KissMeData/065680/price/prices-20230901.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12030	0	3	0.00	288108840	23917	87.37	12000	12390	11890	15630	8430	12030	12046.19	4.36	4408	12943	12486	12243	11786	11543	12365	11665	50	3600	500	7930	10	1	9530000	1146	9.77	0.47	12	0.25	1231.00	25413.00	17590	20230613	-31.61	11210	20230517	7.31	17590	-31.61	20230613	11210	7.31	20230517	17600	-31.65	20220927	11210	7.31	20230517	2.56	N	065680	500	49 억	415617	N	N	1	N	N
3	20230927	150606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12090	60	2	0.50	269000120	22334	81.59	12000	12390	11890	15630	8430	12030	12044.42	4.36	3920	12943	12486	12243	11786	11543	12365	11665	50	3600	500	7930	10	1	9530000	1152	9.82	0.48	12	0.23	1231.00	25413.00	17590	20230613	-31.27	11210	20230517	7.85	17590	-31.27	20230613	11210	7.85	20230517	17600	-31.31	20220927	11210	7.85	20230517	2.56	N	065680	500	49 억	415617	N	N	0	N	N
4	20230927	140606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12080	50	2	0.42	248888240	20671	75.51	12000	12390	11890	15630	8430	12030	12040.45	4.36	3787	12943	12486	12243	11786	11543	12365	11665	50	3600	500	7930	10	1	9530000	1151	9.81	0.48	12	0.22	1231.00	25413.00	17590	20230613	-31.32	11210	20230517	7.76	17590	-31.32	20230613	11210	7.76	20230517	17600	-31.36	20220927	11210	7.76	20230517	2.56	N	065680	500	49 억	415617	N	N	0	N	N
5	20230927	130600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12110	80	2	0.67	210211610	17480	63.86	12000	12390	11890	15630	8430	12030	12025.84	4.36	3958	12943	12486	12243	11786	11543	12365	11665	50	3600	500	7930	10	1	9530000	1154	9.84	0.48	12	0.18	1231.00	25413.00	17590	20230613	-31.15	11210	20230517	8.03	17590	-31.15	20230613	11210	8.03	20230517	17600	-31.19	20220927	11210	8.03	20230517	2.56	N	065680	500	49 억	415617	N	N	0	N	N
6	20230927	120559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11980	-50	5	-0.42	163664830	13610	49.72	12000	12390	11890	15630	8430	12030	12025.34	4.36	2532	12943	12486	12243	11786	11543	12365	11665	50	3600	500	7930	10	1	9530000	1142	9.73	0.47	12	0.14	1231.00	25413.00	17590	20230613	-31.89	11210	20230517	6.87	17590	-31.89	20230613	11210	6.87	20230517	17600	-31.93	20220927	11210	6.87	20230517	2.56	N	065680	500	49 억	415617	N	N	0	N	N
7	20230927	110604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	11970	-60	5	-0.50	137750760	11446	41.81	12000	12390	11890	15630	8430	12030	12034.84	4.36	2153	12943	12486	12243	11786	11543	12365	11665	50	3600	500	7930	10	1	9530000	1141	9.72	0.47	12	0.12	1231.00	25413.00	17590	20230613	-31.95	11210	20230517	6.78	17590	-31.95	20230613	11210	6.78	20230517	17600	-31.99	20220927	11210	6.78	20230517	2.56	N	065680	500	49 억	415617	N	N	0	N	N
8	20230927	100600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12070	40	2	0.33	99805440	8281	30.25	12000	12390	11890	15630	8430	12030	12052.34	4.36	1792	12943	12486	12243	11786	11543	12365	11665	50	3600	500	7930	10	1	9530000	1150	9.81	0.47	12	0.09	1231.00	25413.00	17590	20230613	-31.38	11210	20230517	7.67	17590	-31.38	20230613	11210	7.67	20230517	17600	-31.42	20220927	11210	7.67	20230517	2.56	N	065680	500	49 억	415617	N	N	0	N	N
9	20230927	090609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12030	0	3	0.00	3440120	287	1.05	12000	12030	11890	15630	8430	12030	11986.48	4.36	-26	12943	12486	12243	11786	11543	12365	11665	50	3600	500	7930	10	1	9530000	1146	9.77	0.47	12	0.00	1231.00	25413.00	17590	20230613	-31.61	11210	20230517	7.31	17590	-31.61	20230613	11210	7.31	20230517	17600	-31.65	20220927	11210	7.31	20230517	2.56	N	065680	500	49 억	415617	N	N	0	N	N
10	20230926	160600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12030	-360	5	-2.91	329100870	27180	133.44	12290	12700	12000	16100	8680	12390	12108.66	4.36	1890	13203	12796	12593	12186	11983	12695	12085	50	3710	500	8170	10	1	9530000	1146	9.77	0.47	12	0.29	1231.00	25413.00	17600	20220927	-31.65	11210	20230517	7.31	17590	-31.61	20230613	11210	7.31	20230517	20150	-40.30	20220926	11210	7.31	20230517	2.57	N	065680	500	49 억	415541	N	N	0	N	N
11	20230926	150601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12160	-230	5	-1.86	277518490	22901	112.43	12290	12700	12000	16100	8680	12390	12118.18	4.36	808	13203	12796	12593	12186	11983	12695	12085	50	3710	500	8170	10	1	9530000	1159	9.88	0.48	12	0.24	1231.00	25413.00	17600	20220927	-30.91	11210	20230517	8.47	17590	-30.87	20230613	11210	8.47	20230517	20150	-39.65	20220926	11210	8.47	20230517	2.57	N	065680	500	49 억	415541	N	N	0	N	N
12	20230926	140555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12120	-270	5	-2.18	266515710	21996	107.99	12290	12700	12000	16100	8680	12390	12116.55	4.36	954	13203	12796	12593	12186	11983	12695	12085	50	3710	500	8170	10	1	9530000	1155	9.85	0.48	12	0.23	1231.00	25413.00	17600	20220927	-31.14	11210	20230517	8.12	17590	-31.10	20230613	11210	8.12	20230517	20150	-39.85	20220926	11210	8.12	20230517	2.57	N	065680	500	49 억	415541	N	N	0	N	N
13	20230926	130558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12190	-200	5	-1.61	228936300	18885	92.71	12290	12700	12000	16100	8680	12390	12122.65	4.36	1209	13203	12796	12593	12186	11983	12695	12085	50	3710	500	8170	10	1	9530000	1162	9.90	0.48	12	0.20	1231.00	25413.00	17600	20220927	-30.74	11210	20230517	8.74	17590	-30.70	20230613	11210	8.74	20230517	20150	-39.50	20220926	11210	8.74	20230517	2.57	N	065680	500	49 억	415541	N	N	0	N	N
14	20230926	120600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12180	-210	5	-1.69	218929870	18063	88.68	12290	12700	12000	16100	8680	12390	12120.35	4.36	1373	13203	12796	12593	12186	11983	12695	12085	50	3710	500	8170	10	1	9530000	1161	9.89	0.48	12	0.19	1231.00	25413.00	17600	20220927	-30.80	11210	20230517	8.65	17590	-30.76	20230613	11210	8.65	20230517	20150	-39.55	20220926	11210	8.65	20230517	2.57	N	065680	500	49 억	415541	N	N	0	N	N
15	20230926	110559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12180	-210	5	-1.69	204417400	16868	82.81	12290	12700	12000	16100	8680	12390	12118.65	4.36	1548	13203	12796	12593	12186	11983	12695	12085	50	3710	500	8170	10	1	9530000	1161	9.89	0.48	12	0.18	1231.00	25413.00	17600	20220927	-30.80	11210	20230517	8.65	17590	-30.76	20230613	11210	8.65	20230517	20150	-39.55	20220926	11210	8.65	20230517	2.57	N	065680	500	49 억	415541	N	N	0	N	N
16	20230926	100556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12140	-250	5	-2.02	95841540	7854	38.56	12290	12700	12040	16100	8680	12390	12202.90	4.36	-472	13203	12796	12593	12186	11983	12695	12085	50	3710	500	8170	10	1	9530000	1157	9.86	0.48	12	0.08	1231.00	25413.00	17600	20220927	-31.02	11210	20230517	8.30	17590	-30.98	20230613	11210	8.30	20230517	20150	-39.75	20220926	11210	8.30	20230517	2.57	N	065680	500	49 억	415541	N	N	0	N	N
17	20230926	090558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12420	30	2	0.24	14203210	1153	5.66	12290	12700	12290	16100	8680	12390	12318.48	4.36	-167	13203	12796	12593	12186	11983	12695	12085	50	3710	500	8170	10	1	9530000	1184	10.09	0.49	12	0.01	1231.00	25413.00	17600	20220927	-29.43	11210	20230517	10.79	17590	-29.39	20230613	11210	10.79	20230517	20150	-38.36	20220926	11210	10.79	20230517	2.57	N	065680	500	49 억	415541	N	N	0	N	N
18	20230925	160558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12390	-310	5	-2.44	254466750	20346	68.47	13000	13000	12390	16510	8890	12700	12506.97	4.44	991	13340	13020	12830	12510	12320	12925	12415	50	3810	500	8380	10	1	9530000	1181	10.06	0.49	12	0.21	1231.00	25413.00	20150	20220926	-38.51	11210	20230517	10.53	17590	-29.56	20230613	11210	10.53	20230517	20150	-38.51	20220926	11210	10.53	20230517	2.58	N	065680	500	49 억	423162	N	N	0	N	N
19	20230925	150601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12440	-260	5	-2.05	244874420	19572	65.86	13000	13000	12400	16510	8890	12700	12511.47	4.44	1110	13340	13020	12830	12510	12320	12925	12415	50	3810	500	8380	10	1	9530000	1186	10.11	0.49	12	0.21	1231.00	25413.00	20150	20220926	-38.26	11210	20230517	10.97	17590	-29.28	20230613	11210	10.97	20230517	20150	-38.26	20220926	11210	10.97	20230517	2.58	N	065680	500	49 억	423162	N	N	0	N	N
20	20230925	140551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12470	-230	5	-1.81	229864330	18363	61.79	13000	13000	12400	16510	8890	12700	12517.80	4.44	754	13340	13020	12830	12510	12320	12925	12415	50	3810	500	8380	10	1	9530000	1188	10.13	0.49	12	0.19	1231.00	25413.00	20150	20220926	-38.11	11210	20230517	11.24	17590	-29.11	20230613	11210	11.24	20230517	20150	-38.11	20220926	11210	11.24	20230517	2.58	N	065680	500	49 억	423162	N	N	0	N	N
