KissMeData/043260/price/prices-20230801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1773	-24	5	-1.34	1065806528	602390	45.23	1801	1801	1746	2335	1258	1797	1769.30	5.23	-159379	1851	1824	1772	1745	1693	1837	1758	267	538	500	1180	1	1	53405384	947	-22.44	1.06	12	1.13	-79.00	1666.00	2100	20230530	-15.57	1060	20230328	67.26	2100	-15.57	20230530	1060	67.26	20230328	2100	-15.57	20230530	1060	67.26	20230328	2.70	N	043260	500	267 억	2792472	N	N	N	N
3	20230831	150620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1775	-22	5	-1.22	1047128851	591863	44.44	1801	1801	1746	2335	1258	1797	1769.21	5.23	-158836	1851	1824	1772	1745	1693	1837	1758	267	538	500	1180	1	1	53405384	948	-22.47	1.07	12	1.11	-79.00	1666.00	2100	20230530	-15.48	1060	20230328	67.45	2100	-15.48	20230530	1060	67.45	20230328	2100	-15.48	20230530	1060	67.45	20230328	2.70	N	043260	500	267 억	2792472	N	N	N	N
4	20230831	140655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1776	-21	5	-1.17	949128806	536498	40.29	1801	1801	1746	2335	1258	1797	1769.12	5.23	-150458	1851	1824	1772	1745	1693	1837	1758	267	538	500	1180	1	1	53405384	948	-22.48	1.07	12	1.00	-79.00	1666.00	2100	20230530	-15.43	1060	20230328	67.55	2100	-15.43	20230530	1060	67.55	20230328	2100	-15.43	20230530	1060	67.55	20230328	2.70	N	043260	500	267 억	2792472	N	N	N	N
5	20230831	130633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1756	-41	5	-2.28	896958477	506958	38.07	1801	1801	1746	2335	1258	1797	1769.30	5.23	-145126	1851	1824	1772	1745	1693	1837	1758	267	538	500	1180	1	1	53405384	938	-22.23	1.05	12	0.95	-79.00	1666.00	2100	20230530	-16.38	1060	20230328	65.66	2100	-16.38	20230530	1060	65.66	20230328	2100	-16.38	20230530	1060	65.66	20230328	2.70	N	043260	500	267 억	2792472	N	N	N	N
6	20230831	120646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1765	-32	5	-1.78	798015255	450702	33.84	1801	1801	1746	2335	1258	1797	1770.61	5.23	-128362	1851	1824	1772	1745	1693	1837	1758	267	538	500	1180	1	1	53405384	943	-22.34	1.06	12	0.84	-79.00	1666.00	2100	20230530	-15.95	1060	20230328	66.51	2100	-15.95	20230530	1060	66.51	20230328	2100	-15.95	20230530	1060	66.51	20230328	2.70	N	043260	500	267 억	2792472	N	N	N	N
7	20230831	110925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1765	-32	5	-1.78	737151343	416244	31.26	1801	1801	1746	2335	1258	1797	1770.96	5.23	-118051	1851	1824	1772	1745	1693	1837	1758	267	538	500	1180	1	1	53405384	943	-22.34	1.06	12	0.78	-79.00	1666.00	2100	20230530	-15.95	1060	20230328	66.51	2100	-15.95	20230530	1060	66.51	20230328	2100	-15.95	20230530	1060	66.51	20230328	2.70	N	043260	500	267 억	2792472	N	N	N	N
8	20230831	100714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1776	-21	5	-1.17	608797968	343546	25.80	1801	1801	1746	2335	1258	1797	1772.10	5.23	-82770	1851	1824	1772	1745	1693	1837	1758	267	538	500	1180	1	1	53405384	948	-22.48	1.07	12	0.64	-79.00	1666.00	2100	20230530	-15.43	1060	20230328	67.55	2100	-15.43	20230530	1060	67.55	20230328	2100	-15.43	20230530	1060	67.55	20230328	2.70	N	043260	500	267 억	2792472	N	N	N	N
9	20230831	090602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1792	-5	5	-0.28	88955989	49630	3.73	1801	1801	1782	2335	1258	1797	1792.38	5.23	-28304	1851	1824	1772	1745	1693	1837	1758	267	538	500	1180	1	1	53405384	957	-22.68	1.08	12	0.09	-79.00	1666.00	2100	20230530	-14.67	1060	20230328	69.06	2100	-14.67	20230530	1060	69.06	20230328	2100	-14.67	20230530	1060	69.06	20230328	2.70	N	043260	500	267 억	2792472	N	N	N	N
10	20230830	160508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1797	67	2	3.87	2332756796	1323578	81.08	1736	1799	1720	2245	1211	1730	1762.40	5.08	59562	1800	1765	1721	1686	1642	1782	1703	267	515	500	1140	1	1	53405384	960	-22.75	1.08	12	2.48	-79.00	1666.00	2100	20230530	-14.43	1060	20230328	69.53	2100	-14.43	20230530	1060	69.53	20230328	2100	-14.43	20230530	1060	69.53	20230328	2.72	N	043260	500	267 억	2713514	N	N	N	N
11	20230830	150602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1795	65	2	3.76	2056300199	1169642	71.65	1736	1796	1720	2245	1211	1730	1758.06	5.08	82881	1800	1765	1721	1686	1642	1782	1703	267	515	500	1140	1	1	53405384	959	-22.72	1.08	12	2.19	-79.00	1666.00	2100	20230530	-14.52	1060	20230328	69.34	2100	-14.52	20230530	1060	69.34	20230328	2100	-14.52	20230530	1060	69.34	20230328	2.72	N	043260	500	267 억	2713514	N	N	N	N
12	20230830	140634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1781	51	2	2.95	1662625725	948945	58.13	1736	1782	1720	2245	1211	1730	1752.08	5.08	44585	1800	1765	1721	1686	1642	1782	1703	267	515	500	1140	1	1	53405384	951	-22.54	1.07	12	1.78	-79.00	1666.00	2100	20230530	-15.19	1060	20230328	68.02	2100	-15.19	20230530	1060	68.02	20230328	2100	-15.19	20230530	1060	68.02	20230328	2.72	N	043260	500	267 억	2713514	N	N	N	N
13	20230830	130621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1762	32	2	1.85	1238992742	709842	43.48	1736	1772	1720	2245	1211	1730	1745.45	5.08	18251	1800	1765	1721	1686	1642	1782	1703	267	515	500	1140	1	1	53405384	941	-22.30	1.06	12	1.33	-79.00	1666.00	2100	20230530	-16.10	1060	20230328	66.23	2100	-16.10	20230530	1060	66.23	20230328	2100	-16.10	20230530	1060	66.23	20230328	2.72	N	043260	500	267 억	2713514	N	N	N	N
14	20230830	120634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1745	15	2	0.87	558782033	322290	19.74	1736	1754	1720	2245	1211	1730	1733.79	5.08	-29861	1800	1765	1721	1686	1642	1782	1703	267	515	500	1140	1	1	53405384	932	-22.09	1.05	12	0.60	-79.00	1666.00	2100	20230530	-16.90	1060	20230328	64.62	2100	-16.90	20230530	1060	64.62	20230328	2100	-16.90	20230530	1060	64.62	20230328	2.72	N	043260	500	267 억	2713514	N	N	N	N
15	20230830	110917	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1748	18	2	1.04	472976399	273106	16.73	1736	1754	1720	2245	1211	1730	1731.84	5.08	-28309	1800	1765	1721	1686	1642	1782	1703	267	515	500	1140	1	1	53405384	934	-22.13	1.05	12	0.51	-79.00	1666.00	2100	20230530	-16.76	1060	20230328	64.91	2100	-16.76	20230530	1060	64.91	20230328	2100	-16.76	20230530	1060	64.91	20230328	2.72	N	043260	500	267 억	2713514	N	N	N	N
16	20230830	100658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1730	0	3	0.00	273995833	158707	9.72	1736	1740	1720	2245	1211	1730	1726.43	5.08	-52263	1800	1765	1721	1686	1642	1782	1703	267	515	500	1140	1	1	53405384	924	-21.90	1.04	12	0.30	-79.00	1666.00	2100	20230530	-17.62	1060	20230328	63.21	2100	-17.62	20230530	1060	63.21	20230328	2100	-17.62	20230530	1060	63.21	20230328	2.72	N	043260	500	267 억	2713514	N	N	N	N
17	20230830	090553	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1732	2	2	0.12	78141882	45147	2.77	1736	1740	1725	2245	1211	1730	1730.83	5.08	-35564	1800	1765	1721	1686	1642	1782	1703	267	515	500	1140	1	1	53405384	925	-21.92	1.04	12	0.08	-79.00	1666.00	2100	20230530	-17.52	1060	20230328	63.40	2100	-17.52	20230530	1060	63.40	20230328	2100	-17.52	20230530	1060	63.40	20230328	2.72	N	043260	500	267 억	2713514	N	N	N	N
18	20230829	160503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1730	53	2	3.16	2812565008	1623706	236.24	1685	1756	1677	2180	1174	1677	1732.19	4.59	259227	1735	1705	1670	1640	1605	1721	1656	267	503	500	1100	1	1	53405384	924	-21.90	1.04	12	3.04	-79.00	1666.00	2100	20230530	-17.62	1060	20230328	63.21	2100	-17.62	20230530	1060	63.21	20230328	2100	-17.62	20230530	1060	63.21	20230328	2.80	N	043260	500	267 억	2450929	N	N	N	N
19	20230829	150606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1727	50	2	2.98	2712916143	1566070	227.86	1685	1756	1677	2180	1174	1677	1732.31	4.59	267690	1735	1705	1670	1640	1605	1721	1656	267	503	500	1100	1	1	53405384	922	-21.86	1.04	12	2.93	-79.00	1666.00	2100	20230530	-17.76	1060	20230328	62.92	2100	-17.76	20230530	1060	62.92	20230328	2100	-17.76	20230530	1060	62.92	20230328	2.80	N	043260	500	267 억	2450929	N	N	N	N
20	20230829	140653	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1740	63	2	3.76	2335049892	1348238	196.16	1685	1756	1677	2180	1174	1677	1731.93	4.59	296367	1735	1705	1670	1640	1605	1721	1656	267	503	500	1100	1	1	53405384	929	-22.03	1.04	12	2.52	-79.00	1666.00	2100	20230530	-17.14	1060	20230328	64.15	2100	-17.14	20230530	1060	64.15	20230328	2100	-17.14	20230530	1060	64.15	20230328	2.80	N	043260	500	267 억	2450929	N	N	N	N
21	20230829	130624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1732	55	2	3.28	2232215018	1289010	187.55	1685	1756	1677	2180	1174	1677	1731.73	4.59	317923	1735	1705	1670	1640	1605	1721	1656	267	503	500	1100	1	1	53405384	925	-21.92	1.04	12	2.41	-79.00	1666.00	2100	20230530	-17.52	1060	20230328	63.40	2100	-17.52	20230530	1060	63.40	20230328	2100	-17.52	20230530	1060	63.40	20230328	2.80	N	043260	500	267 억	2450929	N	N	N	N
22	20230829	120645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1738	61	2	3.64	2055312355	1186959	172.70	1685	1756	1677	2180	1174	1677	1731.58	4.59	313072	1735	1705	1670	1640	1605	1721	1656	267	503	500	1100	1	1	53405384	928	-22.00	1.04	12	2.22	-79.00	1666.00	2100	20230530	-17.24	1060	20230328	63.96	2100	-17.24	20230530	1060	63.96	20230328	2100	-17.24	20230530	1060	63.96	20230328	2.80	N	043260	500	267 억	2450929	N	N	N	N
23	20230829	111017	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1729	52	2	3.10	1941421834	1121204	163.13	1685	1756	1677	2180	1174	1677	1731.55	4.59	302891	1735	1705	1670	1640	1605	1721	1656	267	503	500	1100	1	1	53405384	923	-21.89	1.04	12	2.10	-79.00	1666.00	2100	20230530	-17.67	1060	20230328	63.11	2100	-17.67	20230530	1060	63.11	20230328	2100	-17.67	20230530	1060	63.11	20230328	2.80	N	043260	500	267 억	2450929	N	N	N	N
