1260	5	1	17950094	381	8.06	1.05	12	0.83	263.00	2011.00	4195	20230627	-49.46	1980	20221013	7.07	4195	-49.46	20230627	1980	7.07	20230726	4195	-49.46	20230627	1980	7.07	20221013	2.21	N	154040	500	89 억	360761	N	N	N	N
124	20230906	140702	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2130	15	2	0.71	244180435	115034	109.91	2110	2155	2100	2745	1485	2115	2122.68	2.01	2849	2165	2140	2125	2100	2085	2152	2112	90	630	500	1260	5	1	17950094	382	8.10	1.06	12	0.64	263.00	2011.00	4195	20230627	-49.23	1980	20221013	7.58	4195	-49.23	20230627	1980	7.58	20230726	4195	-49.23	20230627	1980	7.58	20221013	2.21	N	154040	500	89 억	360761	N	N	N	N
125	20230906	130654	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2125	10	2	0.47	233772750	110143	105.24	2110	2155	2100	2745	1485	2115	2122.45	2.01	3491	2165	2140	2125	2100	2085	2152	2112	90	630	500	1260	5	1	17950094	381	8.08	1.06	12	0.61	263.00	2011.00	4195	20230627	-49.34	1980	20221013	7.32	4195	-49.34	20230627	1980	7.32	20230726	4195	-49.34	20230627	1980	7.32	20221013	2.21	N	154040	500	89 억	360761	N	N	N	N
126	20230906	120707	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2140	25	2	1.18	197091480	92956	88.82	2110	2155	2100	2745	1485	2115	2120.27	2.01	3167	2165	2140	2125	2100	2085	2152	2112	90	630	500	1260	5	1	17950094	384	8.14	1.06	12	0.52	263.00	2011.00	4195	20230627	-48.99	1980	20221013	8.08	4195	-48.99	20230627	1980	8.08	20230726	4195	-48.99	20230627	1980	8.08	20221013	2.21	N	154040	500	89 억	360761	N	N	N	N
127	20230906	110708	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2105	-10	5	-0.47	123876115	58633	56.02	2110	2130	2100	2745	1485	2115	2112.74	2.01	6722	2165	2140	2125	2100	2085	2152	2112	90	630	500	1260	5	1	17950094	378	8.00	1.05	12	0.33	263.00	2011.00	4195	20230627	-49.82	1980	20221013	6.31	4195	-49.82	20230627	1980	6.31	20230726	4195	-49.82	20230627	1980	6.31	20221013	2.21	N	154040	500	89 억	360761	N	N	N	N
128	20230906	100646	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2110	-5	5	-0.24	84499050	39921	38.14	2110	2130	2100	2745	1485	2115	2116.66	2.01	7408	2165	2140	2125	2100	2085	2152	2112	90	630	500	1260	5	1	17950094	379	8.02	1.05	12	0.22	263.00	2011.00	4195	20230627	-49.70	1980	20221013	6.57	4195	-49.70	20230627	1980	6.57	20230726	4195	-49.70	20230627	1980	6.57	20221013	2.21	N	154040	500	89 억	360761	N	N	N	N
129	20230906	090652	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2120	5	2	0.24	11685490	5530	5.28	2110	2130	2100	2745	1485	2115	2113.11	2.01	1146	2165	2140	2125	2100	2085	2152	2112	90	630	500	1260	5	1	17950094	381	8.06	1.05	12	0.03	263.00	2011.00	4195	20230627	-49.46	1980	20221013	7.07	4195	-49.46	20230627	1980	7.07	20230726	4195	-49.46	20230627	1980	7.07	20221013	2.21	N	154040	500	89 억	360761	N	N	N	N
130	20230905	160653	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2115	-15	5	-0.70	206483225	97152	68.64	2110	2150	2110	2765	1495	2130	2125.37	2.09	-14316	2173	2151	2118	2096	2063	2162	2107	90	635	500	1270	5	1	17950094	380	8.04	1.05	12	0.54	263.00	2011.00	4195	20230627	-49.58	1980	20221013	6.82	4195	-49.58	20230627	1980	6.82	20230726	4195	-49.58	20230627	1980	6.82	20221013	2.20	N	154040	500	89 억	375077	N	N	N	N