21	20230925	130555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12480	-220	5	-1.73	174488150	13910	46.81	13000	13000	12470	16510	8890	12700	12544.08	4.44	138	13340	13020	12830	12510	12320	12925	12415	50	3810	500	8380	10	1	9530000	1189	10.14	0.49	12	0.15	1231.00	25413.00	20150	20220926	-38.06	11210	20230517	11.33	17590	-29.05	20230613	11210	11.33	20230517	20150	-38.06	20220926	11210	11.33	20230517	2.58	N	065680	500	49 억	423162	N	N	0	N	N
22	20230925	120600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12520	-180	5	-1.42	135914020	10828	36.44	13000	13000	12470	16510	8890	12700	12552.09	4.44	165	13340	13020	12830	12510	12320	12925	12415	50	3810	500	8380	10	1	9530000	1193	10.17	0.49	12	0.11	1231.00	25413.00	20150	20220926	-37.87	11210	20230517	11.69	17590	-28.82	20230613	11210	11.69	20230517	20150	-37.87	20220926	11210	11.69	20230517	2.58	N	065680	500	49 억	423162	N	N	0	N	N
23	20230925	110554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12530	-170	5	-1.34	99990030	7955	26.77	13000	13000	12470	16510	8890	12700	12569.46	4.44	128	13340	13020	12830	12510	12320	12925	12415	50	3810	500	8380	10	1	9530000	1194	10.18	0.49	12	0.08	1231.00	25413.00	20150	20220926	-37.82	11210	20230517	11.78	17590	-28.77	20230613	11210	11.78	20230517	20150	-37.82	20220926	11210	11.78	20230517	2.58	N	065680	500	49 억	423162	N	N	0	N	N
24	20230925	100557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12560	-140	5	-1.10	49140060	3881	13.06	13000	13000	12500	16510	8890	12700	12661.70	4.44	-592	13340	13020	12830	12510	12320	12925	12415	50	3810	500	8380	10	1	9530000	1197	10.20	0.49	12	0.04	1231.00	25413.00	20150	20220926	-37.67	11210	20230517	12.04	17590	-28.60	20230613	11210	12.04	20230517	20150	-37.67	20220926	11210	12.04	20230517	2.58	N	065680	500	49 억	423162	N	N	0	N	N
25	20230925	090556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12660	-40	5	-0.31	17280220	1346	4.53	13000	13000	12660	16510	8890	12700	12838.20	4.44	-404	13340	13020	12830	12510	12320	12925	12415	50	3810	500	8380	10	1	9530000	1206	10.28	0.50	12	0.01	1231.00	25413.00	20150	20220926	-37.17	11210	20230517	12.93	17590	-28.03	20230613	11210	12.93	20230517	20150	-37.17	20220926	11210	12.93	20230517	2.58	N	065680	500	49 억	423162	N	N	0	N	N
26	20230922	160615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12700	-230	5	-1.78	378993410	29716	282.20	12900	13150	12640	16800	9060	12930	12753.85	4.50	356	13403	13166	13033	12796	12663	13100	12730	50	3870	500	8530	10	1	9530000	1210	10.32	0.50	12	0.31	1231.00	25413.00	20650	20220923	-38.50	11210	20230517	13.29	17590	-27.80	20230613	11210	13.29	20230517	20800	-38.94	20220922	11210	13.29	20230517	2.58	N	065680	500	49 억	428877	N	N	0	N	N
27	20230922	150611	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12700	-230	5	-1.78	295126530	23097	219.34	12900	13150	12650	16800	9060	12930	12777.70	4.50	1583	13403	13166	13033	12796	12663	13100	12730	50	3870	500	8530	10	1	9530000	1210	10.32	0.50	12	0.24	1231.00	25413.00	20650	20220923	-38.50	11210	20230517	13.29	17590	-27.80	20230613	11210	13.29	20230517	20800	-38.94	20220922	11210	13.29	20230517	2.58	N	065680	500	49 억	428877	N	N	0	N	N
28	20230922	140612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12800	-130	5	-1.01	274481720	21470	203.89	12900	13150	12650	16800	9060	12930	12784.43	4.50	1724	13403	13166	13033	12796	12663	13100	12730	50	3870	500	8530	10	1	9530000	1220	10.40	0.50	12	0.23	1231.00	25413.00	20650	20220923	-38.01	11210	20230517	14.18	17590	-27.23	20230613	11210	14.18	20230517	20800	-38.46	20220922	11210	14.18	20230517	2.58	N	065680	500	49 억	428877	N	N	0	N	N
29	20230922	130536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12830	-100	5	-0.77	245833420	19220	182.53	12900	13150	12650	16800	9060	12930	12790.50	4.50	1754	13403	13166	13033	12796	12663	13100	12730	50	3870	500	8530	10	1	9530000	1223	10.42	0.50	12	0.20	1231.00	25413.00	20650	20220923	-37.87	11210	20230517	14.45	17590	-27.06	20230613	11210	14.45	20230517	20800	-38.32	20220922	11210	14.45	20230517	2.58	N	065680	500	49 억	428877	N	N	0	N	N
30	20230922	120534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12950	20	2	0.15	109813120	8555	81.24	12900	13150	12730	16800	9060	12930	12836.13	4.50	-176	13403	13166	13033	12796	12663	13100	12730	50	3870	500	8530	10	1	9530000	1234	10.52	0.51	12	0.09	1231.00	25413.00	20650	20220923	-37.29	11210	20230517	15.52	17590	-26.38	20230613	11210	15.52	20230517	20800	-37.74	20220922	11210	15.52	20230517	2.58	N	065680	500	49 억	428877	N	N	0	N	N
31	20230922	110531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12990	60	2	0.46	82440160	6426	61.03	12900	13150	12730	16800	9060	12930	12829.16	4.50	-415	13403	13166	13033	12796	12663	13100	12730	50	3870	500	8530	10	1	9530000	1238	10.55	0.51	12	0.07	1231.00	25413.00	20650	20220923	-37.09	11210	20230517	15.88	17590	-26.15	20230613	11210	15.88	20230517	20800	-37.55	20220922	11210	15.88	20230517	2.58	N	065680	500	49 억	428877	N	N	0	N	N
32	20230922	100533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12950	20	2	0.15	50259320	3921	37.24	12900	13150	12730	16800	9060	12930	12817.99	4.50	-247	13403	13166	13033	12796	12663	13100	12730	50	3870	500	8530	10	1	9530000	1234	10.52	0.51	12	0.04	1231.00	25413.00	20650	20220923	-37.29	11210	20230517	15.52	17590	-26.38	20230613	11210	15.52	20230517	20800	-37.74	20220922	11210	15.52	20230517	2.58	N	065680	500	49 억	428877	N	N	0	N	N
33	20230922	090527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12830	-100	5	-0.77	2135490	166	1.58	12900	12900	12800	16800	9060	12930	12864.40	4.50	-9	13403	13166	13033	12796	12663	13100	12730	50	3870	500	8530	10	1	9530000	1223	10.42	0.50	12	0.00	1231.00	25413.00	20650	20220923	-37.87	11210	20230517	14.45	17590	-27.06	20230613	11210	14.45	20230517	20800	-38.32	20220922	11210	14.45	20230517	2.58	N	065680	500	49 억	428877	N	N	0	N	N
34	20230921	160535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12930	-270	5	-2.05	136232020	10480	85.51	13190	13270	12900	17160	9240	13200	12999.30	4.56	-5030	13533	13366	13243	13076	12953	13305	13015	50	3960	500	8710	10	1	9530000	1232	10.50	0.51	12	0.11	1231.00	25413.00	20800	20220922	-37.84	11210	20230517	15.34	17590	-26.49	20230613	11210	15.34	20230517	21100	-38.72	20220921	11210	15.34	20230517	2.62	N	065680	500	49 억	434191	N	N	0	N	N
35	20230921	150527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12990	-210	5	-1.59	131307200	10099	82.40	13190	13270	12900	17160	9240	13200	13002.00	4.56	-4955	13533	13366	13243	13076	12953	13305	13015	50	3960	500	8710	10	1	9530000	1238	10.55	0.51	12	0.11	1231.00	25413.00	20800	20220922	-37.55	11210	20230517	15.88	17590	-26.15	20230613	11210	15.88	20230517	21100	-38.44	20220921	11210	15.88	20230517	2.62	N	065680	500	49 억	434191	N	N	0	N	N
36	20230921	140533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12970	-230	5	-1.74	122261860	9400	76.70	13190	13270	12910	17160	9240	13200	13006.58	4.56	-4717	13533	13366	13243	13076	12953	13305	13015	50	3960	500	8710	10	1	9530000	1236	10.54	0.51	12	0.10	1231.00	25413.00	20800	20220922	-37.64	11210	20230517	15.70	17590	-26.26	20230613	11210	15.70	20230517	21100	-38.53	20220921	11210	15.70	20230517	2.62	N	065680	500	49 억	434191	N	N	0	N	N
37	20230921	130525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13060	-140	5	-1.06	109972440	8450	68.95	13190	13270	12910	17160	9240	13200	13014.49	4.56	-4496	13533	13366	13243	13076	12953	13305	13015	50	3960	500	8710	10	1	9530000	1245	10.61	0.51	12	0.09	1231.00	25413.00	20800	20220922	-37.21	11210	20230517	16.50	17590	-25.75	20230613	11210	16.50	20230517	21100	-38.10	20220921	11210	16.50	20230517	2.62	N	065680	500	49 억	434191	N	N	0	N	N
38	20230921	120522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12930	-270	5	-2.05	100403950	7711	62.92	13190	13270	12910	17160	9240	13200	13020.87	4.56	-4165	13533	13366	13243	13076	12953	13305	13015	50	3960	500	8710	10	1	9530000	1232	10.50	0.51	12	0.08	1231.00	25413.00	20800	20220922	-37.84	11210	20230517	15.34	17590	-26.49	20230613	11210	15.34	20230517	21100	-38.72	20220921	11210	15.34	20230517	2.62	N	065680	500	49 억	434191	N	N	0	N	N
39	20230921	110534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	12940	-260	5	-1.97	86223860	6614	53.97	13190	13270	12930	17160	9240	13200	13036.57	4.56	-3757	13533	13366	13243	13076	12953	13305	13015	50	3960	500	8710	10	1	9530000	1233	10.51	0.51	12	0.07	1231.00	25413.00	20800	20220922	-37.79	11210	20230517	15.43	17590	-26.44	20230613	11210	15.43	20230517	21100	-38.67	20220921	11210	15.43	20230517	2.62	N	065680	500	49 억	434191	N	N	0	N	N