24	20230829	100719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1754	77	2	4.59	1606618901	928807	135.14	1685	1755	1677	2180	1174	1677	1729.77	4.59	300969	1735	1705	1670	1640	1605	1721	1656	267	503	500	1100	1	1	53405384	937	-22.20	1.05	12	1.74	-79.00	1666.00	2100	20230530	-16.48	1060	20230328	65.47	2100	-16.48	20230530	1060	65.47	20230328	2100	-16.48	20230530	1060	65.47	20230328	2.80	N	043260	500	267 억	2450929	N	N	N	N
25	20230829	090453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1692	15	2	0.89	26838258	15856	2.31	1685	1701	1677	2180	1174	1677	1692.62	4.59	-1694	1735	1705	1670	1640	1605	1721	1656	267	503	500	1100	1	1	53405384	904	-21.42	1.02	12	0.03	-79.00	1666.00	2100	20230530	-19.43	1060	20230328	59.62	2100	-19.43	20230530	1060	59.62	20230328	2100	-19.43	20230530	1060	59.62	20230328	2.80	N	043260	500	267 억	2450929	N	N	N	N
26	20230828	160451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1677	19	2	1.15	1142676325	683859	129.44	1670	1700	1635	2155	1161	1658	1670.92	4.13	243494	1734	1695	1674	1635	1614	1685	1625	267	497	500	1090	1	1	53405384	896	-21.23	1.01	12	1.28	-79.00	1666.00	2100	20230530	-20.14	1060	20230328	58.21	2100	-20.14	20230530	1060	58.21	20230328	2100	-20.14	20230530	1060	58.21	20230328	2.82	N	043260	500	267 억	2205762	N	N	N	N
27	20230828	150455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1675	17	2	1.03	1114139501	666807	126.21	1670	1700	1635	2155	1161	1658	1670.86	4.13	239263	1734	1695	1674	1635	1614	1685	1625	267	497	500	1090	1	1	53405384	895	-21.20	1.01	12	1.25	-79.00	1666.00	2100	20230530	-20.24	1060	20230328	58.02	2100	-20.24	20230530	1060	58.02	20230328	2100	-20.24	20230530	1060	58.02	20230328	2.82	N	043260	500	267 억	2205762	N	N	N	N
28	20230828	140457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1673	15	2	0.90	1057930517	633221	119.85	1670	1700	1635	2155	1161	1658	1670.71	4.13	223661	1734	1695	1674	1635	1614	1685	1625	267	497	500	1090	1	1	53405384	893	-21.18	1.00	12	1.19	-79.00	1666.00	2100	20230530	-20.33	1060	20230328	57.83	2100	-20.33	20230530	1060	57.83	20230328	2100	-20.33	20230530	1060	57.83	20230328	2.82	N	043260	500	267 억	2205762	N	N	N	N
29	20230828	130500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1680	22	2	1.33	1035199117	619671	117.29	1670	1700	1635	2155	1161	1658	1670.56	4.13	218965	1734	1695	1674	1635	1614	1685	1625	267	497	500	1090	1	1	53405384	897	-21.27	1.01	12	1.16	-79.00	1666.00	2100	20230530	-20.00	1060	20230328	58.49	2100	-20.00	20230530	1060	58.49	20230328	2100	-20.00	20230530	1060	58.49	20230328	2.82	N	043260	500	267 억	2205762	N	N	N	N
30	20230828	120455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1677	19	2	1.15	952835648	570533	107.99	1670	1700	1635	2155	1161	1658	1670.08	4.13	199366	1734	1695	1674	1635	1614	1685	1625	267	497	500	1090	1	1	53405384	896	-21.23	1.01	12	1.07	-79.00	1666.00	2100	20230530	-20.14	1060	20230328	58.21	2100	-20.14	20230530	1060	58.21	20230328	2100	-20.14	20230530	1060	58.21	20230328	2.82	N	043260	500	267 억	2205762	N	N	N	N
31	20230828	110452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1679	21	2	1.27	925980214	554548	104.96	1670	1700	1635	2155	1161	1658	1669.79	4.13	195548	1734	1695	1674	1635	1614	1685	1625	267	497	500	1090	1	1	53405384	897	-21.25	1.01	12	1.04	-79.00	1666.00	2100	20230530	-20.05	1060	20230328	58.40	2100	-20.05	20230530	1060	58.40	20230328	2100	-20.05	20230530	1060	58.40	20230328	2.82	N	043260	500	267 억	2205762	N	N	N	N
32	20230828	100447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1653	-5	5	-0.30	683695540	407989	77.22	1670	1700	1653	2155	1161	1658	1675.77	4.13	151012	1734	1695	1674	1635	1614	1685	1625	267	497	500	1090	1	1	53405384	883	-20.92	0.99	12	0.76	-79.00	1666.00	2100	20230530	-21.29	1060	20230328	55.94	2100	-21.29	20230530	1060	55.94	20230328	2100	-21.29	20230530	1060	55.94	20230328	2.82	N	043260	500	267 억	2205762	N	N	N	N
33	20230828	090455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1664	6	2	0.36	23115729	13864	2.62	1670	1680	1664	2155	1161	1658	1667.32	4.13	-1690	1734	1695	1674	1635	1614	1685	1625	267	497	500	1090	1	1	53405384	889	-21.06	1.00	12	0.03	-79.00	1666.00	2100	20230530	-20.76	1060	20230328	56.98	2100	-20.76	20230530	1060	56.98	20230328	2100	-20.76	20230530	1060	56.98	20230328	2.82	N	043260	500	267 억	2205762	N	N	N	N
34	20230825	160452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1658	-28	5	-1.66	885036188	527023	26.61	1681	1713	1653	2190	1181	1686	1679.34	4.18	-22172	1790	1738	1698	1646	1606	1764	1672	267	504	500	1110	1	1	53405384	885	-20.99	1.00	12	0.99	-79.00	1666.00	2100	20230530	-21.05	1060	20230328	56.42	2100	-21.05	20230530	1060	56.42	20230328	2100	-21.05	20230530	1060	56.42	20230328	2.85	N	043260	500	267 억	2229938	N	N	N	N
35	20230825	150454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1661	-25	5	-1.48	847125158	504178	25.45	1681	1713	1653	2190	1181	1686	1680.21	4.18	-25932	1790	1738	1698	1646	1606	1764	1672	267	504	500	1110	1	1	53405384	887	-21.03	1.00	12	0.94	-79.00	1666.00	2100	20230530	-20.90	1060	20230328	56.70	2100	-20.90	20230530	1060	56.70	20230328	2100	-20.90	20230530	1060	56.70	20230328	2.85	N	043260	500	267 억	2229938	N	N	N	N
36	20230825	140453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1679	-7	5	-0.42	759870488	451794	22.81	1681	1713	1653	2190	1181	1686	1681.90	4.18	-30703	1790	1738	1698	1646	1606	1764	1672	267	504	500	1110	1	1	53405384	897	-21.25	1.01	12	0.85	-79.00	1666.00	2100	20230530	-20.05	1060	20230328	58.40	2100	-20.05	20230530	1060	58.40	20230328	2100	-20.05	20230530	1060	58.40	20230328	2.85	N	043260	500	267 억	2229938	N	N	N	N
37	20230825	130451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1674	-12	5	-0.71	714888134	424889	21.45	1681	1713	1653	2190	1181	1686	1682.53	4.18	-31262	1790	1738	1698	1646	1606	1764	1672	267	504	500	1110	1	1	53405384	894	-21.19	1.00	12	0.80	-79.00	1666.00	2100	20230530	-20.29	1060	20230328	57.92	2100	-20.29	20230530	1060	57.92	20230328	2100	-20.29	20230530	1060	57.92	20230328	2.85	N	043260	500	267 억	2229938	N	N	N	N
38	20230825	120451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1658	-28	5	-1.66	660001095	391898	19.78	1681	1713	1653	2190	1181	1686	1684.11	4.18	-32397	1790	1738	1698	1646	1606	1764	1672	267	504	500	1110	1	1	53405384	885	-20.99	1.00	12	0.73	-79.00	1666.00	2100	20230530	-21.05	1060	20230328	56.42	2100	-21.05	20230530	1060	56.42	20230328	2100	-21.05	20230530	1060	56.42	20230328	2.85	N	043260	500	267 억	2229938	N	N	N	N
39	20230825	110452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1674	-12	5	-0.71	496716248	293757	14.83	1681	1713	1667	2190	1181	1686	1690.91	4.18	9861	1790	1738	1698	1646	1606	1764	1672	267	504	500	1110	1	1	53405384	894	-21.19	1.00	12	0.55	-79.00	1666.00	2100	20230530	-20.29	1060	20230328	57.92	2100	-20.29	20230530	1060	57.92	20230328	2100	-20.29	20230530	1060	57.92	20230328	2.85	N	043260	500	267 억	2229938	N	N	N	N
40	20230825	100453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1704	18	2	1.07	330251686	194886	9.84	1681	1713	1673	2190	1181	1686	1694.59	4.18	22638	1790	1738	1698	1646	1606	1764	1672	267	504	500	1110	1	1	53405384	910	-21.57	1.02	12	0.36	-79.00	1666.00	2100	20230530	-18.86	1060	20230328	60.75	2100	-18.86	20230530	1060	60.75	20230328	2100	-18.86	20230530	1060	60.75	20230328	2.85	N	043260	500	267 억	2229938	N	N	N	N
41	20230825	090453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1676	-10	5	-0.59	73864962	44013	2.22	1681	1692	1673	2190	1181	1686	1678.25	4.18	12624	1790	1738	1698	1646	1606	1764	1672	267	504	500	1110	1	1	53405384	895	-21.22	1.01	12	0.08	-79.00	1666.00	2100	20230530	-20.19	1060	20230328	58.11	2100	-20.19	20230530	1060	58.11	20230328	2100	-20.19	20230530	1060	58.11	20230328	2.85	N	043260	500	267 억	2229938	N	N	N	N
42	20230824	160447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1686	20	2	1.20	3350263408	1968867	392.99	1666	1750	1658	2165	1167	1666	1701.63	4.33	-75314	1732	1698	1680	1646	1628	1690	1638	267	499	500	1090	1	1	53405384	900	-21.34	1.01	12	3.69	-79.00	1666.00	2100	20230530	-19.71	1060	20230328	59.06	2100	-19.71	20230530	1060	59.06	20230328	2100	-19.71	20230530	1060	59.06	20230328	2.90	N	043260	500	267 억	2310336	N	N	N	N
43	20230824	150447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1689	23	2	1.38	3247108537	1907700	380.78	1666	1750	1658	2165	1167	1666	1702.11	4.33	-88881	1732	1698	1680	1646	1628	1690	1638	267	499	500	1090	1	1	53405384	902	-21.38	1.01	12	3.57	-79.00	1666.00	2100	20230530	-19.57	1060	20230328	59.34	2100	-19.57	20230530	1060	59.34	20230328	2100	-19.57	20230530	1060	59.34	20230328	2.90	N	043260	500	267 억	2310336	N	N	N	N
44	20230824	140449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1699	33	2	1.98	3032564533	1780961	355.48	1666	1750	1658	2165	1167	1666	1702.77	4.33	-111512	1732	1698	1680	1646	1628	1690	1638	267	499	500	1090	1	1	53405384	907	-21.51	1.02	12	3.33	-79.00	1666.00	2100	20230530	-19.10	1060	20230328	60.28	2100	-19.10	20230530	1060	60.28	20230328	2100	-19.10	20230530	1060	60.28	20230328	2.90	N	043260	500	267 억	2310336	N	N	N	N
45	20230824	130453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1695	29	2	1.74	2804310734	1646113	328.56	1666	1750	1658	2165	1167	1666	1703.60	4.33	-137170	1732	1698	1680	1646	1628	1690	1638	267	499	500	1090	1	1	53405384	905	-21.46	1.02	12	3.08	-79.00	1666.00	2100	20230530	-19.29	1060	20230328	59.91	2100	-19.29	20230530	1060	59.91	20230328	2100	-19.29	20230530	1060	59.91	20230328	2.90	N	043260	500	267 억	2310336	N	N	N	N