131	20230905	150704	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2130	0	3	0.00	190850390	89781	63.44	2110	2150	2110	2765	1495	2130	2125.73	2.09	-14436	2173	2151	2118	2096	2063	2162	2107	90	635	500	1270	5	1	17950094	382	8.10	1.06	12	0.50	263.00	2011.00	4195	20230627	-49.23	1980	20221013	7.58	4195	-49.23	20230627	1980	7.58	20230726	4195	-49.23	20230627	1980	7.58	20221013	2.20	N	154040	500	89 억	375077	N	N	N	N
132	20230905	140703	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2120	-10	5	-0.47	163377460	76852	54.30	2110	2150	2110	2765	1495	2130	2125.87	2.09	-12634	2173	2151	2118	2096	2063	2162	2107	90	635	500	1270	5	1	17950094	381	8.06	1.05	12	0.43	263.00	2011.00	4195	20230627	-49.46	1980	20221013	7.07	4195	-49.46	20230627	1980	7.07	20230726	4195	-49.46	20230627	1980	7.07	20221013	2.20	N	154040	500	89 억	375077	N	N	N	N
133	20230905	130644	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2130	0	3	0.00	139851165	65801	46.49	2110	2150	2110	2765	1495	2130	2125.37	2.09	-10848	2173	2151	2118	2096	2063	2162	2107	90	635	500	1270	5	1	17950094	382	8.10	1.06	12	0.37	263.00	2011.00	4195	20230627	-49.23	1980	20221013	7.58	4195	-49.23	20230627	1980	7.58	20230726	4195	-49.23	20230627	1980	7.58	20221013	2.20	N	154040	500	89 억	375077	N	N	N	N
134	20230905	120649	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2140	10	2	0.47	119231195	56104	39.64	2110	2150	2110	2765	1495	2130	2125.18	2.09	-10283	2173	2151	2118	2096	2063	2162	2107	90	635	500	1270	5	1	17950094	384	8.14	1.06	12	0.31	263.00	2011.00	4195	20230627	-48.99	1980	20221013	8.08	4195	-48.99	20230627	1980	8.08	20230726	4195	-48.99	20230627	1980	8.08	20221013	2.20	N	154040	500	89 억	375077	N	N	N	N
135	20230905	110655	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2120	-10	5	-0.47	96173590	45279	31.99	2110	2150	2110	2765	1495	2130	2124.02	2.09	-10668	2173	2151	2118	2096	2063	2162	2107	90	635	500	1270	5	1	17950094	381	8.06	1.05	12	0.25	263.00	2011.00	4195	20230627	-49.46	1980	20221013	7.07	4195	-49.46	20230627	1980	7.07	20230726	4195	-49.46	20230627	1980	7.07	20221013	2.20	N	154040	500	89 억	375077	N	N	N	N
136	20230905	100644	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2120	-10	5	-0.47	60167685	28317	20.01	2110	2150	2110	2765	1495	2130	2124.79	2.09	-7641	2173	2151	2118	2096	2063	2162	2107	90	635	500	1270	5	1	17950094	381	8.06	1.05	12	0.16	263.00	2011.00	4195	20230627	-49.46	1980	20221013	7.07	4195	-49.46	20230627	1980	7.07	20230726	4195	-49.46	20230627	1980	7.07	20221013	2.20	N	154040	500	89 억	375077	N	N	N	N
137	20230905	090644	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2130	0	3	0.00	14804785	6982	4.93	2110	2140	2110	2765	1495	2130	2120.42	2.09	697	2173	2151	2118	2096	2063	2162	2107	90	635	500	1270	5	1	17950094	382	8.10	1.06	12	0.04	263.00	2011.00	4195	20230627	-49.23	1980	20221013	7.58	4195	-49.23	20230627	1980	7.58	20230726	4195	-49.23	20230627	1980	7.58	20221013	2.20	N	154040	500	89 억	375077	N	N	N	N
138	20230904	160642	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2130	5	2	0.24	284935385	134780	21.28	2125	2140	2085	2760	1490	2125	2114.08	2.16	-13371	2351	2237	2176	2062	2001	2207	2032	90	635	500	1270	5	1	17950094	382	8.10	1.06	12	0.75	263.00	2011.00	4195	20230627	-49.23	1980	20221013	7.58	4195	-49.23	20230627	1980	7.58	20230726	4195	-49.23	20230627	1980	7.58	20221013	2.05	N	154040	500	89 억	388448	N	N	N	N