40	20230921	100525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13140	-60	5	-0.45	22966370	1755	14.32	13190	13270	13030	17160	9240	13200	13086.25	4.56	-520	13533	13366	13243	13076	12953	13305	13015	50	3960	500	8710	10	1	9530000	1252	10.67	0.52	12	0.02	1231.00	25413.00	20800	20220922	-36.83	11210	20230517	17.22	17590	-25.30	20230613	11210	17.22	20230517	21100	-37.73	20220921	11210	17.22	20230517	2.62	N	065680	500	49 억	434191	N	N	0	N	N
41	20230921	090532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13070	-130	5	-0.98	458110	35	0.29	13190	13190	13070	17160	9240	13200	13088.86	4.56	-12	13533	13366	13243	13076	12953	13305	13015	50	3960	500	8710	10	1	9530000	1246	10.62	0.51	12	0.00	1231.00	25413.00	20800	20220922	-37.16	11210	20230517	16.59	17590	-25.70	20230613	11210	16.59	20230517	21100	-38.06	20220921	11210	16.59	20230517	2.62	N	065680	500	49 억	434191	N	N	0	N	N
42	20230920	160531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13200	-210	5	-1.57	161756640	12235	298.85	13410	13410	13120	17430	9390	13410	13220.82	4.63	-1941	13796	13602	13506	13312	13216	13555	13265	50	4020	500	8850	10	1	9530000	1258	10.72	0.52	12	0.13	1231.00	25413.00	21100	20220921	-37.44	11210	20230517	17.75	17590	-24.96	20230613	11210	17.75	20230517	21500	-38.60	20220920	11210	17.75	20230517	2.68	N	065680	500	49 억	441012	N	N	0	N	N
43	20230920	150519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13200	-210	5	-1.57	157440750	11908	290.86	13410	13410	13120	17430	9390	13410	13221.43	4.63	-1879	13796	13602	13506	13312	13216	13555	13265	50	4020	500	8850	10	1	9530000	1258	10.72	0.52	12	0.12	1231.00	25413.00	21100	20220921	-37.44	11210	20230517	17.75	17590	-24.96	20230613	11210	17.75	20230517	21500	-38.60	20220920	11210	17.75	20230517	2.68	N	065680	500	49 억	441012	N	N	0	N	N
44	20230920	140524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13210	-200	5	-1.49	121968700	9211	224.99	13410	13410	13120	17430	9390	13410	13241.64	4.63	-1459	13796	13602	13506	13312	13216	13555	13265	50	4020	500	8850	10	1	9530000	1259	10.73	0.52	12	0.10	1231.00	25413.00	21100	20220921	-37.39	11210	20230517	17.84	17590	-24.90	20230613	11210	17.84	20230517	21500	-38.56	20220920	11210	17.84	20230517	2.68	N	065680	500	49 억	441012	N	N	0	N	N
45	20230920	130521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13220	-190	5	-1.42	115948900	8755	213.85	13410	13410	13120	17430	9390	13410	13243.74	4.63	-1410	13796	13602	13506	13312	13216	13555	13265	50	4020	500	8850	10	1	9530000	1260	10.74	0.52	12	0.09	1231.00	25413.00	21100	20220921	-37.35	11210	20230517	17.93	17590	-24.84	20230613	11210	17.93	20230517	21500	-38.51	20220920	11210	17.93	20230517	2.68	N	065680	500	49 억	441012	N	N	0	N	N
46	20230920	120519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13180	-230	5	-1.72	107652200	8126	198.49	13410	13410	13120	17430	9390	13410	13247.87	4.63	-1395	13796	13602	13506	13312	13216	13555	13265	50	4020	500	8850	10	1	9530000	1256	10.71	0.52	12	0.09	1231.00	25413.00	21100	20220921	-37.54	11210	20230517	17.57	17590	-25.07	20230613	11210	17.57	20230517	21500	-38.70	20220920	11210	17.57	20230517	2.68	N	065680	500	49 억	441012	N	N	0	N	N
47	20230920	110525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13210	-200	5	-1.49	79675520	6001	146.58	13410	13410	13150	17430	9390	13410	13277.04	4.63	-1234	13796	13602	13506	13312	13216	13555	13265	50	4020	500	8850	10	1	9530000	1259	10.73	0.52	12	0.06	1231.00	25413.00	21100	20220921	-37.39	11210	20230517	17.84	17590	-24.90	20230613	11210	17.84	20230517	21500	-38.56	20220920	11210	17.84	20230517	2.68	N	065680	500	49 억	441012	N	N	0	N	N
48	20230920	100515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13300	-110	5	-0.82	49777560	3741	91.38	13410	13410	13250	17430	9390	13410	13305.95	4.63	-626	13796	13602	13506	13312	13216	13555	13265	50	4020	500	8850	10	1	9530000	1267	10.80	0.52	12	0.04	1231.00	25413.00	21100	20220921	-36.97	11210	20230517	18.64	17590	-24.39	20230613	11210	18.64	20230517	21500	-38.14	20220920	11210	18.64	20230517	2.68	N	065680	500	49 억	441012	N	N	0	N	N
49	20230920	090522	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13410	0	3	0.00	80460	6	0.15	13410	13410	13410	17430	9390	13410	13410.00	4.63	0	13796	13602	13506	13312	13216	13555	13265	50	4020	500	8850	10	1	9530000	1278	10.89	0.53	12	0.00	1231.00	25413.00	21100	20220921	-36.45	11210	20230517	19.63	17590	-23.76	20230613	11210	19.63	20230517	21500	-37.63	20220920	11210	19.63	20230517	2.68	N	065680	500	49 억	441012	N	N	0	N	N
50	20230919	160520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13410	-180	5	-1.32	55157870	4094	28.76	13700	13700	13410	17660	9520	13590	13472.86	4.65	-1750	13930	13760	13540	13370	13150	13845	13455	50	4070	500	8960	10	1	9530000	1278	10.89	0.53	12	0.04	1231.00	25413.00	21500	20220920	-37.63	11210	20230517	19.63	17590	-23.76	20230613	11210	19.63	20230517	21500	-37.63	20220919	11210	19.63	20230517	2.68	N	065680	500	49 억	442762	N	N	0	N	N
51	20230919	150519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13460	-130	5	-0.96	46646240	3460	24.30	13700	13700	13420	17660	9520	13590	13481.57	4.65	-1459	13930	13760	13540	13370	13150	13845	13455	50	4070	500	8960	10	1	9530000	1283	10.93	0.53	12	0.04	1231.00	25413.00	21500	20220920	-37.40	11210	20230517	20.07	17590	-23.48	20230613	11210	20.07	20230517	21500	-37.40	20220919	11210	20.07	20230517	2.68	N	065680	500	49 억	442762	N	N	0	N	N
52	20230919	140515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13490	-100	5	-0.74	27897300	2065	14.50	13700	13700	13450	17660	9520	13590	13509.59	4.65	-599	13930	13760	13540	13370	13150	13845	13455	50	4070	500	8960	10	1	9530000	1286	10.96	0.53	12	0.02	1231.00	25413.00	21500	20220920	-37.26	11210	20230517	20.34	17590	-23.31	20230613	11210	20.34	20230517	21500	-37.26	20220919	11210	20.34	20230517	2.68	N	065680	500	49 억	442762	N	N	0	N	N
53	20230919	130509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13490	-100	5	-0.74	23694290	1753	12.31	13700	13700	13480	17660	9520	13590	13516.42	4.65	-352	13930	13760	13540	13370	13150	13845	13455	50	4070	500	8960	10	1	9530000	1286	10.96	0.53	12	0.02	1231.00	25413.00	21500	20220920	-37.26	11210	20230517	20.34	17590	-23.31	20230613	11210	20.34	20230517	21500	-37.26	20220919	11210	20.34	20230517	2.68	N	065680	500	49 억	442762	N	N	0	N	N
54	20230919	120524	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13520	-70	5	-0.52	5457660	402	2.82	13700	13700	13500	17660	9520	13590	13576.27	4.65	-141	13930	13760	13540	13370	13150	13845	13455	50	4070	500	8960	10	1	9530000	1288	10.98	0.53	12	0.00	1231.00	25413.00	21500	20220920	-37.12	11210	20230517	20.61	17590	-23.14	20230613	11210	20.61	20230517	21500	-37.12	20220919	11210	20.61	20230517	2.68	N	065680	500	49 억	442762	N	N	0	N	N
55	20230919	110523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13590	0	3	0.00	4495820	331	2.32	13700	13700	13500	17660	9520	13590	13582.54	4.65	-104	13930	13760	13540	13370	13150	13845	13455	50	4070	500	8960	10	1	9530000	1295	11.04	0.53	12	0.00	1231.00	25413.00	21500	20220920	-36.79	11210	20230517	21.23	17590	-22.74	20230613	11210	21.23	20230517	21500	-36.79	20220919	11210	21.23	20230517	2.68	N	065680	500	49 억	442762	N	N	0	N	N
56	20230919	100521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13500	-90	5	-0.66	3697130	272	1.91	13700	13700	13500	17660	9520	13590	13592.39	4.65	-78	13930	13760	13540	13370	13150	13845	13455	50	4070	500	8960	10	1	9530000	1287	10.97	0.53	12	0.00	1231.00	25413.00	21500	20220920	-37.21	11210	20230517	20.43	17590	-23.25	20230613	11210	20.43	20230517	21500	-37.21	20220919	11210	20.43	20230517	2.68	N	065680	500	49 억	442762	N	N	0	N	N
57	20230919	090518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13600	10	2	0.07	972600	71	0.50	13700	13700	13600	17660	9520	13590	13698.59	4.65	-10	13930	13760	13540	13370	13150	13845	13455	50	4070	500	8960	10	1	9530000	1296	11.05	0.54	12	0.00	1231.00	25413.00	21500	20220920	-36.74	11210	20230517	21.32	17590	-22.68	20230613	11210	21.32	20230517	21500	-36.74	20220919	11210	21.32	20230517	2.68	N	065680	500	49 억	442762	N	N	0	N	N
58	20230918	160520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13590	10	2	0.07	189124670	14011	153.73	13570	13710	13320	17650	9510	13580	13498.30	4.66	-2425	13973	13776	13583	13386	13193	13875	13485	50	4070	500	8960	10	1	9530000	1295	11.04	0.53	12	0.15	1231.00	25413.00	21500	20220919	-36.79	11210	20230517	21.23	17590	-22.74	20230613	11210	21.23	20230517	21500	-36.79	20220919	11210	21.23	20230517	2.70	N	065680	500	49 억	443864	N	N	0	N	N