46	20230824	120452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1680	14	2	0.84	2595568861	1522698	303.93	1666	1750	1658	2165	1167	1666	1704.59	4.33	-159017	1732	1698	1680	1646	1628	1690	1638	267	499	500	1090	1	1	53405384	897	-21.27	1.01	12	2.85	-79.00	1666.00	2100	20230530	-20.00	1060	20230328	58.49	2100	-20.00	20230530	1060	58.49	20230328	2100	-20.00	20230530	1060	58.49	20230328	2.90	N	043260	500	267 억	2310336	N	N	N	N
47	20230824	110450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1700	34	2	2.04	534738299	317923	63.46	1666	1703	1658	2165	1167	1666	1681.97	4.33	36488	1732	1698	1680	1646	1628	1690	1638	267	499	500	1090	1	1	53405384	908	-21.52	1.02	12	0.60	-79.00	1666.00	2100	20230530	-19.05	1060	20230328	60.38	2100	-19.05	20230530	1060	60.38	20230328	2100	-19.05	20230530	1060	60.38	20230328	2.90	N	043260	500	267 억	2310336	N	N	N	N
48	20230824	100449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1690	24	2	1.44	294142562	176062	35.14	1666	1695	1658	2165	1167	1666	1670.68	4.33	-24612	1732	1698	1680	1646	1628	1690	1638	267	499	500	1090	1	1	53405384	903	-21.39	1.01	12	0.33	-79.00	1666.00	2100	20230530	-19.52	1060	20230328	59.43	2100	-19.52	20230530	1060	59.43	20230328	2100	-19.52	20230530	1060	59.43	20230328	2.90	N	043260	500	267 억	2310336	N	N	N	N
49	20230824	090450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1666	0	3	0.00	22667516	13594	2.71	1666	1680	1666	2165	1167	1666	1667.46	4.33	3775	1732	1698	1680	1646	1628	1690	1638	267	499	500	1090	1	1	53405384	890	-21.09	1.00	12	0.03	-79.00	1666.00	2100	20230530	-20.67	1060	20230328	57.17	2100	-20.67	20230530	1060	57.17	20230328	2100	-20.67	20230530	1060	57.17	20230328	2.90	N	043260	500	267 억	2310336	N	N	N	N
50	20230823	160446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1666	-7	5	-0.42	840272333	498325	94.58	1680	1714	1662	2170	1172	1673	1686.37	4.07	131924	1731	1702	1680	1651	1629	1691	1640	267	497	500	1100	1	1	53405384	890	-21.09	1.00	12	0.93	-79.00	1666.00	2100	20230530	-20.67	1060	20230328	57.17	2100	-20.67	20230530	1060	57.17	20230328	2100	-20.67	20230530	1060	57.17	20230328	2.89	N	043260	500	267 억	2173836	N	N	N	N
51	20230823	150448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1668	-5	5	-0.30	778329033	461149	87.52	1680	1714	1662	2170	1172	1673	1687.80	4.07	122602	1731	1702	1680	1651	1629	1691	1640	267	497	500	1100	1	1	53405384	891	-21.11	1.00	12	0.86	-79.00	1666.00	2100	20230530	-20.57	1060	20230328	57.36	2100	-20.57	20230530	1060	57.36	20230328	2100	-20.57	20230530	1060	57.36	20230328	2.89	N	043260	500	267 억	2173836	N	N	N	N
52	20230823	140450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1679	6	2	0.36	689797934	408319	77.50	1680	1714	1662	2170	1172	1673	1689.36	4.07	127347	1731	1702	1680	1651	1629	1691	1640	267	497	500	1100	1	1	53405384	897	-21.25	1.01	12	0.76	-79.00	1666.00	2100	20230530	-20.05	1060	20230328	58.40	2100	-20.05	20230530	1060	58.40	20230328	2100	-20.05	20230530	1060	58.40	20230328	2.89	N	043260	500	267 억	2173836	N	N	N	N
53	20230823	130448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1694	21	2	1.26	622172207	368077	69.86	1680	1714	1662	2170	1172	1673	1690.33	4.07	122974	1731	1702	1680	1651	1629	1691	1640	267	497	500	1100	1	1	53405384	905	-21.44	1.02	12	0.69	-79.00	1666.00	2100	20230530	-19.33	1060	20230328	59.81	2100	-19.33	20230530	1060	59.81	20230328	2100	-19.33	20230530	1060	59.81	20230328	2.89	N	043260	500	267 억	2173836	N	N	N	N
54	20230823	120450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1704	31	2	1.85	511645805	302854	57.48	1680	1714	1662	2170	1172	1673	1689.41	4.07	116762	1731	1702	1680	1651	1629	1691	1640	267	497	500	1100	1	1	53405384	910	-21.57	1.02	12	0.57	-79.00	1666.00	2100	20230530	-18.86	1060	20230328	60.75	2100	-18.86	20230530	1060	60.75	20230328	2100	-18.86	20230530	1060	60.75	20230328	2.89	N	043260	500	267 억	2173836	N	N	N	N
55	20230823	110448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1689	16	2	0.96	384119486	227784	43.23	1680	1714	1662	2170	1172	1673	1686.33	4.07	93782	1731	1702	1680	1651	1629	1691	1640	267	497	500	1100	1	1	53405384	902	-21.38	1.01	12	0.43	-79.00	1666.00	2100	20230530	-19.57	1060	20230328	59.34	2100	-19.57	20230530	1060	59.34	20230328	2100	-19.57	20230530	1060	59.34	20230328	2.89	N	043260	500	267 억	2173836	N	N	N	N
56	20230823	100447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1669	-4	5	-0.24	111873221	67051	12.73	1680	1680	1662	2170	1172	1673	1668.48	4.07	34293	1731	1702	1680	1651	1629	1691	1640	267	497	500	1100	1	1	53405384	891	-21.13	1.00	12	0.13	-79.00	1666.00	2100	20230530	-20.52	1060	20230328	57.45	2100	-20.52	20230530	1060	57.45	20230328	2100	-20.52	20230530	1060	57.45	20230328	2.89	N	043260	500	267 억	2173836	N	N	N	N
57	20230823	090452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1664	-9	5	-0.54	23130170	13867	2.63	1680	1680	1663	2170	1172	1673	1668.00	4.07	951	1731	1702	1680	1651	1629	1691	1640	267	497	500	1100	1	1	53405384	889	-21.06	1.00	12	0.03	-79.00	1666.00	2100	20230530	-20.76	1060	20230328	56.98	2100	-20.76	20230530	1060	56.98	20230328	2100	-20.76	20230530	1060	56.98	20230328	2.89	N	043260	500	267 억	2173836	N	N	N	N
58	20230822	160444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1673	-12	5	-0.71	871498078	521696	44.86	1709	1709	1658	2190	1180	1685	1670.51	4.10	-11039	1770	1727	1685	1642	1600	1749	1664	267	505	500	1110	1	1	53405384	893	-21.18	1.00	12	0.98	-79.00	1666.00	2100	20230530	-20.33	1060	20230328	57.83	2100	-20.33	20230530	1060	57.83	20230328	2100	-20.33	20230530	1060	57.83	20230328	2.96	N	043260	500	267 억	2191941	N	N	N	N
59	20230822	150445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1664	-21	5	-1.25	820555305	491142	42.23	1709	1709	1658	2190	1180	1685	1670.71	4.10	-9284	1770	1727	1685	1642	1600	1749	1664	267	505	500	1110	1	1	53405384	889	-21.06	1.00	12	0.92	-79.00	1666.00	2100	20230530	-20.76	1060	20230328	56.98	2100	-20.76	20230530	1060	56.98	20230328	2100	-20.76	20230530	1060	56.98	20230328	2.96	N	043260	500	267 억	2191941	N	N	N	N
60	20230822	140450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1668	-17	5	-1.01	706106590	422337	36.31	1709	1709	1658	2190	1180	1685	1671.90	4.10	-5583	1770	1727	1685	1642	1600	1749	1664	267	505	500	1110	1	1	53405384	891	-21.11	1.00	12	0.79	-79.00	1666.00	2100	20230530	-20.57	1060	20230328	57.36	2100	-20.57	20230530	1060	57.36	20230328	2100	-20.57	20230530	1060	57.36	20230328	2.96	N	043260	500	267 억	2191941	N	N	N	N
61	20230822	130445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1675	-10	5	-0.59	675752574	404128	34.75	1709	1709	1658	2190	1180	1685	1672.13	4.10	-7273	1770	1727	1685	1642	1600	1749	1664	267	505	500	1110	1	1	53405384	895	-21.20	1.01	12	0.76	-79.00	1666.00	2100	20230530	-20.24	1060	20230328	58.02	2100	-20.24	20230530	1060	58.02	20230328	2100	-20.24	20230530	1060	58.02	20230328	2.96	N	043260	500	267 억	2191941	N	N	N	N
62	20230822	120438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1680	-5	5	-0.30	530074470	316612	27.22	1709	1709	1660	2190	1180	1685	1674.21	4.10	-13131	1770	1727	1685	1642	1600	1749	1664	267	505	500	1110	1	1	53405384	897	-21.27	1.01	12	0.59	-79.00	1666.00	2100	20230530	-20.00	1060	20230328	58.49	2100	-20.00	20230530	1060	58.49	20230328	2100	-20.00	20230530	1060	58.49	20230328	2.96	N	043260	500	267 억	2191941	N	N	N	N
63	20230822	110443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1678	-7	5	-0.42	424451998	253363	21.78	1709	1709	1660	2190	1180	1685	1675.27	4.10	-19095	1770	1727	1685	1642	1600	1749	1664	267	505	500	1110	1	1	53405384	896	-21.24	1.01	12	0.47	-79.00	1666.00	2100	20230530	-20.10	1060	20230328	58.30	2100	-20.10	20230530	1060	58.30	20230328	2100	-20.10	20230530	1060	58.30	20230328	2.96	N	043260	500	267 억	2191941	N	N	N	N
64	20230822	100442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1687	2	2	0.12	260595556	155201	13.34	1709	1709	1669	2190	1180	1685	1679.08	4.10	9432	1770	1727	1685	1642	1600	1749	1664	267	505	500	1110	1	1	53405384	901	-21.35	1.01	12	0.29	-79.00	1666.00	2100	20230530	-19.67	1060	20230328	59.15	2100	-19.67	20230530	1060	59.15	20230328	2100	-19.67	20230530	1060	59.15	20230328	2.96	N	043260	500	267 억	2191941	N	N	N	N
65	20230822	090444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1671	-14	5	-0.83	56450357	33573	2.89	1709	1709	1671	2190	1180	1685	1681.42	4.10	-6362	1770	1727	1685	1642	1600	1749	1664	267	505	500	1110	1	1	53405384	892	-21.15	1.00	12	0.06	-79.00	1666.00	2100	20230530	-20.43	1060	20230328	57.64	2100	-20.43	20230530	1060	57.64	20230328	2100	-20.43	20230530	1060	57.64	20230328	2.96	N	043260	500	267 억	2191941	N	N	N	N
66	20230821	160444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1685	17	2	1.02	1960095954	1156170	99.02	1670	1728	1643	2165	1168	1668	1695.34	3.97	78874	1762	1714	1657	1609	1552	1739	1634	267	497	500	1100	1	1	53405384	900	-21.33	1.01	12	2.16	-79.00	1666.00	2100	20230530	-19.76	1060	20230328	58.96	2100	-19.76	20230530	1060	58.96	20230328	2100	-19.76	20230530	1060	58.96	20230328	3.14	N	043260	500	267 억	2122232	N	N	N	N
67	20230821	150446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1700	32	2	1.92	1905872706	1124078	96.27	1670	1728	1643	2165	1168	1668	1695.50	3.97	74056	1762	1714	1657	1609	1552	1739	1634	267	497	500	1100	1	1	53405384	908	-21.52	1.02	12	2.10	-79.00	1666.00	2100	20230530	-19.05	1060	20230328	60.38	2100	-19.05	20230530	1060	60.38	20230328	2100	-19.05	20230530	1060	60.38	20230328	3.14	N	043260	500	267 억	2122232	N	N	N	N