139	20230904	150635	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2115	-10	5	-0.47	257049665	121618	19.20	2125	2140	2085	2760	1490	2125	2113.58	2.16	-12592	2351	2237	2176	2062	2001	2207	2032	90	635	500	1270	5	1	17950094	380	8.04	1.05	12	0.68	263.00	2011.00	4195	20230627	-49.58	1980	20221013	6.82	4195	-49.58	20230627	1980	6.82	20230726	4195	-49.58	20230627	1980	6.82	20221013	2.05	N	154040	500	89 억	388448	N	N	N	N
140	20230904	140629	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2105	-20	5	-0.94	223447435	105696	16.69	2125	2140	2085	2760	1490	2125	2114.06	2.16	-8645	2351	2237	2176	2062	2001	2207	2032	90	635	500	1270	5	1	17950094	378	8.00	1.05	12	0.59	263.00	2011.00	4195	20230627	-49.82	1980	20221013	6.31	4195	-49.82	20230627	1980	6.31	20230726	4195	-49.82	20230627	1980	6.31	20221013	2.05	N	154040	500	89 억	388448	N	N	N	N
141	20230904	130640	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2120	-5	5	-0.24	199979990	94590	14.94	2125	2140	2085	2760	1490	2125	2114.18	2.16	-6017	2351	2237	2176	2062	2001	2207	2032	90	635	500	1270	5	1	17950094	381	8.06	1.05	12	0.53	263.00	2011.00	4195	20230627	-49.46	1980	20221013	7.07	4195	-49.46	20230627	1980	7.07	20230726	4195	-49.46	20230627	1980	7.07	20221013	2.05	N	154040	500	89 억	388448	N	N	N	N
142	20230904	120627	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2125	0	3	0.00	183333985	86735	13.69	2125	2140	2085	2760	1490	2125	2113.73	2.16	-3709	2351	2237	2176	2062	2001	2207	2032	90	635	500	1270	5	1	17950094	381	8.08	1.06	12	0.48	263.00	2011.00	4195	20230627	-49.34	1980	20221013	7.32	4195	-49.34	20230627	1980	7.32	20230726	4195	-49.34	20230627	1980	7.32	20221013	2.05	N	154040	500	89 억	388448	N	N	N	N
143	20230904	110619	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2120	-5	5	-0.24	172767135	81738	12.91	2125	2140	2085	2760	1490	2125	2113.67	2.16	-2615	2351	2237	2176	2062	2001	2207	2032	90	635	500	1270	5	1	17950094	381	8.06	1.05	12	0.46	263.00	2011.00	4195	20230627	-49.46	1980	20221013	7.07	4195	-49.46	20230627	1980	7.07	20230726	4195	-49.46	20230627	1980	7.07	20221013	2.05	N	154040	500	89 억	388448	N	N	N	N
144	20230904	100624	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2110	-15	5	-0.71	156799895	74175	11.71	2125	2140	2085	2760	1490	2125	2113.92	2.16	-2485	2351	2237	2176	2062	2001	2207	2032	90	635	500	1270	5	1	17950094	379	8.02	1.05	12	0.41	263.00	2011.00	4195	20230627	-49.70	1980	20221013	6.57	4195	-49.70	20230627	1980	6.57	20230726	4195	-49.70	20230627	1980	6.57	20221013	2.05	N	154040	500	89 억	388448	N	N	N	N
145	20230904	090633	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2090	-35	5	-1.65	52670800	25000	3.95	2125	2140	2085	2760	1490	2125	2106.83	2.16	-10912	2351	2237	2176	2062	2001	2207	2032	90	635	500	1270	5	1	17950094	375	7.95	1.04	12	0.14	263.00	2011.00	4195	20230627	-50.18	1980	20221013	5.56	4195	-50.18	20230627	1980	5.56	20230726	4195	-50.18	20230627	1980	5.56	20221013	2.05	N	154040	500	89 억	388448	N	N	N	N
146	20230901	160624	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2125	-55	5	-2.52	1384987185	631231	45.90	2180	2290	2115	2830	1530	2180	2194.17	2.08	14824	2530	2355	2255	2080	1980	2305	2030	90	650	500	1300	5	1	17950094	381	8.08	1.06	12	3.52	263.00	2011.00	4195	20230627	-49.34	1980	20221013	7.32	4195	-49.34	20230627	1980	7.32	20230726	4195	-49.34	20230627	1980	7.32	20221013	2.06	N	154040	500	89 억	373624	N	N	N	N