59	20230918	150517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13430	-150	5	-1.10	134285390	9926	108.91	13570	13710	13320	17650	9510	13580	13528.65	4.66	-2470	13973	13776	13583	13386	13193	13875	13485	50	4070	500	8960	10	1	9530000	1280	10.91	0.53	12	0.10	1231.00	25413.00	21500	20220919	-37.53	11210	20230517	19.80	17590	-23.65	20230613	11210	19.80	20230517	21500	-37.53	20220919	11210	19.80	20230517	2.70	N	065680	500	49 억	443864	N	N	0	N	N
60	20230918	140531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13460	-120	5	-0.88	116354780	8592	94.27	13570	13710	13320	17650	9510	13580	13542.22	4.66	-2220	13973	13776	13583	13386	13193	13875	13485	50	4070	500	8960	10	1	9530000	1283	10.93	0.53	12	0.09	1231.00	25413.00	21500	20220919	-37.40	11210	20230517	20.07	17590	-23.48	20230613	11210	20.07	20230517	21500	-37.40	20220919	11210	20.07	20230517	2.70	N	065680	500	49 억	443864	N	N	0	N	N
61	20230918	130519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13600	20	2	0.15	85668160	6316	69.30	13570	13710	13320	17650	9510	13580	13563.67	4.66	-1947	13973	13776	13583	13386	13193	13875	13485	50	4070	500	8960	10	1	9530000	1296	11.05	0.54	12	0.07	1231.00	25413.00	21500	20220919	-36.74	11210	20230517	21.32	17590	-22.68	20230613	11210	21.32	20230517	21500	-36.74	20220919	11210	21.32	20230517	2.70	N	065680	500	49 억	443864	N	N	0	N	N
62	20230918	120519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13600	20	2	0.15	84662500	6242	68.49	13570	13710	13320	17650	9510	13580	13563.36	4.66	-1918	13973	13776	13583	13386	13193	13875	13485	50	4070	500	8960	10	1	9530000	1296	11.05	0.54	12	0.07	1231.00	25413.00	21500	20220919	-36.74	11210	20230517	21.32	17590	-22.68	20230613	11210	21.32	20230517	21500	-36.74	20220919	11210	21.32	20230517	2.70	N	065680	500	49 억	443864	N	N	0	N	N
63	20230918	110517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13520	-60	5	-0.44	84256450	6212	68.16	13570	13710	13320	17650	9510	13580	13563.50	4.66	-1898	13973	13776	13583	13386	13193	13875	13485	50	4070	500	8960	10	1	9530000	1288	10.98	0.53	12	0.07	1231.00	25413.00	21500	20220919	-37.12	11210	20230517	20.61	17590	-23.14	20230613	11210	20.61	20230517	21500	-37.12	20220919	11210	20.61	20230517	2.70	N	065680	500	49 억	443864	N	N	0	N	N
64	20230918	100513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13500	-80	5	-0.59	41323650	3055	33.52	13570	13710	13320	17650	9510	13580	13526.56	4.66	-1521	13973	13776	13583	13386	13193	13875	13485	50	4070	500	8960	10	1	9530000	1287	10.97	0.53	12	0.03	1231.00	25413.00	21500	20220919	-37.21	11210	20230517	20.43	17590	-23.25	20230613	11210	20.43	20230517	21500	-37.21	20220919	11210	20.43	20230517	2.70	N	065680	500	49 억	443864	N	N	0	N	N
65	20230918	090511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13430	-150	5	-1.10	3013700	222	2.44	13570	13580	13430	17650	9510	13580	13575.23	4.66	-19	13973	13776	13583	13386	13193	13875	13485	50	4070	500	8960	10	1	9530000	1280	10.91	0.53	12	0.00	1231.00	25413.00	21500	20220919	-37.53	11210	20230517	19.80	17590	-23.65	20230613	11210	19.80	20230517	21500	-37.53	20220919	11210	19.80	20230517	2.70	N	065680	500	49 억	443864	N	N	0	N	N
66	20230915	160516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13580	170	2	1.27	123655720	9114	75.91	13400	13780	13390	17430	9390	13410	13567.67	4.64	1249	13743	13576	13473	13306	13203	13660	13390	50	4020	500	8850	10	1	9530000	1294	11.03	0.53	12	0.10	1231.00	25413.00	21800	20220916	-37.71	11210	20230517	21.14	17590	-22.80	20230613	11210	21.14	20230517	22700	-40.18	20220915	11210	21.14	20230517	2.70	N	065680	500	49 억	442454	N	N	0	N	N
67	20230915	150518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13640	230	2	1.72	116823300	8612	71.73	13400	13780	13390	17430	9390	13410	13565.18	4.64	1028	13743	13576	13473	13306	13203	13660	13390	50	4020	500	8850	10	1	9530000	1300	11.08	0.54	12	0.09	1231.00	25413.00	21800	20220916	-37.43	11210	20230517	21.68	17590	-22.46	20230613	11210	21.68	20230517	22700	-39.91	20220915	11210	21.68	20230517	2.70	N	065680	500	49 억	442454	N	N	0	N	N
68	20230915	140514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13780	370	2	2.76	104777240	7732	64.40	13400	13780	13390	17430	9390	13410	13551.12	4.64	1008	13743	13576	13473	13306	13203	13660	13390	50	4020	500	8850	10	1	9530000	1313	11.19	0.54	12	0.08	1231.00	25413.00	21800	20220916	-36.79	11210	20230517	22.93	17590	-21.66	20230613	11210	22.93	20230517	22700	-39.30	20220915	11210	22.93	20230517	2.70	N	065680	500	49 억	442454	N	N	0	N	N
69	20230915	130512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13710	300	2	2.24	91788040	6786	56.52	13400	13710	13390	17430	9390	13410	13526.09	4.64	1078	13743	13576	13473	13306	13203	13660	13390	50	4020	500	8850	10	1	9530000	1307	11.14	0.54	12	0.07	1231.00	25413.00	21800	20220916	-37.11	11210	20230517	22.30	17590	-22.06	20230613	11210	22.30	20230517	22700	-39.60	20220915	11210	22.30	20230517	2.70	N	065680	500	49 억	442454	N	N	0	N	N
70	20230915	120518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13560	150	2	1.12	72168450	5348	44.54	13400	13690	13390	17430	9390	13410	13494.47	4.64	664	13743	13576	13473	13306	13203	13660	13390	50	4020	500	8850	10	1	9530000	1292	11.02	0.53	12	0.06	1231.00	25413.00	21800	20220916	-37.80	11210	20230517	20.96	17590	-22.91	20230613	11210	20.96	20230517	22700	-40.26	20220915	11210	20.96	20230517	2.70	N	065680	500	49 억	442454	N	N	0	N	N
71	20230915	110520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13530	120	2	0.89	69368180	5142	42.83	13400	13690	13390	17430	9390	13410	13490.51	4.64	692	13743	13576	13473	13306	13203	13660	13390	50	4020	500	8850	10	1	9530000	1289	10.99	0.53	12	0.05	1231.00	25413.00	21800	20220916	-37.94	11210	20230517	20.70	17590	-23.08	20230613	11210	20.70	20230517	22700	-40.40	20220915	11210	20.70	20230517	2.70	N	065680	500	49 억	442454	N	N	0	N	N
72	20230915	100519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13510	100	2	0.75	41292880	3075	25.61	13400	13530	13390	17430	9390	13410	13428.58	4.64	643	13743	13576	13473	13306	13203	13660	13390	50	4020	500	8850	10	1	9530000	1288	10.97	0.53	12	0.03	1231.00	25413.00	21800	20220916	-38.03	11210	20230517	20.52	17590	-23.19	20230613	11210	20.52	20230517	22700	-40.48	20220915	11210	20.52	20230517	2.70	N	065680	500	49 억	442454	N	N	0	N	N
73	20230915	090511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13410	0	3	0.00	5227620	390	3.25	13400	13410	13400	17430	9390	13410	13404.15	4.64	180	13743	13576	13473	13306	13203	13660	13390	50	4020	500	8850	10	1	9530000	1278	10.89	0.53	12	0.00	1231.00	25413.00	21800	20220916	-38.49	11210	20230517	19.63	17590	-23.76	20230613	11210	19.63	20230517	22700	-40.93	20220915	11210	19.63	20230517	2.70	N	065680	500	49 억	442454	N	N	0	N	N
74	20230914	160515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13410	-100	5	-0.74	152194650	11329	51.90	13370	13640	13370	17560	9460	13510	13434.17	4.65	-932	14310	13910	13640	13240	12970	13775	13105	50	4050	500	8910	10	1	9530000	1278	10.89	0.53	12	0.12	1231.00	25413.00	22700	20220915	-40.93	11210	20230517	19.63	17590	-23.76	20230613	11210	19.63	20230517	23050	-41.82	20220914	11210	19.63	20230517	2.71	N	065680	500	49 억	443183	N	N	0	N	N
75	20230914	150506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13500	-10	5	-0.07	128507720	9563	43.81	13370	13640	13370	17560	9460	13510	13438.01	4.65	-155	14310	13910	13640	13240	12970	13775	13105	50	4050	500	8910	10	1	9530000	1287	10.97	0.53	12	0.10	1231.00	25413.00	22700	20220915	-40.53	11210	20230517	20.43	17590	-23.25	20230613	11210	20.43	20230517	23050	-41.43	20220914	11210	20.43	20230517	2.71	N	065680	500	49 억	443183	N	N	0	N	N
76	20230914	140509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13470	-40	5	-0.30	105752320	7874	36.07	13370	13640	13370	17560	9460	13510	13430.57	4.65	349	14310	13910	13640	13240	12970	13775	13105	50	4050	500	8910	10	1	9530000	1284	10.94	0.53	12	0.08	1231.00	25413.00	22700	20220915	-40.66	11210	20230517	20.16	17590	-23.42	20230613	11210	20.16	20230517	23050	-41.56	20220914	11210	20.16	20230517	2.71	N	065680	500	49 억	443183	N	N	0	N	N
77	20230914	130501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13510	0	3	0.00	83845040	6249	28.63	13370	13640	13370	17560	9460	13510	13417.35	4.65	-2	14310	13910	13640	13240	12970	13775	13105	50	4050	500	8910	10	1	9530000	1288	10.97	0.53	12	0.07	1231.00	25413.00	22700	20220915	-40.48	11210	20230517	20.52	17590	-23.19	20230613	11210	20.52	20230517	23050	-41.39	20220914	11210	20.52	20230517	2.71	N	065680	500	49 억	443183	N	N	0	N	N