68	20230821	140446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1696	28	2	1.68	1736760456	1024232	87.72	1670	1728	1643	2165	1168	1668	1695.67	3.97	74708	1762	1714	1657	1609	1552	1739	1634	267	497	500	1100	1	1	53405384	906	-21.47	1.02	12	1.92	-79.00	1666.00	2100	20230530	-19.24	1060	20230328	60.00	2100	-19.24	20230530	1060	60.00	20230328	2100	-19.24	20230530	1060	60.00	20230328	3.14	N	043260	500	267 억	2122232	N	N	N	N
69	20230821	130448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1693	25	2	1.50	1692083463	997833	85.46	1670	1728	1643	2165	1168	1668	1695.76	3.97	76435	1762	1714	1657	1609	1552	1739	1634	267	497	500	1100	1	1	53405384	904	-21.43	1.02	12	1.87	-79.00	1666.00	2100	20230530	-19.38	1060	20230328	59.72	2100	-19.38	20230530	1060	59.72	20230328	2100	-19.38	20230530	1060	59.72	20230328	3.14	N	043260	500	267 억	2122232	N	N	N	N
70	20230821	120446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1689	21	2	1.26	1628230326	960028	82.22	1670	1728	1643	2165	1168	1668	1696.02	3.97	79452	1762	1714	1657	1609	1552	1739	1634	267	497	500	1100	1	1	53405384	902	-21.38	1.01	12	1.80	-79.00	1666.00	2100	20230530	-19.57	1060	20230328	59.34	2100	-19.57	20230530	1060	59.34	20230328	2100	-19.57	20230530	1060	59.34	20230328	3.14	N	043260	500	267 억	2122232	N	N	N	N
71	20230821	110445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1700	32	2	1.92	1428568810	842460	72.15	1670	1728	1643	2165	1168	1668	1695.71	3.97	123887	1762	1714	1657	1609	1552	1739	1634	267	497	500	1100	1	1	53405384	908	-21.52	1.02	12	1.58	-79.00	1666.00	2100	20230530	-19.05	1060	20230328	60.38	2100	-19.05	20230530	1060	60.38	20230328	2100	-19.05	20230530	1060	60.38	20230328	3.14	N	043260	500	267 억	2122232	N	N	N	N
72	20230821	100444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1702	34	2	2.04	773570590	459408	39.34	1670	1710	1643	2165	1168	1668	1683.84	3.97	50767	1762	1714	1657	1609	1552	1739	1634	267	497	500	1100	1	1	53405384	909	-21.54	1.02	12	0.86	-79.00	1666.00	2100	20230530	-18.95	1060	20230328	60.57	2100	-18.95	20230530	1060	60.57	20230328	2100	-18.95	20230530	1060	60.57	20230328	3.14	N	043260	500	267 억	2122232	N	N	N	N
73	20230821	090450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1658	-10	5	-0.60	50310762	30155	2.58	1670	1677	1658	2165	1168	1668	1668.41	3.97	-9377	1762	1714	1657	1609	1552	1739	1634	267	497	500	1100	1	1	53405384	885	-20.99	1.00	12	0.06	-79.00	1666.00	2100	20230530	-21.05	1060	20230328	56.42	2100	-21.05	20230530	1060	56.42	20230328	2100	-21.05	20230530	1060	56.42	20230328	3.14	N	043260	500	267 억	2122232	N	N	N	N
74	20230818	160444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1668	23	2	1.40	1931919479	1163370	94.89	1620	1705	1600	2135	1152	1645	1660.61	3.42	293516	1740	1692	1631	1583	1522	1716	1607	267	491	500	1080	1	1	53405384	891	-21.11	1.00	12	2.18	-79.00	1666.00	2100	20230530	-20.57	1060	20230328	57.36	2100	-20.57	20230530	1060	57.36	20230328	2100	-20.57	20230530	1060	57.36	20230328	2.50	N	043260	500	267 억	1825357	N	N	N	N
75	20230818	150439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1673	28	2	1.70	1792731272	1079725	88.07	1620	1705	1600	2135	1152	1645	1660.36	3.42	276181	1740	1692	1631	1583	1522	1716	1607	267	491	500	1080	1	1	53405384	893	-21.18	1.00	12	2.02	-79.00	1666.00	2100	20230530	-20.33	1060	20230328	57.83	2100	-20.33	20230530	1060	57.83	20230328	2100	-20.33	20230530	1060	57.83	20230328	2.50	N	043260	500	267 억	1825357	N	N	N	N
76	20230818	140443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1673	28	2	1.70	1659690356	1000264	81.59	1620	1705	1600	2135	1152	1645	1659.25	3.42	261754	1740	1692	1631	1583	1522	1716	1607	267	491	500	1080	1	1	53405384	893	-21.18	1.00	12	1.87	-79.00	1666.00	2100	20230530	-20.33	1060	20230328	57.83	2100	-20.33	20230530	1060	57.83	20230328	2100	-20.33	20230530	1060	57.83	20230328	2.50	N	043260	500	267 억	1825357	N	N	N	N
77	20230818	130441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1666	21	2	1.28	1467221417	884563	72.15	1620	1705	1600	2135	1152	1645	1658.70	3.42	221950	1740	1692	1631	1583	1522	1716	1607	267	491	500	1080	1	1	53405384	890	-21.09	1.00	12	1.66	-79.00	1666.00	2100	20230530	-20.67	1060	20230328	57.17	2100	-20.67	20230530	1060	57.17	20230328	2100	-20.67	20230530	1060	57.17	20230328	2.50	N	043260	500	267 억	1825357	N	N	N	N
78	20230818	120450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1670	25	2	1.52	1399738084	844126	68.85	1620	1705	1600	2135	1152	1645	1658.21	3.42	214753	1740	1692	1631	1583	1522	1716	1607	267	491	500	1080	1	1	53405384	892	-21.14	1.00	12	1.58	-79.00	1666.00	2100	20230530	-20.48	1060	20230328	57.55	2100	-20.48	20230530	1060	57.55	20230328	2100	-20.48	20230530	1060	57.55	20230328	2.50	N	043260	500	267 억	1825357	N	N	N	N
79	20230818	110442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1661	16	2	0.97	1033149155	625812	51.05	1620	1705	1600	2135	1152	1645	1650.89	3.42	142713	1740	1692	1631	1583	1522	1716	1607	267	491	500	1080	1	1	53405384	887	-21.03	1.00	12	1.17	-79.00	1666.00	2100	20230530	-20.90	1060	20230328	56.70	2100	-20.90	20230530	1060	56.70	20230328	2100	-20.90	20230530	1060	56.70	20230328	2.50	N	043260	500	267 억	1825357	N	N	N	N
80	20230818	100443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1605	-40	5	-2.43	376826966	233585	19.05	1620	1645	1600	2135	1152	1645	1613.23	3.42	-22799	1740	1692	1631	1583	1522	1716	1607	267	491	500	1080	1	1	53405384	857	-20.32	0.96	12	0.44	-79.00	1666.00	2100	20230530	-23.57	1060	20230328	51.42	2100	-23.57	20230530	1060	51.42	20230328	2100	-23.57	20230530	1060	51.42	20230328	2.50	N	043260	500	267 억	1825357	N	N	N	N
81	20230818	090444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1642	-3	5	-0.18	84445762	52095	4.25	1620	1645	1615	2135	1152	1645	1621.00	3.42	8536	1740	1692	1631	1583	1522	1716	1607	267	491	500	1080	1	1	53405384	877	-20.78	0.99	12	0.10	-79.00	1666.00	2100	20230530	-21.81	1060	20230328	54.91	2100	-21.81	20230530	1060	54.91	20230328	2100	-21.81	20230530	1060	54.91	20230328	2.50	N	043260	500	267 억	1825357	N	N	N	N
82	20230817	160444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1645	45	2	2.81	2002257171	1220651	20.93	1600	1679	1570	2080	1120	1600	1640.33	2.87	289402	1973	1786	1693	1506	1413	1740	1460	267	480	500	1050	1	1	53405384	879	-20.82	0.99	12	2.29	-79.00	1666.00	2100	20230530	-21.67	1060	20230328	55.19	2100	-21.67	20230530	1060	55.19	20230328	2100	-21.67	20230530	1060	55.19	20230328	2.28	N	043260	500	267 억	1531902	N	N	N	N
83	20230817	150448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1657	57	2	3.56	1853219518	1130264	19.38	1600	1679	1570	2080	1120	1600	1639.67	2.87	264219	1973	1786	1693	1506	1413	1740	1460	267	480	500	1050	1	1	53405384	885	-20.97	0.99	12	2.12	-79.00	1666.00	2100	20230530	-21.10	1060	20230328	56.32	2100	-21.10	20230530	1060	56.32	20230328	2100	-21.10	20230530	1060	56.32	20230328	2.28	N	043260	500	267 억	1531902	N	N	N	N
84	20230817	140444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1654	54	2	3.38	1649193163	1007246	17.27	1600	1679	1570	2080	1120	1600	1637.36	2.87	236207	1973	1786	1693	1506	1413	1740	1460	267	480	500	1050	1	1	53405384	883	-20.94	0.99	12	1.89	-79.00	1666.00	2100	20230530	-21.24	1060	20230328	56.04	2100	-21.24	20230530	1060	56.04	20230328	2100	-21.24	20230530	1060	56.04	20230328	2.28	N	043260	500	267 억	1531902	N	N	N	N
85	20230817	130440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1649	49	2	3.06	1462146192	894289	15.34	1600	1679	1570	2080	1120	1600	1635.02	2.87	176919	1973	1786	1693	1506	1413	1740	1460	267	480	500	1050	1	1	53405384	881	-20.87	0.99	12	1.67	-79.00	1666.00	2100	20230530	-21.48	1060	20230328	55.57	2100	-21.48	20230530	1060	55.57	20230328	2100	-21.48	20230530	1060	55.57	20230328	2.28	N	043260	500	267 억	1531902	N	N	N	N
86	20230817	120443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1652	52	2	3.25	1393503730	852638	14.62	1600	1679	1570	2080	1120	1600	1634.38	2.87	174620	1973	1786	1693	1506	1413	1740	1460	267	480	500	1050	1	1	53405384	882	-20.91	0.99	12	1.60	-79.00	1666.00	2100	20230530	-21.33	1060	20230328	55.85	2100	-21.33	20230530	1060	55.85	20230328	2100	-21.33	20230530	1060	55.85	20230328	2.28	N	043260	500	267 억	1531902	N	N	N	N
87	20230817	110443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1659	59	2	3.69	1266582031	776016	13.31	1600	1679	1570	2080	1120	1600	1632.20	2.87	173175	1973	1786	1693	1506	1413	1740	1460	267	480	500	1050	1	1	53405384	886	-21.00	1.00	12	1.45	-79.00	1666.00	2100	20230530	-21.00	1060	20230328	56.51	2100	-21.00	20230530	1060	56.51	20230328	2100	-21.00	20230530	1060	56.51	20230328	2.28	N	043260	500	267 억	1531902	N	N	N	N
88	20230817	100442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1642	42	2	2.62	558114691	348507	5.98	1600	1642	1570	2080	1120	1600	1601.45	2.87	127103	1973	1786	1693	1506	1413	1740	1460	267	480	500	1050	1	1	53405384	877	-20.78	0.99	12	0.65	-79.00	1666.00	2100	20230530	-21.81	1060	20230328	54.91	2100	-21.81	20230530	1060	54.91	20230328	2100	-21.81	20230530	1060	54.91	20230328	2.28	N	043260	500	267 억	1531902	N	N	N	N
89	20230817	090441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1580	-20	5	-1.25	91982196	58110	1.00	1600	1600	1570	2080	1120	1600	1582.63	2.87	5716	1973	1786	1693	1506	1413	1740	1460	267	480	500	1050	1	1	53405384	844	-20.00	0.95	12	0.11	-79.00	1666.00	2100	20230530	-24.76	1060	20230328	49.06	2100	-24.76	20230530	1060	49.06	20230328	2100	-24.76	20230530	1060	49.06	20230328	2.28	N	043260	500	267 억	1531902	N	N	N	N