147	20230901	150631	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2120	-60	5	-2.75	1334677945	607558	44.18	2180	2290	2115	2830	1530	2180	2196.79	2.08	20608	2530	2355	2255	2080	1980	2305	2030	90	650	500	1300	5	1	17950094	381	8.06	1.05	12	3.38	263.00	2011.00	4195	20230627	-49.46	1980	20221013	7.07	4195	-49.46	20230627	1980	7.07	20230726	4195	-49.46	20230627	1980	7.07	20221013	2.06	N	154040	500	89 억	373624	N	N	N	N
148	20230901	140635	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2145	-35	5	-1.61	1194124690	541431	39.37	2180	2290	2140	2830	1530	2180	2205.50	2.08	46722	2530	2355	2255	2080	1980	2305	2030	90	650	500	1300	5	1	17950094	385	8.16	1.07	12	3.02	263.00	2011.00	4195	20230627	-48.87	1980	20221013	8.33	4195	-48.87	20230627	1980	8.33	20230726	4195	-48.87	20230627	1980	8.33	20221013	2.06	N	154040	500	89 억	373624	N	N	N	N
149	20230901	130618	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2185	5	2	0.23	993206285	448303	32.60	2180	2290	2160	2830	1530	2180	2215.48	2.08	62717	2530	2355	2255	2080	1980	2305	2030	90	650	500	1300	5	1	17950094	392	8.31	1.09	12	2.50	263.00	2011.00	4195	20230627	-47.91	1980	20221013	10.35	4195	-47.91	20230627	1980	10.35	20230726	4195	-47.91	20230627	1980	10.35	20221013	2.06	N	154040	500	89 억	373624	N	N	N	N
150	20230901	120622	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2180	0	3	0.00	967705285	436597	31.74	2180	2290	2160	2830	1530	2180	2216.47	2.08	65244	2530	2355	2255	2080	1980	2305	2030	90	650	500	1300	5	1	17950094	391	8.29	1.08	12	2.43	263.00	2011.00	4195	20230627	-48.03	1980	20221013	10.10	4195	-48.03	20230627	1980	10.10	20230726	4195	-48.03	20230627	1980	10.10	20221013	2.06	N	154040	500	89 억	373624	N	N	N	N
151	20230901	110625	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2190	10	2	0.46	816731660	367442	26.72	2180	2290	2160	2830	1530	2180	2222.75	2.08	74866	2530	2355	2255	2080	1980	2305	2030	90	650	500	1300	5	1	17950094	393	8.33	1.09	12	2.05	263.00	2011.00	4195	20230627	-47.79	1980	20221013	10.61	4195	-47.79	20230627	1980	10.61	20230726	4195	-47.79	20230627	1980	10.61	20221013	2.06	N	154040	500	89 억	373624	N	N	N	N
152	20230901	100619	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2205	25	2	1.15	732509875	329394	23.95	2180	2290	2160	2830	1530	2180	2223.81	2.08	87550	2530	2355	2255	2080	1980	2305	2030	90	650	500	1300	5	1	17950094	396	8.38	1.10	12	1.84	263.00	2011.00	4195	20230627	-47.44	1980	20221013	11.36	4195	-47.44	20230627	1980	11.36	20230726	4195	-47.44	20230627	1980	11.36	20221013	2.06	N	154040	500	89 억	373624	N	N	N	N
153	20230901	090610	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2220	40	2	1.83	56719990	25899	1.88	2180	2235	2160	2830	1530	2180	2190.05	2.08	7379	2530	2355	2255	2080	1980	2305	2030	90	650	500	1300	5	1	17950094	398	8.44	1.10	12	0.14	263.00	2011.00	4195	20230627	-47.08	1980	20221013	12.12	4195	-47.08	20230627	1980	12.12	20230726	4195	-47.08	20230627	1980	12.12	20221013	2.06	N	154040	500	89 억	373624	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History