78	20230914	120511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13510	0	3	0.00	64718670	4824	22.10	13370	13640	13370	17560	9460	13510	13415.98	4.65	-402	14310	13910	13640	13240	12970	13775	13105	50	4050	500	8910	10	1	9530000	1288	10.97	0.53	12	0.05	1231.00	25413.00	22700	20220915	-40.48	11210	20230517	20.52	17590	-23.19	20230613	11210	20.52	20230517	23050	-41.39	20220914	11210	20.52	20230517	2.71	N	065680	500	49 억	443183	N	N	0	N	N
79	20230914	110508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13510	0	3	0.00	61923240	4616	21.15	13370	13640	13370	17560	9460	13510	13414.91	4.65	-329	14310	13910	13640	13240	12970	13775	13105	50	4050	500	8910	10	1	9530000	1288	10.97	0.53	12	0.05	1231.00	25413.00	22700	20220915	-40.48	11210	20230517	20.52	17590	-23.19	20230613	11210	20.52	20230517	23050	-41.39	20220914	11210	20.52	20230517	2.71	N	065680	500	49 억	443183	N	N	0	N	N
80	20230914	100503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13440	-70	5	-0.52	37628650	2803	12.84	13370	13640	13370	17560	9460	13510	13424.42	4.65	-48	14310	13910	13640	13240	12970	13775	13105	50	4050	500	8910	10	1	9530000	1281	10.92	0.53	12	0.03	1231.00	25413.00	22700	20220915	-40.79	11210	20230517	19.89	17590	-23.59	20230613	11210	19.89	20230517	23050	-41.69	20220914	11210	19.89	20230517	2.71	N	065680	500	49 억	443183	N	N	0	N	N
81	20230914	090510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13640	130	2	0.96	15697390	1174	5.38	13370	13640	13370	17560	9460	13510	13370.86	4.65	-151	14310	13910	13640	13240	12970	13775	13105	50	4050	500	8910	10	1	9530000	1300	11.08	0.54	12	0.01	1231.00	25413.00	22700	20220915	-39.91	11210	20230517	21.68	17590	-22.46	20230613	11210	21.68	20230517	23050	-40.82	20220914	11210	21.68	20230517	2.71	N	065680	500	49 억	443183	N	N	0	N	N
82	20230913	160513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13510	-430	5	-3.08	295928660	21830	183.52	14000	14040	13370	18120	9760	13940	13556.06	4.73	-8182	14520	14230	13960	13670	13400	14375	13815	50	4180	500	9200	10	1	9530000	1288	10.97	0.53	12	0.23	1231.00	25413.00	23050	20220914	-41.39	11210	20230517	20.52	17590	-23.19	20230613	11210	20.52	20230517	24600	-45.08	20220913	11210	20.52	20230517	2.70	N	065680	500	49 억	451061	N	N	0	N	N
83	20230913	150509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13700	-240	5	-1.72	249230120	18362	154.37	14000	14040	13400	18120	9760	13940	13573.15	4.73	-7538	14520	14230	13960	13670	13400	14375	13815	50	4180	500	9200	10	1	9530000	1306	11.13	0.54	12	0.19	1231.00	25413.00	23050	20220914	-40.56	11210	20230517	22.21	17590	-22.11	20230613	11210	22.21	20230517	24600	-44.31	20220913	11210	22.21	20230517	2.70	N	065680	500	49 억	451061	N	N	0	N	N
84	20230913	140511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13530	-410	5	-2.94	171801810	12602	105.94	14000	14040	13450	18120	9760	13940	13632.90	4.73	-8421	14520	14230	13960	13670	13400	14375	13815	50	4180	500	9200	10	1	9530000	1289	10.99	0.53	12	0.13	1231.00	25413.00	23050	20220914	-41.30	11210	20230517	20.70	17590	-23.08	20230613	11210	20.70	20230517	24600	-45.00	20220913	11210	20.70	20230517	2.70	N	065680	500	49 억	451061	N	N	0	N	N
85	20230913	130459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13530	-410	5	-2.94	163893050	12017	101.03	14000	14040	13450	18120	9760	13940	13638.43	4.73	-8015	14520	14230	13960	13670	13400	14375	13815	50	4180	500	9200	10	1	9530000	1289	10.99	0.53	12	0.13	1231.00	25413.00	23050	20220914	-41.30	11210	20230517	20.70	17590	-23.08	20230613	11210	20.70	20230517	24600	-45.00	20220913	11210	20.70	20230517	2.70	N	065680	500	49 억	451061	N	N	0	N	N
86	20230913	120511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13460	-480	5	-3.44	150268250	11005	92.52	14000	14040	13460	18120	9760	13940	13654.54	4.73	-7419	14520	14230	13960	13670	13400	14375	13815	50	4180	500	9200	10	1	9530000	1283	10.93	0.53	12	0.12	1231.00	25413.00	23050	20220914	-41.61	11210	20230517	20.07	17590	-23.48	20230613	11210	20.07	20230517	24600	-45.28	20220913	11210	20.07	20230517	2.70	N	065680	500	49 억	451061	N	N	0	N	N
87	20230913	110510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13550	-390	5	-2.80	120449700	8798	73.96	14000	14040	13500	18120	9760	13940	13690.58	4.73	-6084	14520	14230	13960	13670	13400	14375	13815	50	4180	500	9200	10	1	9530000	1291	11.01	0.53	12	0.09	1231.00	25413.00	23050	20220914	-41.21	11210	20230517	20.87	17590	-22.97	20230613	11210	20.87	20230517	24600	-44.92	20220913	11210	20.87	20230517	2.70	N	065680	500	49 억	451061	N	N	0	N	N
88	20230913	100503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13740	-200	5	-1.43	33085790	2402	20.19	14000	14040	13740	18120	9760	13940	13774.27	4.73	-1208	14520	14230	13960	13670	13400	14375	13815	50	4180	500	9200	10	1	9530000	1309	11.16	0.54	12	0.03	1231.00	25413.00	23050	20220914	-40.39	11210	20230517	22.57	17590	-21.89	20230613	11210	22.57	20230517	24600	-44.15	20220913	11210	22.57	20230517	2.70	N	065680	500	49 억	451061	N	N	0	N	N
89	20230913	090501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13940	0	3	0.00	672500	48	0.40	14000	14040	13940	18120	9760	13940	14010.42	4.73	-10	14520	14230	13960	13670	13400	14375	13815	50	4180	500	9200	10	1	9530000	1328	11.32	0.55	12	0.00	1231.00	25413.00	23050	20220914	-39.52	11210	20230517	24.35	17590	-20.75	20230613	11210	24.35	20230517	24600	-43.33	20220913	11210	24.35	20230517	2.70	N	065680	500	49 억	451061	N	N	0	N	N
90	20230912	160457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13940	70	2	0.50	152697980	11049	125.30	13880	14250	13690	18030	9710	13870	13820.07	4.78	-4433	14303	14086	13893	13676	13483	13990	13580	50	4160	500	9150	10	1	9530000	1328	11.32	0.55	12	0.12	1231.00	25413.00	24600	20220913	-43.33	11210	20230517	24.35	17590	-20.75	20230613	11210	24.35	20230517	24600	-43.33	20220913	11210	24.35	20230517	2.67	N	065680	500	49 억	455494	N	N	0	N	N
91	20230912	150505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13690	-180	5	-1.30	137660070	9962	112.97	13880	14250	13690	18030	9710	13870	13818.52	4.78	-4081	14303	14086	13893	13676	13483	13990	13580	50	4160	500	9150	10	1	9530000	1305	11.12	0.54	12	0.10	1231.00	25413.00	24600	20220913	-44.35	11210	20230517	22.12	17590	-22.17	20230613	11210	22.12	20230517	24600	-44.35	20220913	11210	22.12	20230517	2.67	N	065680	500	49 억	455494	N	N	0	N	N
92	20230912	140504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13770	-100	5	-0.72	114492540	8274	93.83	13880	14250	13740	18030	9710	13870	13837.63	4.78	-2818	14303	14086	13893	13676	13483	13990	13580	50	4160	500	9150	10	1	9530000	1312	11.19	0.54	12	0.09	1231.00	25413.00	24600	20220913	-44.02	11210	20230517	22.84	17590	-21.72	20230613	11210	22.84	20230517	24600	-44.02	20220913	11210	22.84	20230517	2.67	N	065680	500	49 억	455494	N	N	0	N	N
93	20230912	130459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13760	-110	5	-0.79	96155890	6942	78.73	13880	14250	13760	18030	9710	13870	13851.32	4.78	-2101	14303	14086	13893	13676	13483	13990	13580	50	4160	500	9150	10	1	9530000	1311	11.18	0.54	12	0.07	1231.00	25413.00	24600	20220913	-44.07	11210	20230517	22.75	17590	-21.77	20230613	11210	22.75	20230517	24600	-44.07	20220913	11210	22.75	20230517	2.67	N	065680	500	49 억	455494	N	N	0	N	N
94	20230912	120454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13840	-30	5	-0.22	81248350	5861	66.47	13880	14250	13800	18030	9710	13870	13862.54	4.78	-1503	14303	14086	13893	13676	13483	13990	13580	50	4160	500	9150	10	1	9530000	1319	11.24	0.54	12	0.06	1231.00	25413.00	24600	20220913	-43.74	11210	20230517	23.46	17590	-21.32	20230613	11210	23.46	20230517	24600	-43.74	20220913	11210	23.46	20230517	2.67	N	065680	500	49 억	455494	N	N	0	N	N
95	20230912	110501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13840	-30	5	-0.22	40999340	2953	33.49	13880	14250	13830	18030	9710	13870	13883.96	4.78	-1258	14303	14086	13893	13676	13483	13990	13580	50	4160	500	9150	10	1	9530000	1319	11.24	0.54	12	0.03	1231.00	25413.00	24600	20220913	-43.74	11210	20230517	23.46	17590	-21.32	20230613	11210	23.46	20230517	24600	-43.74	20220913	11210	23.46	20230517	2.67	N	065680	500	49 억	455494	N	N	0	N	N
96	20230912	100458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14020	150	2	1.08	22042700	1584	17.96	13880	14250	13830	18030	9710	13870	13915.85	4.78	-494	14303	14086	13893	13676	13483	13990	13580	50	4160	500	9150	10	1	9530000	1336	11.39	0.55	12	0.02	1231.00	25413.00	24600	20220913	-43.01	11210	20230517	25.07	17590	-20.30	20230613	11210	25.07	20230517	24600	-43.01	20220913	11210	25.07	20230517	2.67	N	065680	500	49 억	455494	N	N	0	N	N