90	20230816	160442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1600	-56	5	-3.38	9940357296	5816114	384.41	1735	1880	1600	2150	1160	1656	1709.13	5.62	-1458863	1783	1719	1670	1606	1557	1751	1638	267	495	500	1090	1	1	53405384	854	-20.25	0.96	12	10.89	-79.00	1666.00	2100	20230530	-23.81	1060	20230328	50.94	2100	-23.81	20230530	1060	50.94	20230328	2100	-23.81	20230530	1060	50.94	20230328	2.28	N	043260	500	267 억	2998785	N	N	N	N
91	20230816	150443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1605	-51	5	-3.08	9709082865	5671772	374.87	1735	1880	1600	2150	1160	1656	1711.83	5.62	-1468538	1783	1719	1670	1606	1557	1751	1638	267	495	500	1090	1	1	53405384	857	-20.32	0.96	12	10.62	-79.00	1666.00	2100	20230530	-23.57	1060	20230328	51.42	2100	-23.57	20230530	1060	51.42	20230328	2100	-23.57	20230530	1060	51.42	20230328	2.28	N	043260	500	267 억	2998785	N	N	N	N
92	20230816	140441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1617	-39	5	-2.36	9420288646	5492463	363.02	1735	1880	1600	2150	1160	1656	1715.13	5.62	-1464892	1783	1719	1670	1606	1557	1751	1638	267	495	500	1090	1	1	53405384	864	-20.47	0.97	12	10.28	-79.00	1666.00	2100	20230530	-23.00	1060	20230328	52.55	2100	-23.00	20230530	1060	52.55	20230328	2100	-23.00	20230530	1060	52.55	20230328	2.28	N	043260	500	267 억	2998785	N	N	N	N
93	20230816	130442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1628	-28	5	-1.69	9269249353	5399287	356.86	1735	1880	1600	2150	1160	1656	1716.75	5.62	-1437260	1783	1719	1670	1606	1557	1751	1638	267	495	500	1090	1	1	53405384	869	-20.61	0.98	12	10.11	-79.00	1666.00	2100	20230530	-22.48	1060	20230328	53.58	2100	-22.48	20230530	1060	53.58	20230328	2100	-22.48	20230530	1060	53.58	20230328	2.28	N	043260	500	267 억	2998785	N	N	N	N
94	20230816	120447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1634	-22	5	-1.33	8996203539	5230618	345.71	1735	1880	1600	2150	1160	1656	1719.91	5.62	-1402986	1783	1719	1670	1606	1557	1751	1638	267	495	500	1090	1	1	53405384	873	-20.68	0.98	12	9.79	-79.00	1666.00	2100	20230530	-22.19	1060	20230328	54.15	2100	-22.19	20230530	1060	54.15	20230328	2100	-22.19	20230530	1060	54.15	20230328	2.28	N	043260	500	267 억	2998785	N	N	N	N
95	20230816	110445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1660	4	2	0.24	8577121135	4976341	328.91	1735	1880	1600	2150	1160	1656	1723.58	5.62	-1289127	1783	1719	1670	1606	1557	1751	1638	267	495	500	1090	1	1	53405384	887	-21.01	1.00	12	9.32	-79.00	1666.00	2100	20230530	-20.95	1060	20230328	56.60	2100	-20.95	20230530	1060	56.60	20230328	2100	-20.95	20230530	1060	56.60	20230328	2.28	N	043260	500	267 억	2998785	N	N	N	N
96	20230816	100441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1603	-53	5	-3.20	7755278166	4473282	295.66	1735	1880	1600	2150	1160	1656	1733.69	5.62	-1123933	1783	1719	1670	1606	1557	1751	1638	267	495	500	1090	1	1	53405384	856	-20.29	0.96	12	8.38	-79.00	1666.00	2100	20230530	-23.67	1060	20230328	51.23	2100	-23.67	20230530	1060	51.23	20230328	2100	-23.67	20230530	1060	51.23	20230328	2.28	N	043260	500	267 억	2998785	N	N	N	N
97	20230816	090440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1750	94	2	5.68	3534426715	1975746	130.58	1735	1880	1735	2150	1160	1656	1788.91	5.62	-450927	1783	1719	1670	1606	1557	1751	1638	267	495	500	1090	1	1	53405384	935	-22.15	1.05	12	3.70	-79.00	1666.00	2100	20230530	-16.67	1060	20230328	65.09	2100	-16.67	20230530	1060	65.09	20230328	2100	-16.67	20230530	1060	65.09	20230328	2.28	N	043260	500	267 억	2998785	N	N	N	N
98	20230814	160437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1656	9	2	0.55	2534513225	1501501	390.83	1647	1734	1621	2140	1153	1647	1688.10	5.35	143895	1695	1671	1636	1612	1577	1683	1624	267	493	500	1080	1	1	53405384	884	-20.96	0.99	12	2.81	-79.00	1666.00	2100	20230530	-21.14	1060	20230328	56.23	2100	-21.14	20230530	1060	56.23	20230328	2100	-21.14	20230530	1060	56.23	20230328	2.34	N	043260	500	267 억	2858653	N	N	N	N
99	20230814	150436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1653	6	2	0.36	2427020307	1436551	373.93	1647	1734	1621	2140	1153	1647	1689.48	5.35	149965	1695	1671	1636	1612	1577	1683	1624	267	493	500	1080	1	1	53405384	883	-20.92	0.99	12	2.69	-79.00	1666.00	2100	20230530	-21.29	1060	20230328	55.94	2100	-21.29	20230530	1060	55.94	20230328	2100	-21.29	20230530	1060	55.94	20230328	2.34	N	043260	500	267 억	2858653	N	N	N	N
100	20230814	140436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1692	45	2	2.73	1736538426	1019428	265.35	1647	1734	1647	2140	1153	1647	1703.45	5.35	46224	1695	1671	1636	1612	1577	1683	1624	267	493	500	1080	1	1	53405384	904	-21.42	1.02	12	1.91	-79.00	1666.00	2100	20230530	-19.43	1060	20230328	59.62	2100	-19.43	20230530	1060	59.62	20230328	2100	-19.43	20230530	1060	59.62	20230328	2.34	N	043260	500	267 억	2858653	N	N	N	N
101	20230814	130434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1700	53	2	3.22	1263952971	742371	193.24	1647	1734	1647	2140	1153	1647	1702.60	5.35	15748	1695	1671	1636	1612	1577	1683	1624	267	493	500	1080	1	1	53405384	908	-21.52	1.02	12	1.39	-79.00	1666.00	2100	20230530	-19.05	1060	20230328	60.38	2100	-19.05	20230530	1060	60.38	20230328	2100	-19.05	20230530	1060	60.38	20230328	2.34	N	043260	500	267 억	2858653	N	N	N	N
102	20230814	120434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1685	38	2	2.31	1157202269	679236	176.80	1647	1734	1647	2140	1153	1647	1703.70	5.35	7875	1695	1671	1636	1612	1577	1683	1624	267	493	500	1080	1	1	53405384	900	-21.33	1.01	12	1.27	-79.00	1666.00	2100	20230530	-19.76	1060	20230328	58.96	2100	-19.76	20230530	1060	58.96	20230328	2100	-19.76	20230530	1060	58.96	20230328	2.34	N	043260	500	267 억	2858653	N	N	N	N
103	20230814	110434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1675	28	2	1.70	1054835751	618019	160.87	1647	1734	1647	2140	1153	1647	1706.82	5.35	13067	1695	1671	1636	1612	1577	1683	1624	267	493	500	1080	1	1	53405384	895	-21.20	1.01	12	1.16	-79.00	1666.00	2100	20230530	-20.24	1060	20230328	58.02	2100	-20.24	20230530	1060	58.02	20230328	2100	-20.24	20230530	1060	58.02	20230328	2.34	N	043260	500	267 억	2858653	N	N	N	N
104	20230814	100433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1701	54	2	3.28	893703173	522488	136.00	1647	1734	1647	2140	1153	1647	1710.50	5.35	16232	1695	1671	1636	1612	1577	1683	1624	267	493	500	1080	1	1	53405384	908	-21.53	1.02	12	0.98	-79.00	1666.00	2100	20230530	-19.00	1060	20230328	60.47	2100	-19.00	20230530	1060	60.47	20230328	2100	-19.00	20230530	1060	60.47	20230328	2.34	N	043260	500	267 억	2858653	N	N	N	N
105	20230814	090433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1685	38	2	2.31	59582608	35414	9.22	1647	1700	1647	2140	1153	1647	1682.64	5.35	-12657	1695	1671	1636	1612	1577	1683	1624	267	493	500	1080	1	1	53405384	900	-21.33	1.01	12	0.07	-79.00	1666.00	2100	20230530	-19.76	1060	20230328	58.96	2100	-19.76	20230530	1060	58.96	20230328	2100	-19.76	20230530	1060	58.96	20230328	2.34	N	043260	500	267 억	2858653	N	N	N	N
106	20230811	160433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1647	40	2	2.49	629620639	383466	153.03	1610	1660	1601	2085	1125	1607	1641.92	5.23	42246	1664	1635	1606	1577	1548	1621	1563	267	480	500	1060	1	1	53405384	880	-20.85	0.99	12	0.72	-79.00	1666.00	2100	20230530	-21.57	1060	20230328	55.38	2100	-21.57	20230530	1060	55.38	20230328	2100	-21.57	20230530	1060	55.38	20230328	2.36	N	043260	500	267 억	2794616	N	N	N	N
107	20230811	150430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1651	44	2	2.74	562482277	342736	136.78	1610	1660	1601	2085	1125	1607	1641.15	5.23	63378	1664	1635	1606	1577	1548	1621	1563	267	480	500	1060	1	1	53405384	882	-20.90	0.99	12	0.64	-79.00	1666.00	2100	20230530	-21.38	1060	20230328	55.75	2100	-21.38	20230530	1060	55.75	20230328	2100	-21.38	20230530	1060	55.75	20230328	2.36	N	043260	500	267 억	2794616	N	N	N	N
108	20230811	140432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1651	44	2	2.74	432574730	264292	105.47	1610	1655	1601	2085	1125	1607	1636.73	5.23	70861	1664	1635	1606	1577	1548	1621	1563	267	480	500	1060	1	1	53405384	882	-20.90	0.99	12	0.49	-79.00	1666.00	2100	20230530	-21.38	1060	20230328	55.75	2100	-21.38	20230530	1060	55.75	20230328	2100	-21.38	20230530	1060	55.75	20230328	2.36	N	043260	500	267 억	2794616	N	N	N	N
109	20230811	130430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1654	47	2	2.92	369252128	225889	90.15	1610	1655	1601	2085	1125	1607	1634.66	5.23	70804	1664	1635	1606	1577	1548	1621	1563	267	480	500	1060	1	1	53405384	883	-20.94	0.99	12	0.42	-79.00	1666.00	2100	20230530	-21.24	1060	20230328	56.04	2100	-21.24	20230530	1060	56.04	20230328	2100	-21.24	20230530	1060	56.04	20230328	2.36	N	043260	500	267 억	2794616	N	N	N	N
110	20230811	120428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1634	27	2	1.68	262701407	161220	64.34	1610	1645	1601	2085	1125	1607	1629.46	5.23	63981	1664	1635	1606	1577	1548	1621	1563	267	480	500	1060	1	1	53405384	873	-20.68	0.98	12	0.30	-79.00	1666.00	2100	20230530	-22.19	1060	20230328	54.15	2100	-22.19	20230530	1060	54.15	20230328	2100	-22.19	20230530	1060	54.15	20230328	2.36	N	043260	500	267 억	2794616	N	N	N	N
111	20230811	110427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1638	31	2	1.93	203834793	125294	50.00	1610	1643	1601	2085	1125	1607	1626.85	5.23	61150	1664	1635	1606	1577	1548	1621	1563	267	480	500	1060	1	1	53405384	875	-20.73	0.98	12	0.23	-79.00	1666.00	2100	20230530	-22.00	1060	20230328	54.53	2100	-22.00	20230530	1060	54.53	20230328	2100	-22.00	20230530	1060	54.53	20230328	2.36	N	043260	500	267 억	2794616	N	N	N	N
112	20230811	100426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1632	25	2	1.56	78853441	48755	19.46	1610	1632	1601	2085	1125	1607	1617.34	5.23	11510	1664	1635	1606	1577	1548	1621	1563	267	480	500	1060	1	1	53405384	872	-20.66	0.98	12	0.09	-79.00	1666.00	2100	20230530	-22.29	1060	20230328	53.96	2100	-22.29	20230530	1060	53.96	20230328	2100	-22.29	20230530	1060	53.96	20230328	2.36	N	043260	500	267 억	2794616	N	N	N	N
113	20230811	090430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1610	3	2	0.19	1355620	842	0.34	1610	1610	1610	2085	1125	1607	1610.00	5.23	93	1664	1635	1606	1577	1548	1621	1563	267	480	500	1060	1	1	53405384	860	-20.38	0.97	12	0.00	-79.00	1666.00	2100	20230530	-23.33	1060	20230328	51.89	2100	-23.33	20230530	1060	51.89	20230328	2100	-23.33	20230530	1060	51.89	20230328	2.36	N	043260	500	267 억	2794616	N	N	N	N
114	20230810	160428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1607	-2	5	-0.12	401018344	249562	171.72	1609	1635	1577	2090	1127	1609	1606.89	5.15	44501	1658	1633	1594	1569	1530	1646	1582	267	481	500	1060	1	1	53405384	858	-20.34	0.96	12	0.47	-79.00	1666.00	2100	20230530	-23.48	1060	20230328	51.60	2100	-23.48	20230530	1060	51.60	20230328	2100	-23.48	20230530	1060	51.60	20230328	2.36	N	043260	500	267 억	2748539	N	N	N	N
115	20230810	150425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1610	1	2	0.06	388610652	241844	166.41	1609	1635	1577	2090	1127	1609	1606.86	5.15	45927	1658	1633	1594	1569	1530	1646	1582	267	481	500	1060	1	1	53405384	860	-20.38	0.97	12	0.45	-79.00	1666.00	2100	20230530	-23.33	1060	20230328	51.89	2100	-23.33	20230530	1060	51.89	20230328	2100	-23.33	20230530	1060	51.89	20230328	2.36	N	043260	500	267 억	2748539	N	N	N	N
116	20230810	140426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1619	10	2	0.62	367303730	228626	157.31	1609	1635	1577	2090	1127	1609	1606.57	5.15	43063	1658	1633	1594	1569	1530	1646	1582	267	481	500	1060	1	1	53405384	865	-20.49	0.97	12	0.43	-79.00	1666.00	2100	20230530	-22.90	1060	20230328	52.74	2100	-22.90	20230530	1060	52.74	20230328	2100	-22.90	20230530	1060	52.74	20230328	2.36	N	043260	500	267 억	2748539	N	N	N	N
117	20230810	130421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1608	-1	5	-0.06	331498710	206444	142.05	1609	1635	1577	2090	1127	1609	1605.76	5.15	42283	1658	1633	1594	1569	1530	1646	1582	267	481	500	1060	1	1	53405384	859	-20.35	0.97	12	0.39	-79.00	1666.00	2100	20230530	-23.43	1060	20230328	51.70	2100	-23.43	20230530	1060	51.70	20230328	2100	-23.43	20230530	1060	51.70	20230328	2.36	N	043260	500	267 억	2748539	N	N	N	N
118	20230810	120427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1611	2	2	0.12	293887104	183064	125.96	1609	1635	1577	2090	1127	1609	1605.38	5.15	28052	1658	1633	1594	1569	1530	1646	1582	267	481	500	1060	1	1	53405384	860	-20.39	0.97	12	0.34	-79.00	1666.00	2100	20230530	-23.29	1060	20230328	51.98	2100	-23.29	20230530	1060	51.98	20230328	2100	-23.29	20230530	1060	51.98	20230328	2.36	N	043260	500	267 억	2748539	N	N	N	N
119	20230810	110429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1620	11	2	0.68	246831555	153902	105.90	1609	1635	1577	2090	1127	1609	1603.82	5.15	35833	1658	1633	1594	1569	1530	1646	1582	267	481	500	1060	1	1	53405384	865	-20.51	0.97	12	0.29	-79.00	1666.00	2100	20230530	-22.86	1060	20230328	52.83	2100	-22.86	20230530	1060	52.83	20230328	2100	-22.86	20230530	1060	52.83	20230328	2.36	N	043260	500	267 억	2748539	N	N	N	N
120	20230810	100427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1610	1	2	0.06	123289251	77610	53.40	1609	1611	1577	2090	1127	1609	1588.57	5.15	4283	1658	1633	1594	1569	1530	1646	1582	267	481	500	1060	1	1	53405384	860	-20.38	0.97	12	0.15	-79.00	1666.00	2100	20230530	-23.33	1060	20230328	51.89	2100	-23.33	20230530	1060	51.89	20230328	2100	-23.33	20230530	1060	51.89	20230328	2.36	N	043260	500	267 억	2748539	N	N	N	N
121	20230810	090430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1596	-13	5	-0.81	9075852	5643	3.88	1609	1609	1596	2090	1127	1609	1608.34	5.15	-1159	1658	1633	1594	1569	1530	1646	1582	267	481	500	1060	1	1	53405384	852	-20.20	0.96	12	0.01	-79.00	1666.00	2100	20230530	-24.00	1060	20230328	50.57	2100	-24.00	20230530	1060	50.57	20230328	2100	-24.00	20230530	1060	50.57	20230328	2.36	N	043260	500	267 억	2748539	N	N	N	N
122	20230809	160427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1609	33	2	2.09	228569397	143045	44.31	1560	1619	1555	2045	1104	1576	1597.87	5.06	50338	1654	1614	1587	1547	1520	1601	1534	267	470	500	1040	1	1	53405384	859	-20.37	0.97	12	0.27	-79.00	1666.00	2100	20230530	-23.38	1060	20230328	51.79	2100	-23.38	20230530	1060	51.79	20230328	2100	-23.38	20230530	1060	51.79	20230328	2.32	N	043260	500	267 억	2700197	N	N	N	N
123	20230809	150421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1613	37	2	2.35	221323259	138539	42.91	1560	1619	1555	2045	1104	1576	1597.55	5.06	50589	1654	1614	1587	1547	1520	1601	1534	267	470	500	1040	1	1	53405384	861	-20.42	0.97	12	0.26	-79.00	1666.00	2100	20230530	-23.19	1060	20230328	52.17	2100	-23.19	20230530	1060	52.17	20230328	2100	-23.19	20230530	1060	52.17	20230328	2.32	N	043260	500	267 억	2700197	N	N	N	N
124	20230809	140421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1613	37	2	2.35	143843370	90444	28.01	1560	1613	1555	2045	1104	1576	1590.41	5.06	46957	1654	1614	1587	1547	1520	1601	1534	267	470	500	1040	1	1	53405384	861	-20.42	0.97	12	0.17	-79.00	1666.00	2100	20230530	-23.19	1060	20230328	52.17	2100	-23.19	20230530	1060	52.17	20230328	2100	-23.19	20230530	1060	52.17	20230328	2.32	N	043260	500	267 억	2700197	N	N	N	N
125	20230809	130430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1594	18	2	1.14	80798324	51084	15.82	1560	1600	1555	2045	1104	1576	1581.68	5.06	17151	1654	1614	1587	1547	1520	1601	1534	267	470	500	1040	1	1	53405384	851	-20.18	0.96	12	0.10	-79.00	1666.00	2100	20230530	-24.10	1060	20230328	50.38	2100	-24.10	20230530	1060	50.38	20230328	2100	-24.10	20230530	1060	50.38	20230328	2.32	N	043260	500	267 억	2700197	N	N	N	N
126	20230809	120427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1593	17	2	1.08	66356698	42012	13.01	1560	1600	1555	2045	1104	1576	1579.47	5.06	14992	1654	1614	1587	1547	1520	1601	1534	267	470	500	1040	1	1	53405384	851	-20.16	0.96	12	0.08	-79.00	1666.00	2100	20230530	-24.14	1060	20230328	50.28	2100	-24.14	20230530	1060	50.28	20230328	2100	-24.14	20230530	1060	50.28	20230328	2.32	N	043260	500	267 억	2700197	N	N	N	N
127	20230809	110426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1586	10	2	0.63	60586969	38370	11.88	1560	1600	1555	2045	1104	1576	1579.02	5.06	13946	1654	1614	1587	1547	1520	1601	1534	267	470	500	1040	1	1	53405384	847	-20.08	0.95	12	0.07	-79.00	1666.00	2100	20230530	-24.48	1060	20230328	49.62	2100	-24.48	20230530	1060	49.62	20230328	2100	-24.48	20230530	1060	49.62	20230328	2.32	N	043260	500	267 억	2700197	N	N	N	N
128	20230809	100420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1599	23	2	1.46	42484264	27005	8.36	1560	1599	1555	2045	1104	1576	1573.20	5.06	8227	1654	1614	1587	1547	1520	1601	1534	267	470	500	1040	1	1	53405384	854	-20.24	0.96	12	0.05	-79.00	1666.00	2100	20230530	-23.86	1060	20230328	50.85	2100	-23.86	20230530	1060	50.85	20230328	2100	-23.86	20230530	1060	50.85	20230328	2.32	N	043260	500	267 억	2700197	N	N	N	N
129	20230809	090420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1561	-15	5	-0.95	11031128	7076	2.19	1560	1561	1555	2045	1104	1576	1558.95	5.06	2160	1654	1614	1587	1547	1520	1601	1534	267	470	500	1040	1	1	53405384	834	-19.76	0.94	12	0.01	-79.00	1666.00	2100	20230530	-25.67	1060	20230328	47.26	2100	-25.67	20230530	1060	47.26	20230328	2100	-25.67	20230530	1060	47.26	20230328	2.32	N	043260	500	267 억	2700197	N	N	N	N
130	20230808	160429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1576	-40	5	-2.48	509140084	321086	110.58	1611	1627	1560	2100	1132	1616	1585.68	5.20	-76431	1660	1638	1598	1576	1536	1649	1587	267	484	500	1060	1	1	53405384	842	-19.95	0.95	12	0.60	-79.00	1666.00	2100	20230530	-24.95	1060	20230328	48.68	2100	-24.95	20230530	1060	48.68	20230328	2100	-24.95	20230530	1060	48.68	20230328	2.28	N	043260	500	267 억	2776570	N	N	N	N
131	20230808	150424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1571	-45	5	-2.78	495838997	312632	107.67	1611	1627	1560	2100	1132	1616	1586.01	5.20	-77049	1660	1638	1598	1576	1536	1649	1587	267	484	500	1060	1	1	53405384	839	-19.89	0.94	12	0.59	-79.00	1666.00	2100	20230530	-25.19	1060	20230328	48.21	2100	-25.19	20230530	1060	48.21	20230328	2100	-25.19	20230530	1060	48.21	20230328	2.28	N	043260	500	267 억	2776570	N	N	N	N
132	20230808	140421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1573	-43	5	-2.66	387841544	243669	83.92	1611	1627	1560	2100	1132	1616	1591.67	5.20	-71816	1660	1638	1598	1576	1536	1649	1587	267	484	500	1060	1	1	53405384	840	-19.91	0.94	12	0.46	-79.00	1666.00	2100	20230530	-25.10	1060	20230328	48.40	2100	-25.10	20230530	1060	48.40	20230328	2100	-25.10	20230530	1060	48.40	20230328	2.28	N	043260	500	267 억	2776570	N	N	N	N
133	20230808	130416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1574	-42	5	-2.60	339274825	212676	73.25	1611	1627	1572	2100	1132	1616	1595.27	5.20	-56705	1660	1638	1598	1576	1536	1649	1587	267	484	500	1060	1	1	53405384	841	-19.92	0.94	12	0.40	-79.00	1666.00	2100	20230530	-25.05	1060	20230328	48.49	2100	-25.05	20230530	1060	48.49	20230328	2100	-25.05	20230530	1060	48.49	20230328	2.28	N	043260	500	267 억	2776570	N	N	N	N