97	20230912	090507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13990	120	2	0.87	2388850	172	1.95	13880	13990	13880	18030	9710	13870	13888.66	4.78	-18	14303	14086	13893	13676	13483	13990	13580	50	4160	500	9150	10	1	9530000	1333	11.36	0.55	12	0.00	1231.00	25413.00	24600	20220913	-43.13	11210	20230517	24.80	17590	-20.47	20230613	11210	24.80	20230517	24600	-43.13	20220913	11210	24.80	20230517	2.67	N	065680	500	49 억	455494	N	N	0	N	N
98	20230911	160455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13870	-60	5	-0.43	118904470	8598	59.15	13900	14110	13700	18100	9760	13930	13829.32	4.79	-1944	14483	14206	14013	13736	13543	14110	13640	50	4170	500	9190	10	1	9530000	1322	11.27	0.55	12	0.09	1231.00	25413.00	24600	20220913	-43.62	11210	20230517	23.73	17590	-21.15	20230613	11210	23.73	20230517	24600	-43.62	20220913	11210	23.73	20230517	2.70	N	065680	500	49 억	456787	N	N	0	N	N
99	20230911	150504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13880	-50	5	-0.36	103576740	7493	51.55	13900	14110	13700	18100	9760	13930	13823.13	4.79	-1908	14483	14206	14013	13736	13543	14110	13640	50	4170	500	9190	10	1	9530000	1323	11.28	0.55	12	0.08	1231.00	25413.00	24600	20220913	-43.58	11210	20230517	23.82	17590	-21.09	20230613	11210	23.82	20230517	24600	-43.58	20220913	11210	23.82	20230517	2.70	N	065680	500	49 억	456787	N	N	0	N	N
100	20230911	140509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13880	-50	5	-0.36	93190900	6745	46.40	13900	14110	13700	18100	9760	13930	13816.29	4.79	-1607	14483	14206	14013	13736	13543	14110	13640	50	4170	500	9190	10	1	9530000	1323	11.28	0.55	12	0.07	1231.00	25413.00	24600	20220913	-43.58	11210	20230517	23.82	17590	-21.09	20230613	11210	23.82	20230517	24600	-43.58	20220913	11210	23.82	20230517	2.70	N	065680	500	49 억	456787	N	N	0	N	N
101	20230911	130450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13840	-90	5	-0.65	67501620	4892	33.65	13900	13900	13700	18100	9760	13930	13798.37	4.79	-1477	14483	14206	14013	13736	13543	14110	13640	50	4170	500	9190	10	1	9530000	1319	11.24	0.54	12	0.05	1231.00	25413.00	24600	20220913	-43.74	11210	20230517	23.46	17590	-21.32	20230613	11210	23.46	20230517	24600	-43.74	20220913	11210	23.46	20230517	2.70	N	065680	500	49 억	456787	N	N	0	N	N
102	20230911	120458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13810	-120	5	-0.86	60997950	4422	30.42	13900	13900	13700	18100	9760	13930	13794.20	4.79	-1288	14483	14206	14013	13736	13543	14110	13640	50	4170	500	9190	10	1	9530000	1316	11.22	0.54	12	0.05	1231.00	25413.00	24600	20220913	-43.86	11210	20230517	23.19	17590	-21.49	20230613	11210	23.19	20230517	24600	-43.86	20220913	11210	23.19	20230517	2.70	N	065680	500	49 억	456787	N	N	0	N	N
103	20230911	110448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13790	-140	5	-1.01	49459860	3587	24.68	13900	13900	13700	18100	9760	13930	13788.64	4.79	-1077	14483	14206	14013	13736	13543	14110	13640	50	4170	500	9190	10	1	9530000	1314	11.20	0.54	12	0.04	1231.00	25413.00	24600	20220913	-43.94	11210	20230517	23.02	17590	-21.60	20230613	11210	23.02	20230517	24600	-43.94	20220913	11210	23.02	20230517	2.70	N	065680	500	49 억	456787	N	N	0	N	N
104	20230911	100451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13800	-130	5	-0.93	25076650	1818	12.51	13900	13900	13700	18100	9760	13930	13793.54	4.79	-731	14483	14206	14013	13736	13543	14110	13640	50	4170	500	9190	10	1	9530000	1315	11.21	0.54	12	0.02	1231.00	25413.00	24600	20220913	-43.90	11210	20230517	23.10	17590	-21.55	20230613	11210	23.10	20230517	24600	-43.90	20220913	11210	23.10	20230517	2.70	N	065680	500	49 억	456787	N	N	0	N	N
105	20230911	090449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13870	-60	5	-0.43	2500920	180	1.24	13900	13900	13870	18100	9760	13930	13894.00	4.79	-52	14483	14206	14013	13736	13543	14110	13640	50	4170	500	9190	10	1	9530000	1322	11.27	0.55	12	0.00	1231.00	25413.00	24600	20220913	-43.62	11210	20230517	23.73	17590	-21.15	20230613	11210	23.73	20230517	24600	-43.62	20220913	11210	23.73	20230517	2.70	N	065680	500	49 억	456787	N	N	0	N	N
106	20230908	160457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13930	-180	5	-1.28	202076550	14536	70.36	14110	14290	13820	18340	9880	14110	13901.75	4.86	-7183	14443	14276	14093	13926	13743	14185	13835	50	4230	500	9310	10	1	9530000	1328	11.32	0.55	12	0.15	1231.00	25413.00	25450	20220907	-45.27	11210	20230517	24.26	17590	-20.81	20230613	11210	24.26	20230517	24600	-43.37	20220913	11210	24.26	20230517	2.70	N	065680	500	49 억	463371	N	N	0	N	N
107	20230908	150458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13850	-260	5	-1.84	185049120	13313	64.44	14110	14290	13820	18340	9880	14110	13899.88	4.86	-7018	14443	14276	14093	13926	13743	14185	13835	50	4230	500	9310	10	1	9530000	1320	11.25	0.54	12	0.14	1231.00	25413.00	25450	20220907	-45.58	11210	20230517	23.55	17590	-21.26	20230613	11210	23.55	20230517	24600	-43.70	20220913	11210	23.55	20230517	2.70	N	065680	500	49 억	463371	N	N	0	N	N
108	20230908	140458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13850	-260	5	-1.84	163411120	11752	56.89	14110	14290	13820	18340	9880	14110	13904.96	4.86	-6813	14443	14276	14093	13926	13743	14185	13835	50	4230	500	9310	10	1	9530000	1320	11.25	0.54	12	0.12	1231.00	25413.00	25450	20220907	-45.58	11210	20230517	23.55	17590	-21.26	20230613	11210	23.55	20230517	24600	-43.70	20220913	11210	23.55	20230517	2.70	N	065680	500	49 억	463371	N	N	0	N	N
109	20230908	130500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13860	-250	5	-1.77	134714590	9679	46.85	14110	14290	13840	18340	9880	14110	13918.23	4.86	-5622	14443	14276	14093	13926	13743	14185	13835	50	4230	500	9310	10	1	9530000	1321	11.26	0.55	12	0.10	1231.00	25413.00	25450	20220907	-45.54	11210	20230517	23.64	17590	-21.21	20230613	11210	23.64	20230517	24600	-43.66	20220913	11210	23.64	20230517	2.70	N	065680	500	49 억	463371	N	N	0	N	N
110	20230908	120507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13930	-180	5	-1.28	84663290	6073	29.40	14110	14290	13880	18340	9880	14110	13940.93	4.86	-2458	14443	14276	14093	13926	13743	14185	13835	50	4230	500	9310	10	1	9530000	1328	11.32	0.55	12	0.06	1231.00	25413.00	25450	20220907	-45.27	11210	20230517	24.26	17590	-20.81	20230613	11210	24.26	20230517	24600	-43.37	20220913	11210	24.26	20230517	2.70	N	065680	500	49 억	463371	N	N	0	N	N
111	20230908	110501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13890	-220	5	-1.56	68515960	4911	23.77	14110	14290	13880	18340	9880	14110	13951.53	4.86	-2148	14443	14276	14093	13926	13743	14185	13835	50	4230	500	9310	10	1	9530000	1324	11.28	0.55	12	0.05	1231.00	25413.00	25450	20220907	-45.42	11210	20230517	23.91	17590	-21.03	20230613	11210	23.91	20230517	24600	-43.54	20220913	11210	23.91	20230517	2.70	N	065680	500	49 억	463371	N	N	0	N	N
112	20230908	100457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	13950	-160	5	-1.13	31793560	2271	10.99	14110	14290	13900	18340	9880	14110	13999.81	4.86	-1313	14443	14276	14093	13926	13743	14185	13835	50	4230	500	9310	10	1	9530000	1329	11.33	0.55	12	0.02	1231.00	25413.00	25450	20220907	-45.19	11210	20230517	24.44	17590	-20.69	20230613	11210	24.44	20230517	24600	-43.29	20220913	11210	24.44	20230517	2.70	N	065680	500	49 억	463371	N	N	0	N	N
113	20230908	090504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14240	130	2	0.92	4726490	335	1.62	14110	14290	14060	18340	9880	14110	14108.93	4.86	-150	14443	14276	14093	13926	13743	14185	13835	50	4230	500	9310	10	1	9530000	1357	11.57	0.56	12	0.00	1231.00	25413.00	25450	20220907	-44.05	11210	20230517	27.03	17590	-19.04	20230613	11210	27.03	20230517	24600	-42.11	20220913	11210	27.03	20230517	2.70	N	065680	500	49 억	463371	N	N	0	N	N
114	20230907	160454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14110	-100	5	-0.70	290051200	20659	66.08	14260	14260	13910	18470	9950	14210	14039.77	4.85	722	14843	14526	14343	14026	13843	14435	13935	50	4260	500	9370	10	1	9530000	1345	11.46	0.56	12	0.22	1231.00	25413.00	25450	20220907	-44.56	11210	20230517	25.87	17590	-19.78	20230613	11210	25.87	20230517	25450	-44.56	20220907	11210	25.87	20230517	2.72	N	065680	500	49 억	462344	N	N	0	N	N
115	20230907	150458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14020	-190	5	-1.34	280129150	19954	63.83	14260	14260	13910	18470	9950	14210	14038.75	4.85	934	14843	14526	14343	14026	13843	14435	13935	50	4260	500	9370	10	1	9530000	1336	11.39	0.55	12	0.21	1231.00	25413.00	25450	20220907	-44.91	11210	20230517	25.07	17590	-20.30	20230613	11210	25.07	20230517	25450	-44.91	20220907	11210	25.07	20230517	2.72	N	065680	500	49 억	462344	N	N	0	N	N