134	20230808	120422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1582	-34	5	-2.10	311255842	194906	67.13	1611	1627	1572	2100	1132	1616	1596.95	5.20	-45616	1660	1638	1598	1576	1536	1649	1587	267	484	500	1060	1	1	53405384	845	-20.03	0.95	12	0.36	-79.00	1666.00	2100	20230530	-24.67	1060	20230328	49.25	2100	-24.67	20230530	1060	49.25	20230328	2100	-24.67	20230530	1060	49.25	20230328	2.28	N	043260	500	267 억	2776570	N	N	N	N
135	20230808	110417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1580	-36	5	-2.23	264346723	165262	56.92	1611	1627	1579	2100	1132	1616	1599.56	5.20	-26600	1660	1638	1598	1576	1536	1649	1587	267	484	500	1060	1	1	53405384	844	-20.00	0.95	12	0.31	-79.00	1666.00	2100	20230530	-24.76	1060	20230328	49.06	2100	-24.76	20230530	1060	49.06	20230328	2100	-24.76	20230530	1060	49.06	20230328	2.28	N	043260	500	267 억	2776570	N	N	N	N
136	20230808	100423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1614	-2	5	-0.12	139254152	86589	29.82	1611	1627	1600	2100	1132	1616	1608.22	5.20	9774	1660	1638	1598	1576	1536	1649	1587	267	484	500	1060	1	1	53405384	862	-20.43	0.97	12	0.16	-79.00	1666.00	2100	20230530	-23.14	1060	20230328	52.26	2100	-23.14	20230530	1060	52.26	20230328	2100	-23.14	20230530	1060	52.26	20230328	2.28	N	043260	500	267 억	2776570	N	N	N	N
137	20230808	090423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1616	0	3	0.00	36967018	22999	7.92	1611	1616	1600	2100	1132	1616	1607.33	5.20	6607	1660	1638	1598	1576	1536	1649	1587	267	484	500	1060	1	1	53405384	863	-20.46	0.97	12	0.04	-79.00	1666.00	2100	20230530	-23.05	1060	20230328	52.45	2100	-23.05	20230530	1060	52.45	20230328	2100	-23.05	20230530	1060	52.45	20230328	2.28	N	043260	500	267 억	2776570	N	N	N	N
138	20230807	160421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1616	32	2	2.02	459596001	287821	47.30	1598	1620	1558	2055	1109	1584	1596.81	5.05	75197	1668	1625	1584	1541	1500	1647	1563	267	473	500	1040	1	1	53405384	863	-20.46	0.97	12	0.54	-79.00	1666.00	2100	20230530	-23.05	1060	20230328	52.45	2100	-23.05	20230530	1060	52.45	20230328	2100	-23.05	20230530	1060	52.45	20230328	2.32	N	043260	500	267 억	2699168	N	N	N	N
139	20230807	150419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1606	22	2	1.39	376289143	236200	38.81	1598	1617	1558	2055	1109	1584	1593.10	5.05	53559	1668	1625	1584	1541	1500	1647	1563	267	473	500	1040	1	1	53405384	858	-20.33	0.96	12	0.44	-79.00	1666.00	2100	20230530	-23.52	1060	20230328	51.51	2100	-23.52	20230530	1060	51.51	20230328	2100	-23.52	20230530	1060	51.51	20230328	2.32	N	043260	500	267 억	2699168	N	N	N	N
140	20230807	140422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1600	16	2	1.01	329929632	207372	34.08	1598	1617	1558	2055	1109	1584	1591.00	5.05	51298	1668	1625	1584	1541	1500	1647	1563	267	473	500	1040	1	1	53405384	854	-20.25	0.96	12	0.39	-79.00	1666.00	2100	20230530	-23.81	1060	20230328	50.94	2100	-23.81	20230530	1060	50.94	20230328	2100	-23.81	20230530	1060	50.94	20230328	2.32	N	043260	500	267 억	2699168	N	N	N	N
141	20230807	130419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1605	21	2	1.33	275957657	173649	28.54	1598	1617	1558	2055	1109	1584	1589.17	5.05	36005	1668	1625	1584	1541	1500	1647	1563	267	473	500	1040	1	1	53405384	857	-20.32	0.96	12	0.33	-79.00	1666.00	2100	20230530	-23.57	1060	20230328	51.42	2100	-23.57	20230530	1060	51.42	20230328	2100	-23.57	20230530	1060	51.42	20230328	2.32	N	043260	500	267 억	2699168	N	N	N	N
142	20230807	120418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1610	26	2	1.64	246475643	155264	25.51	1598	1617	1558	2055	1109	1584	1587.46	5.05	28955	1668	1625	1584	1541	1500	1647	1563	267	473	500	1040	1	1	53405384	860	-20.38	0.97	12	0.29	-79.00	1666.00	2100	20230530	-23.33	1060	20230328	51.89	2100	-23.33	20230530	1060	51.89	20230328	2100	-23.33	20230530	1060	51.89	20230328	2.32	N	043260	500	267 억	2699168	N	N	N	N
143	20230807	110415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1615	31	2	1.96	217197631	137120	22.53	1598	1617	1558	2055	1109	1584	1584.00	5.05	28611	1668	1625	1584	1541	1500	1647	1563	267	473	500	1040	1	1	53405384	862	-20.44	0.97	12	0.26	-79.00	1666.00	2100	20230530	-23.10	1060	20230328	52.36	2100	-23.10	20230530	1060	52.36	20230328	2100	-23.10	20230530	1060	52.36	20230328	2.32	N	043260	500	267 억	2699168	N	N	N	N
144	20230807	100419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1582	-2	5	-0.13	120271079	76317	12.54	1598	1600	1558	2055	1109	1584	1575.94	5.05	-4437	1668	1625	1584	1541	1500	1647	1563	267	473	500	1040	1	1	53405384	845	-20.03	0.95	12	0.14	-79.00	1666.00	2100	20230530	-24.67	1060	20230328	49.25	2100	-24.67	20230530	1060	49.25	20230328	2100	-24.67	20230530	1060	49.25	20230328	2.32	N	043260	500	267 억	2699168	N	N	N	N
145	20230807	090419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1576	-8	5	-0.51	24275563	15299	2.51	1598	1600	1575	2055	1109	1584	1586.75	5.05	-5448	1668	1625	1584	1541	1500	1647	1563	267	473	500	1040	1	1	53405384	842	-19.95	0.95	12	0.03	-79.00	1666.00	2100	20230530	-24.95	1060	20230328	48.68	2100	-24.95	20230530	1060	48.68	20230328	2100	-24.95	20230530	1060	48.68	20230328	2.32	N	043260	500	267 억	2699168	N	N	N	N
146	20230804	160415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1584	38	2	2.46	966520987	605641	260.65	1546	1627	1543	2005	1083	1546	1595.87	5.10	-16683	1596	1570	1530	1504	1464	1584	1518	267	461	500	1020	1	1	53405384	846	-20.05	0.95	12	1.13	-79.00	1666.00	2100	20230530	-24.57	1060	20230328	49.43	2100	-24.57	20230530	1060	49.43	20230328	2100	-24.57	20230530	1060	49.43	20230328	2.31	N	043260	500	267 억	2722331	N	N	N	N
147	20230804	150416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1580	34	2	2.20	910906659	570596	245.57	1546	1627	1543	2005	1083	1546	1596.41	5.10	-32135	1596	1570	1530	1504	1464	1584	1518	267	461	500	1020	1	1	53405384	844	-20.00	0.95	12	1.07	-79.00	1666.00	2100	20230530	-24.76	1060	20230328	49.06	2100	-24.76	20230530	1060	49.06	20230328	2100	-24.76	20230530	1060	49.06	20230328	2.31	N	043260	500	267 억	2722331	N	N	N	N
148	20230804	140421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1590	44	2	2.85	888153082	556214	239.38	1546	1627	1543	2005	1083	1546	1596.78	5.10	-34881	1596	1570	1530	1504	1464	1584	1518	267	461	500	1020	1	1	53405384	849	-20.13	0.95	12	1.04	-79.00	1666.00	2100	20230530	-24.29	1060	20230328	50.00	2100	-24.29	20230530	1060	50.00	20230328	2100	-24.29	20230530	1060	50.00	20230328	2.31	N	043260	500	267 억	2722331	N	N	N	N
149	20230804	130416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1583	37	2	2.39	795378059	497757	214.22	1546	1627	1543	2005	1083	1546	1597.92	5.10	-41264	1596	1570	1530	1504	1464	1584	1518	267	461	500	1020	1	1	53405384	845	-20.04	0.95	12	0.93	-79.00	1666.00	2100	20230530	-24.62	1060	20230328	49.34	2100	-24.62	20230530	1060	49.34	20230328	2100	-24.62	20230530	1060	49.34	20230328	2.31	N	043260	500	267 억	2722331	N	N	N	N
150	20230804	120415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1595	49	2	3.17	764549022	478297	205.84	1546	1627	1543	2005	1083	1546	1598.48	5.10	-40154	1596	1570	1530	1504	1464	1584	1518	267	461	500	1020	1	1	53405384	852	-20.19	0.96	12	0.90	-79.00	1666.00	2100	20230530	-24.05	1060	20230328	50.47	2100	-24.05	20230530	1060	50.47	20230328	2100	-24.05	20230530	1060	50.47	20230328	2.31	N	043260	500	267 억	2722331	N	N	N	N
151	20230804	110418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1591	45	2	2.91	701779498	438746	188.82	1546	1627	1543	2005	1083	1546	1599.51	5.10	-34634	1596	1570	1530	1504	1464	1584	1518	267	461	500	1020	1	1	53405384	850	-20.14	0.95	12	0.82	-79.00	1666.00	2100	20230530	-24.24	1060	20230328	50.09	2100	-24.24	20230530	1060	50.09	20230328	2100	-24.24	20230530	1060	50.09	20230328	2.31	N	043260	500	267 억	2722331	N	N	N	N
152	20230804	100412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1594	48	2	3.10	595899573	372556	160.34	1546	1627	1543	2005	1083	1546	1599.49	5.10	-35443	1596	1570	1530	1504	1464	1584	1518	267	461	500	1020	1	1	53405384	851	-20.18	0.96	12	0.70	-79.00	1666.00	2100	20230530	-24.10	1060	20230328	50.38	2100	-24.10	20230530	1060	50.38	20230328	2100	-24.10	20230530	1060	50.38	20230328	2.31	N	043260	500	267 억	2722331	N	N	N	N
153	20230804	090412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1610	64	2	4.14	130776214	82564	35.53	1546	1614	1543	2005	1083	1546	1583.94	5.10	10440	1596	1570	1530	1504	1464	1584	1518	267	461	500	1020	1	1	53405384	860	-20.38	0.97	12	0.15	-79.00	1666.00	2100	20230530	-23.33	1060	20230328	51.89	2100	-23.33	20230530	1060	51.89	20230328	2100	-23.33	20230530	1060	51.89	20230328	2.31	N	043260	500	267 억	2722331	N	N	N	N
154	20230803	160413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1546	-4	5	-0.26	354526648	231467	100.32	1490	1556	1490	2015	1085	1550	1531.65	5.02	40503	1590	1570	1552	1532	1514	1561	1523	267	465	500	1020	1	1	53405384	826	-19.57	0.93	12	0.43	-79.00	1666.00	2100	20230530	-26.38	1060	20230328	45.85	2100	-26.38	20230530	1060	45.85	20230328	2100	-26.38	20230530	1060	45.85	20230328	2.32	N	043260	500	267 억	2682019	N	N	N	N
155	20230803	150415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1542	-8	5	-0.52	339777008	221892	96.17	1490	1556	1490	2015	1085	1550	1531.27	5.02	37141	1590	1570	1552	1532	1514	1561	1523	267	465	500	1020	1	1	53405384	824	-19.52	0.93	12	0.42	-79.00	1666.00	2100	20230530	-26.57	1060	20230328	45.47	2100	-26.57	20230530	1060	45.47	20230328	2100	-26.57	20230530	1060	45.47	20230328	2.32	N	043260	500	267 억	2682019	N	N	N	N
156	20230803	140410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1546	-4	5	-0.26	309764300	202415	87.73	1490	1556	1490	2015	1085	1550	1530.34	5.02	27634	1590	1570	1552	1532	1514	1561	1523	267	465	500	1020	1	1	53405384	826	-19.57	0.93	12	0.38	-79.00	1666.00	2100	20230530	-26.38	1060	20230328	45.85	2100	-26.38	20230530	1060	45.85	20230328	2100	-26.38	20230530	1060	45.85	20230328	2.32	N	043260	500	267 억	2682019	N	N	N	N
157	20230803	130415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1534	-16	5	-1.03	290184499	189738	82.23	1490	1556	1490	2015	1085	1550	1529.40	5.02	20322	1590	1570	1552	1532	1514	1561	1523	267	465	500	1020	1	1	53405384	819	-19.42	0.92	12	0.36	-79.00	1666.00	2100	20230530	-26.95	1060	20230328	44.72	2100	-26.95	20230530	1060	44.72	20230328	2100	-26.95	20230530	1060	44.72	20230328	2.32	N	043260	500	267 억	2682019	N	N	N	N
158	20230803	120415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1538	-12	5	-0.77	260287605	170383	73.85	1490	1552	1490	2015	1085	1550	1527.66	5.02	12034	1590	1570	1552	1532	1514	1561	1523	267	465	500	1020	1	1	53405384	821	-19.47	0.92	12	0.32	-79.00	1666.00	2100	20230530	-26.76	1060	20230328	45.09	2100	-26.76	20230530	1060	45.09	20230328	2100	-26.76	20230530	1060	45.09	20230328	2.32	N	043260	500	267 억	2682019	N	N	N	N
159	20230803	110411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1537	-13	5	-0.84	246572662	161438	69.97	1490	1552	1490	2015	1085	1550	1527.35	5.02	16379	1590	1570	1552	1532	1514	1561	1523	267	465	500	1020	1	1	53405384	821	-19.46	0.92	12	0.30	-79.00	1666.00	2100	20230530	-26.81	1060	20230328	45.00	2100	-26.81	20230530	1060	45.00	20230328	2100	-26.81	20230530	1060	45.00	20230328	2.32	N	043260	500	267 억	2682019	N	N	N	N
160	20230803	100411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1543	-7	5	-0.45	170557868	112065	48.57	1490	1552	1490	2015	1085	1550	1521.95	5.02	33141	1590	1570	1552	1532	1514	1561	1523	267	465	500	1020	1	1	53405384	824	-19.53	0.93	12	0.21	-79.00	1666.00	2100	20230530	-26.52	1060	20230328	45.57	2100	-26.52	20230530	1060	45.57	20230328	2100	-26.52	20230530	1060	45.57	20230328	2.32	N	043260	500	267 억	2682019	N	N	N	N
161	20230803	090411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1519	-31	5	-2.00	51803864	34527	14.96	1490	1550	1490	2015	1085	1550	1500.39	5.02	1455	1590	1570	1552	1532	1514	1561	1523	267	465	500	1020	1	1	53405384	811	-19.23	0.91	12	0.06	-79.00	1666.00	2100	20230530	-27.67	1060	20230328	43.30	2100	-27.67	20230530	1060	43.30	20230328	2100	-27.67	20230530	1060	43.30	20230328	2.32	N	043260	500	267 억	2682019	N	N	N	N
162	20230802	160413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1550	-27	5	-1.71	356459889	230717	73.74	1572	1572	1534	2050	1104	1577	1545.01	5.17	-85480	1639	1608	1569	1538	1499	1588	1518	267	473	500	1040	1	1	53405384	828	-19.62	0.93	12	0.43	-79.00	1666.00	2100	20230530	-26.19	1060	20230328	46.23	2100	-26.19	20230530	1060	46.23	20230328	2100	-26.19	20230530	1060	46.23	20230328	2.33	N	043260	500	267 억	2758696	N	N	N	N
163	20230802	150418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1540	-37	5	-2.35	333905649	216114	69.07	1572	1572	1534	2050	1104	1577	1545.04	5.17	-85338	1639	1608	1569	1538	1499	1588	1518	267	473	500	1040	1	1	53405384	822	-19.49	0.92	12	0.40	-79.00	1666.00	2100	20230530	-26.67	1060	20230328	45.28	2100	-26.67	20230530	1060	45.28	20230328	2100	-26.67	20230530	1060	45.28	20230328	2.33	N	043260	500	267 억	2758696	N	N	N	N
164	20230802	140414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1539	-38	5	-2.41	272220297	176006	56.25	1572	1572	1535	2050	1104	1577	1546.65	5.17	-77140	1639	1608	1569	1538	1499	1588	1518	267	473	500	1040	1	1	53405384	822	-19.48	0.92	12	0.33	-79.00	1666.00	2100	20230530	-26.71	1060	20230328	45.19	2100	-26.71	20230530	1060	45.19	20230328	2100	-26.71	20230530	1060	45.19	20230328	2.33	N	043260	500	267 억	2758696	N	N	N	N
165	20230802	130412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1541	-36	5	-2.28	232898483	150453	48.08	1572	1572	1535	2050	1104	1577	1547.98	5.17	-62171	1639	1608	1569	1538	1499	1588	1518	267	473	500	1040	1	1	53405384	823	-19.51	0.92	12	0.28	-79.00	1666.00	2100	20230530	-26.62	1060	20230328	45.38	2100	-26.62	20230530	1060	45.38	20230328	2100	-26.62	20230530	1060	45.38	20230328	2.33	N	043260	500	267 억	2758696	N	N	N	N
166	20230802	120408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1546	-31	5	-1.97	204735171	132178	42.24	1572	1572	1535	2050	1104	1577	1548.94	5.17	-50053	1639	1608	1569	1538	1499	1588	1518	267	473	500	1040	1	1	53405384	826	-19.57	0.93	12	0.25	-79.00	1666.00	2100	20230530	-26.38	1060	20230328	45.85	2100	-26.38	20230530	1060	45.85	20230328	2100	-26.38	20230530	1060	45.85	20230328	2.33	N	043260	500	267 억	2758696	N	N	N	N
167	20230802	110406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1542	-35	5	-2.22	136237613	87773	28.05	1572	1572	1540	2050	1104	1577	1552.16	5.17	-23825	1639	1608	1569	1538	1499	1588	1518	267	473	500	1040	1	1	53405384	824	-19.52	0.93	12	0.16	-79.00	1666.00	2100	20230530	-26.57	1060	20230328	45.47	2100	-26.57	20230530	1060	45.47	20230328	2100	-26.57	20230530	1060	45.47	20230328	2.33	N	043260	500	267 억	2758696	N	N	N	N
168	20230802	100409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1561	-16	5	-1.01	63063305	40613	12.98	1572	1572	1546	2050	1104	1577	1552.79	5.17	1213	1639	1608	1569	1538	1499	1588	1518	267	473	500	1040	1	1	53405384	834	-19.76	0.94	12	0.08	-79.00	1666.00	2100	20230530	-25.67	1060	20230328	47.26	2100	-25.67	20230530	1060	47.26	20230328	2100	-25.67	20230530	1060	47.26	20230328	2.33	N	043260	500	267 억	2758696	N	N	N	N
169	20230802	090408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1550	-27	5	-1.71	17261210	11120	3.55	1572	1572	1550	2050	1104	1577	1552.27	5.17	93	1639	1608	1569	1538	1499	1588	1518	267	473	500	1040	1	1	53405384	828	-19.62	0.93	12	0.02	-79.00	1666.00	2100	20230530	-26.19	1060	20230328	46.23	2100	-26.19	20230530	1060	46.23	20230328	2100	-26.19	20230530	1060	46.23	20230328	2.33	N	043260	500	267 억	2758696	N	N	N	N
170	20230801	160410	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1577	-4	5	-0.25	477066493	306436	107.96	1582	1600	1530	2055	1107	1581	1556.76	5.36	-104665	1621	1600	1576	1555	1531	1611	1566	267	474	500	1040	1	1	53405384	842	-19.96	0.95	12	0.57	-79.00	1666.00	2100	20230530	-24.90	1060	20230328	48.77	2100	-24.90	20230530	1060	48.77	20230328	2100	-24.90	20230530	1060	48.77	20230328	2.36	N	043260	500	267 억	2863184	N	N	N	N
171	20230801	150406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1550	-31	5	-1.96	422146565	271381	95.61	1582	1600	1530	2055	1107	1581	1555.55	5.36	-96214	1621	1600	1576	1555	1531	1611	1566	267	474	500	1040	1	1	53405384	828	-19.62	0.93	12	0.51	-79.00	1666.00	2100	20230530	-26.19	1060	20230328	46.23	2100	-26.19	20230530	1060	46.23	20230328	2100	-26.19	20230530	1060	46.23	20230328	2.36	N	043260	500	267 억	2863184	N	N	N	N
172	20230801	140415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1550	-31	5	-1.96	409208682	263040	92.67	1582	1600	1530	2055	1107	1581	1555.69	5.36	-93830	1621	1600	1576	1555	1531	1611	1566	267	474	500	1040	1	1	53405384	828	-19.62	0.93	12	0.49	-79.00	1666.00	2100	20230530	-26.19	1060	20230328	46.23	2100	-26.19	20230530	1060	46.23	20230328	2100	-26.19	20230530	1060	46.23	20230328	2.36	N	043260	500	267 억	2863184	N	N	N	N
173	20230801	130407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1551	-30	5	-1.90	267772917	171552	60.44	1582	1600	1545	2055	1107	1581	1560.88	5.36	-56371	1621	1600	1576	1555	1531	1611	1566	267	474	500	1040	1	1	53405384	828	-19.63	0.93	12	0.32	-79.00	1666.00	2100	20230530	-26.14	1060	20230328	46.32	2100	-26.14	20230530	1060	46.32	20230328	2100	-26.14	20230530	1060	46.32	20230328	2.36	N	043260	500	267 억	2863184	N	N	N	N
174	20230801	120407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1557	-24	5	-1.52	178018514	113679	40.05	1582	1600	1556	2055	1107	1581	1565.98	5.36	-57075	1621	1600	1576	1555	1531	1611	1566	267	474	500	1040	1	1	53405384	832	-19.71	0.93	12	0.21	-79.00	1666.00	2100	20230530	-25.86	1060	20230328	46.89	2100	-25.86	20230530	1060	46.89	20230328	2100	-25.86	20230530	1060	46.89	20230328	2.36	N	043260	500	267 억	2863184	N	N	N	N
175	20230801	110405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1563	-18	5	-1.14	101337434	64478	22.72	1582	1600	1557	2055	1107	1581	1571.66	5.36	-33030	1621	1600	1576	1555	1531	1611	1566	267	474	500	1040	1	1	53405384	835	-19.78	0.94	12	0.12	-79.00	1666.00	2100	20230530	-25.57	1060	20230328	47.45	2100	-25.57	20230530	1060	47.45	20230328	2100	-25.57	20230530	1060	47.45	20230328	2.36	N	043260	500	267 억	2863184	N	N	N	N
176	20230801	100409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1565	-16	5	-1.01	70904171	45013	15.86	1582	1600	1563	2055	1107	1581	1575.19	5.36	-20420	1621	1600	1576	1555	1531	1611	1566	267	474	500	1040	1	1	53405384	836	-19.81	0.94	12	0.08	-79.00	1666.00	2100	20230530	-25.48	1060	20230328	47.64	2100	-25.48	20230530	1060	47.64	20230328	2100	-25.48	20230530	1060	47.64	20230328	2.36	N	043260	500	267 억	2863184	N	N	N	N
177	20230801	090404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1581	0	3	0.00	6531454	4110	1.45	1582	1600	1581	2055	1107	1581	1589.16	5.36	-589	1621	1600	1576	1555	1531	1611	1566	267	474	500	1040	1	1	53405384	844	-20.01	0.95	12	0.01	-79.00	1666.00	2100	20230530	-24.71	1060	20230328	49.15	2100	-24.71	20230530	1060	49.15	20230328	2100	-24.71	20230530	1060	49.15	20230328	2.36	N	043260	500	267 억	2863184	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History