116	20230907	140453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14040	-170	5	-1.20	168149130	11998	38.38	14260	14260	13930	18470	9950	14210	14014.76	4.85	1601	14843	14526	14343	14026	13843	14435	13935	50	4260	500	9370	10	1	9530000	1338	11.41	0.55	12	0.13	1231.00	25413.00	25450	20220907	-44.83	11210	20230517	25.25	17590	-20.18	20230613	11210	25.25	20230517	25450	-44.83	20220907	11210	25.25	20230517	2.72	N	065680	500	49 억	462344	N	N	0	N	N
117	20230907	130454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14060	-150	5	-1.06	134009720	9555	30.56	14260	14260	13960	18470	9950	14210	14025.09	4.85	1895	14843	14526	14343	14026	13843	14435	13935	50	4260	500	9370	10	1	9530000	1340	11.42	0.55	12	0.10	1231.00	25413.00	25450	20220907	-44.75	11210	20230517	25.42	17590	-20.07	20230613	11210	25.42	20230517	25450	-44.75	20220907	11210	25.42	20230517	2.72	N	065680	500	49 억	462344	N	N	0	N	N
118	20230907	120502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14040	-170	5	-1.20	106331890	7576	24.23	14260	14260	13990	18470	9950	14210	14035.36	4.85	1726	14843	14526	14343	14026	13843	14435	13935	50	4260	500	9370	10	1	9530000	1338	11.41	0.55	12	0.08	1231.00	25413.00	25450	20220907	-44.83	11210	20230517	25.25	17590	-20.18	20230613	11210	25.25	20230517	25450	-44.83	20220907	11210	25.25	20230517	2.72	N	065680	500	49 억	462344	N	N	0	N	N
119	20230907	110500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14040	-170	5	-1.20	101259860	7214	23.08	14260	14260	13990	18470	9950	14210	14036.58	4.85	1754	14843	14526	14343	14026	13843	14435	13935	50	4260	500	9370	10	1	9530000	1338	11.41	0.55	12	0.08	1231.00	25413.00	25450	20220907	-44.83	11210	20230517	25.25	17590	-20.18	20230613	11210	25.25	20230517	25450	-44.83	20220907	11210	25.25	20230517	2.72	N	065680	500	49 억	462344	N	N	0	N	N
120	20230907	100456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14090	-120	5	-0.84	77277360	5501	17.60	14260	14260	13990	18470	9950	14210	14047.87	4.85	2621	14843	14526	14343	14026	13843	14435	13935	50	4260	500	9370	10	1	9530000	1343	11.45	0.55	12	0.06	1231.00	25413.00	25450	20220907	-44.64	11210	20230517	25.69	17590	-19.90	20230613	11210	25.69	20230517	25450	-44.64	20220907	11210	25.69	20230517	2.72	N	065680	500	49 억	462344	N	N	0	N	N
121	20230907	090501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14190	-20	5	-0.14	2364720	166	0.53	14260	14260	14190	18470	9950	14210	14245.30	4.85	-60	14843	14526	14343	14026	13843	14435	13935	50	4260	500	9370	10	1	9530000	1352	11.53	0.56	12	0.00	1231.00	25413.00	25450	20220907	-44.24	11210	20230517	26.58	17590	-19.33	20230613	11210	26.58	20230517	25450	-44.24	20220907	11210	26.58	20230517	2.72	N	065680	500	49 억	462344	N	N	0	N	N
122	20230906	160454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14210	-450	5	-3.07	443396050	31039	140.61	14520	14660	14160	19050	10270	14660	14285.14	4.86	-853	15240	14950	14780	14490	14320	14865	14405	50	4390	500	9670	10	1	9530000	1354	11.54	0.56	12	0.33	1231.00	25413.00	25450	20220907	-44.17	11210	20230517	26.76	17590	-19.22	20230613	11210	26.76	20230517	25450	-44.17	20220907	11210	26.76	20230517	2.73	N	065680	500	49 억	462816	N	N	0	N	N
123	20230906	150454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14200	-460	5	-3.14	416322960	29133	131.97	14520	14660	14160	19050	10270	14660	14290.43	4.86	-663	15240	14950	14780	14490	14320	14865	14405	50	4390	500	9670	10	1	9530000	1353	11.54	0.56	12	0.31	1231.00	25413.00	25450	20220907	-44.20	11210	20230517	26.67	17590	-19.27	20230613	11210	26.67	20230517	25450	-44.20	20220907	11210	26.67	20230517	2.73	N	065680	500	49 억	462816	N	N	0	N	N
124	20230906	140457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14210	-450	5	-3.07	378755940	26486	119.98	14520	14660	14160	19050	10270	14660	14300.23	4.86	187	15240	14950	14780	14490	14320	14865	14405	50	4390	500	9670	10	1	9530000	1354	11.54	0.56	12	0.28	1231.00	25413.00	25450	20220907	-44.17	11210	20230517	26.76	17590	-19.22	20230613	11210	26.76	20230517	25450	-44.17	20220907	11210	26.76	20230517	2.73	N	065680	500	49 억	462816	N	N	0	N	N
125	20230906	130452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14230	-430	5	-2.93	359799300	25151	113.93	14520	14660	14160	19050	10270	14660	14305.57	4.86	806	15240	14950	14780	14490	14320	14865	14405	50	4390	500	9670	10	1	9530000	1356	11.56	0.56	12	0.26	1231.00	25413.00	25450	20220907	-44.09	11210	20230517	26.94	17590	-19.10	20230613	11210	26.94	20230517	25450	-44.09	20220907	11210	26.94	20230517	2.73	N	065680	500	49 억	462816	N	N	0	N	N
126	20230906	120501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14220	-440	5	-3.00	346015020	24181	109.54	14520	14660	14160	19050	10270	14660	14309.38	4.86	1050	15240	14950	14780	14490	14320	14865	14405	50	4390	500	9670	10	1	9530000	1355	11.55	0.56	12	0.25	1231.00	25413.00	25450	20220907	-44.13	11210	20230517	26.85	17590	-19.16	20230613	11210	26.85	20230517	25450	-44.13	20220907	11210	26.85	20230517	2.73	N	065680	500	49 억	462816	N	N	0	N	N
127	20230906	110457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14240	-420	5	-2.86	309712950	21625	97.96	14520	14660	14160	19050	10270	14660	14321.99	4.86	1567	15240	14950	14780	14490	14320	14865	14405	50	4390	500	9670	10	1	9530000	1357	11.57	0.56	12	0.23	1231.00	25413.00	25450	20220907	-44.05	11210	20230517	27.03	17590	-19.04	20230613	11210	27.03	20230517	25450	-44.05	20220907	11210	27.03	20230517	2.73	N	065680	500	49 억	462816	N	N	0	N	N
128	20230906	100445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14250	-410	5	-2.80	255169240	17784	80.56	14520	14660	14160	19050	10270	14660	14348.25	4.86	1614	15240	14950	14780	14490	14320	14865	14405	50	4390	500	9670	10	1	9530000	1358	11.58	0.56	12	0.19	1231.00	25413.00	25450	20220907	-44.01	11210	20230517	27.12	17590	-18.99	20230613	11210	27.12	20230517	25450	-44.01	20220907	11210	27.12	20230517	2.73	N	065680	500	49 억	462816	N	N	0	N	N
129	20230906	090449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14500	-160	5	-1.09	10290490	709	3.21	14520	14660	14490	19050	10270	14660	14514.09	4.86	165	15240	14950	14780	14490	14320	14865	14405	50	4390	500	9670	10	1	9530000	1382	11.78	0.57	12	0.01	1231.00	25413.00	25450	20220907	-43.03	11210	20230517	29.35	17590	-17.57	20230613	11210	29.35	20230517	25450	-43.03	20220907	11210	29.35	20230517	2.73	N	065680	500	49 억	462816	N	N	0	N	N
130	20230905	160450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14660	-240	5	-1.61	326373490	22075	42.70	14900	15070	14610	19370	10430	14900	14784.76	4.91	-5525	15533	15216	14923	14606	14313	15375	14765	50	4470	500	9830	10	1	9530000	1397	11.91	0.58	12	0.23	1231.00	25413.00	25450	20220907	-42.40	11210	20230517	30.78	17590	-16.66	20230613	11210	30.78	20230517	25450	-42.40	20220907	11210	30.78	20230517	2.77	N	065680	500	49 억	468329	N	N	0	N	N
131	20230905	150501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14730	-170	5	-1.14	268474890	18126	35.06	14900	15070	14630	19370	10430	14900	14811.59	4.91	-5331	15533	15216	14923	14606	14313	15375	14765	50	4470	500	9830	10	1	9530000	1404	11.97	0.58	12	0.19	1231.00	25413.00	25450	20220907	-42.12	11210	20230517	31.40	17590	-16.26	20230613	11210	31.40	20230517	25450	-42.12	20220907	11210	31.40	20230517	2.77	N	065680	500	49 억	468329	N	N	0	N	N
132	20230905	140457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14730	-170	5	-1.14	257444840	17376	33.61	14900	15070	14630	19370	10430	14900	14816.12	4.91	-4754	15533	15216	14923	14606	14313	15375	14765	50	4470	500	9830	10	1	9530000	1404	11.97	0.58	12	0.18	1231.00	25413.00	25450	20220907	-42.12	11210	20230517	31.40	17590	-16.26	20230613	11210	31.40	20230517	25450	-42.12	20220907	11210	31.40	20230517	2.77	N	065680	500	49 억	468329	N	N	0	N	N
133	20230905	130439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14750	-150	5	-1.01	235891090	15907	30.77	14900	15070	14630	19370	10430	14900	14829.39	4.91	-4848	15533	15216	14923	14606	14313	15375	14765	50	4470	500	9830	10	1	9530000	1406	11.98	0.58	12	0.17	1231.00	25413.00	25450	20220907	-42.04	11210	20230517	31.58	17590	-16.15	20230613	11210	31.58	20230517	25450	-42.04	20220907	11210	31.58	20230517	2.77	N	065680	500	49 억	468329	N	N	0	N	N
134	20230905	120448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14830	-70	5	-0.47	169244700	11378	22.01	14900	15070	14630	19370	10430	14900	14874.73	4.91	-2697	15533	15216	14923	14606	14313	15375	14765	50	4470	500	9830	10	1	9530000	1413	12.05	0.58	12	0.12	1231.00	25413.00	25450	20220907	-41.73	11210	20230517	32.29	17590	-15.69	20230613	11210	32.29	20230517	25450	-41.73	20220907	11210	32.29	20230517	2.77	N	065680	500	49 억	468329	N	N	0	N	N
135	20230905	110451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14850	-50	5	-0.34	164961220	11089	21.45	14900	15070	14630	19370	10430	14900	14876.11	4.91	-2624	15533	15216	14923	14606	14313	15375	14765	50	4470	500	9830	10	1	9530000	1415	12.06	0.58	12	0.12	1231.00	25413.00	25450	20220907	-41.65	11210	20230517	32.47	17590	-15.58	20230613	11210	32.47	20230517	25450	-41.65	20220907	11210	32.47	20230517	2.77	N	065680	500	49 억	468329	N	N	0	N	N
136	20230905	100446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14900	0	3	0.00	133302800	8954	17.32	14900	15070	14630	19370	10430	14900	14887.51	4.91	-2115	15533	15216	14923	14606	14313	15375	14765	50	4470	500	9830	10	1	9530000	1420	12.10	0.59	12	0.09	1231.00	25413.00	25450	20220907	-41.45	11210	20230517	32.92	17590	-15.29	20230613	11210	32.92	20230517	25450	-41.45	20220907	11210	32.92	20230517	2.77	N	065680	500	49 억	468329	N	N	0	N	N
137	20230905	090442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14780	-120	5	-0.81	23532490	1591	3.08	14900	14900	14630	19370	10430	14900	14791.01	4.91	-182	15533	15216	14923	14606	14313	15375	14765	50	4470	500	9830	10	1	9530000	1409	12.01	0.58	12	0.02	1231.00	25413.00	25450	20220907	-41.93	11210	20230517	31.85	17590	-15.97	20230613	11210	31.85	20230517	25450	-41.93	20220907	11210	31.85	20230517	2.77	N	065680	500	49 억	468329	N	N	0	N	N
138	20230904	160444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14900	440	2	3.04	773606010	51639	213.08	14730	15240	14630	18790	10130	14460	14981.46	4.87	4137	14986	14722	14546	14282	14106	14635	14195	50	4330	500	9540	10	1	9530000	1420	12.10	0.59	12	0.54	1231.00	25413.00	25450	20220907	-41.45	11210	20230517	32.92	17590	-15.29	20230613	11210	32.92	20230517	25450	-41.45	20220907	11210	32.92	20230517	2.79	N	065680	500	49 억	464217	N	N	0	N	N
139	20230904	150437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14890	430	2	2.97	748778190	49967	206.18	14730	15240	14630	18790	10130	14460	14985.45	4.87	4123	14986	14722	14546	14282	14106	14635	14195	50	4330	500	9540	10	1	9530000	1419	12.10	0.59	12	0.52	1231.00	25413.00	25450	20220907	-41.49	11210	20230517	32.83	17590	-15.35	20230613	11210	32.83	20230517	25450	-41.49	20220907	11210	32.83	20230517	2.79	N	065680	500	49 억	464217	N	N	0	N	N
140	20230904	140433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14920	460	2	3.18	687310380	45820	189.07	14730	15240	14630	18790	10130	14460	15000.23	4.87	5314	14986	14722	14546	14282	14106	14635	14195	50	4330	500	9540	10	1	9530000	1422	12.12	0.59	12	0.48	1231.00	25413.00	25450	20220907	-41.38	11210	20230517	33.10	17590	-15.18	20230613	11210	33.10	20230517	25450	-41.38	20220907	11210	33.10	20230517	2.79	N	065680	500	49 억	464217	N	N	0	N	N
141	20230904	130441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14900	440	2	3.04	598309670	39830	164.35	14730	15240	14630	18790	10130	14460	15021.58	4.87	5388	14986	14722	14546	14282	14106	14635	14195	50	4330	500	9540	10	1	9530000	1420	12.10	0.59	12	0.42	1231.00	25413.00	25450	20220907	-41.45	11210	20230517	32.92	17590	-15.29	20230613	11210	32.92	20230517	25450	-41.45	20220907	11210	32.92	20230517	2.79	N	065680	500	49 억	464217	N	N	0	N	N
142	20230904	120433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15000	540	2	3.73	569989760	37938	156.54	14730	15240	14630	18790	10130	14460	15024.24	4.87	5553	14986	14722	14546	14282	14106	14635	14195	50	4330	500	9540	10	1	9530000	1430	12.19	0.59	12	0.40	1231.00	25413.00	25450	20220907	-41.06	11210	20230517	33.81	17590	-14.72	20230613	11210	33.81	20230517	25450	-41.06	20220907	11210	33.81	20230517	2.79	N	065680	500	49 억	464217	N	N	0	N	N
143	20230904	110427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14940	480	2	3.32	460795820	30651	126.47	14730	15240	14630	18790	10130	14460	15033.63	4.87	4899	14986	14722	14546	14282	14106	14635	14195	50	4330	500	9540	10	1	9530000	1424	12.14	0.59	12	0.32	1231.00	25413.00	25450	20220907	-41.30	11210	20230517	33.27	17590	-15.07	20230613	11210	33.27	20230517	25450	-41.30	20220907	11210	33.27	20230517	2.79	N	065680	500	49 억	464217	N	N	0	N	N
144	20230904	100428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14960	500	2	3.46	391685930	26031	107.41	14730	15240	14630	18790	10130	14460	15046.90	4.87	5316	14986	14722	14546	14282	14106	14635	14195	50	4330	500	9540	10	1	9530000	1426	12.15	0.59	12	0.27	1231.00	25413.00	25450	20220907	-41.22	11210	20230517	33.45	17590	-14.95	20230613	11210	33.45	20230517	25450	-41.22	20220907	11210	33.45	20230517	2.79	N	065680	500	49 억	464217	N	N	0	N	N
145	20230904	090437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	15060	600	2	4.15	71035950	4770	19.68	14730	15110	14630	18790	10130	14460	14892.23	4.87	1613	14986	14722	14546	14282	14106	14635	14195	50	4330	500	9540	10	1	9530000	1435	12.23	0.59	12	0.05	1231.00	25413.00	25450	20220907	-40.83	11210	20230517	34.34	17590	-14.38	20230613	11210	34.34	20230517	25450	-40.83	20220907	11210	34.34	20230517	2.79	N	065680	500	49 억	464217	N	N	0	N	N
146	20230901	160430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14460	-340	5	-2.30	351549940	24234	143.86	14610	14810	14370	19240	10360	14800	14506.52	4.85	2715	15080	14940	14670	14530	14260	15010	14600	50	4440	500	9760	10	1	9530000	1378	11.75	0.57	12	0.25	1231.00	25413.00	25450	20220907	-43.18	11210	20230517	28.99	17590	-17.79	20230613	11210	28.99	20230517	25450	-43.18	20220907	11210	28.99	20230517	2.76	N	065680	500	49 억	461755	N	N	0	N	N
147	20230901	150439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14550	-250	5	-1.69	323226540	22286	132.29	14610	14810	14370	19240	10360	14800	14503.57	4.85	2697	15080	14940	14670	14530	14260	15010	14600	50	4440	500	9760	10	1	9530000	1387	11.82	0.57	12	0.23	1231.00	25413.00	25450	20220907	-42.83	11210	20230517	29.79	17590	-17.28	20230613	11210	29.79	20230517	25450	-42.83	20220907	11210	29.79	20230517	2.76	N	065680	500	49 억	461755	N	N	0	N	N
148	20230901	140437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14670	-130	5	-0.88	288617090	19924	118.27	14610	14810	14370	19240	10360	14800	14485.90	4.85	3442	15080	14940	14670	14530	14260	15010	14600	50	4440	500	9760	10	1	9530000	1398	11.92	0.58	12	0.21	1231.00	25413.00	25450	20220907	-42.36	11210	20230517	30.87	17590	-16.60	20230613	11210	30.87	20230517	25450	-42.36	20220907	11210	30.87	20230517	2.76	N	065680	500	49 억	461755	N	N	0	N	N
149	20230901	130427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14490	-310	5	-2.09	249896490	17274	102.54	14610	14810	14370	19240	10360	14800	14466.63	4.85	3461	15080	14940	14670	14530	14260	15010	14600	50	4440	500	9760	10	1	9530000	1381	11.77	0.57	12	0.18	1231.00	25413.00	25450	20220907	-43.06	11210	20230517	29.26	17590	-17.62	20230613	11210	29.26	20230517	25450	-43.06	20220907	11210	29.26	20230517	2.76	N	065680	500	49 억	461755	N	N	0	N	N
150	20230901	120430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14510	-290	5	-1.96	202990690	14021	83.23	14610	14810	14390	19240	10360	14800	14477.62	4.85	2920	15080	14940	14670	14530	14260	15010	14600	50	4440	500	9760	10	1	9530000	1383	11.79	0.57	12	0.15	1231.00	25413.00	25450	20220907	-42.99	11210	20230517	29.44	17590	-17.51	20230613	11210	29.44	20230517	25450	-42.99	20220907	11210	29.44	20230517	2.76	N	065680	500	49 억	461755	N	N	0	N	N
151	20230901	110430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14540	-260	5	-1.76	124184540	8560	50.81	14610	14810	14400	19240	10360	14800	14507.54	4.85	1697	15080	14940	14670	14530	14260	15010	14600	50	4440	500	9760	10	1	9530000	1386	11.81	0.57	12	0.09	1231.00	25413.00	25450	20220907	-42.87	11210	20230517	29.71	17590	-17.34	20230613	11210	29.71	20230517	25450	-42.87	20220907	11210	29.71	20230517	2.76	N	065680	500	49 억	461755	N	N	0	N	N
152	20230901	100427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14600	-200	5	-1.35	41981270	2878	17.08	14610	14810	14500	19240	10360	14800	14586.96	4.85	493	15080	14940	14670	14530	14260	15010	14600	50	4440	500	9760	10	1	9530000	1391	11.86	0.57	12	0.03	1231.00	25413.00	25450	20220907	-42.63	11210	20230517	30.24	17590	-17.00	20230613	11210	30.24	20230517	25450	-42.63	20220907	11210	30.24	20230517	2.76	N	065680	500	49 억	461755	N	N	0	N	N
153	20230901	090424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	14810	10	2	0.07	3524210	241	1.43	14610	14810	14610	19240	10360	14800	14623.28	4.85	-40	15080	14940	14670	14530	14260	15010	14600	50	4440	500	9760	10	1	9530000	1411	12.03	0.58	12	0.00	1231.00	25413.00	25450	20220907	-41.81	11210	20230517	32.11	17590	-15.80	20230613	11210	32.11	20230517	25450	-41.81	20220907	11210	32.11	20230517	2.76	N	065680	500	49 억	461755	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History