KissMeData/198080/price/prices-20230801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

73 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	160931	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1956	-17	5	-0.86	40622883	20758	128.00	1978	1978	1950	2560	1382	1973	1956.97	0.65	-1617	2027	1999	1977	1949	1927	2014	1964	108	587	500	1260	1	1	21535185	421	-29.19	0.46	12	0.10	-67.00	4249.00	3495	20230206	-44.03	1809	20230726	8.13	3495	-44.03	20230206	1809	8.13	20230726	3495	-44.03	20230206	1809	8.13	20230726	2.51	N	198080	500	107 억	139877	N	N	N	N
3	20230831	151158	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1950	-23	5	-1.17	26398859	13465	83.03	1978	1978	1950	2560	1382	1973	1960.55	0.65	-1614	2027	1999	1977	1949	1927	2014	1964	108	587	500	1260	1	1	21535185	420	-29.10	0.46	12	0.06	-67.00	4249.00	3495	20230206	-44.21	1809	20230726	7.79	3495	-44.21	20230206	1809	7.79	20230726	3495	-44.21	20230206	1809	7.79	20230726	2.51	N	198080	500	107 억	139877	N	N	N	N
4	20230831	141305	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1957	-16	5	-0.81	22817000	11631	71.72	1978	1978	1953	2560	1382	1973	1961.74	0.65	-1507	2027	1999	1977	1949	1927	2014	1964	108	587	500	1260	1	1	21535185	421	-29.21	0.46	12	0.05	-67.00	4249.00	3495	20230206	-44.01	1809	20230726	8.18	3495	-44.01	20230206	1809	8.18	20230726	3495	-44.01	20230206	1809	8.18	20230726	2.51	N	198080	500	107 억	139877	N	N	N	N
5	20230831	131231	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1969	-4	5	-0.20	18835245	9597	59.18	1978	1978	1954	2560	1382	1973	1962.62	0.65	-1464	2027	1999	1977	1949	1927	2014	1964	108	587	500	1260	1	1	21535185	424	-29.39	0.46	12	0.04	-67.00	4249.00	3495	20230206	-43.66	1809	20230726	8.84	3495	-43.66	20230206	1809	8.84	20230726	3495	-43.66	20230206	1809	8.84	20230726	2.51	N	198080	500	107 억	139877	N	N	N	N
6	20230831	121312	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1959	-14	5	-0.71	11668527	5955	36.72	1978	1978	1954	2560	1382	1973	1959.45	0.65	619	2027	1999	1977	1949	1927	2014	1964	108	587	500	1260	1	1	21535185	422	-29.24	0.46	12	0.03	-67.00	4249.00	3495	20230206	-43.95	1809	20230726	8.29	3495	-43.95	20230206	1809	8.29	20230726	3495	-43.95	20230206	1809	8.29	20230726	2.51	N	198080	500	107 억	139877	N	N	N	N
7	20230831	111744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1955	-18	5	-0.91	8986175	4585	28.27	1978	1978	1954	2560	1382	1973	1959.91	0.65	628	2027	1999	1977	1949	1927	2014	1964	108	587	500	1260	1	1	21535185	421	-29.18	0.46	12	0.02	-67.00	4249.00	3495	20230206	-44.06	1809	20230726	8.07	3495	-44.06	20230206	1809	8.07	20230726	3495	-44.06	20230206	1809	8.07	20230726	2.51	N	198080	500	107 억	139877	N	N	N	N
8	20230831	101400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1954	-19	5	-0.96	7914749	4037	24.89	1978	1978	1954	2560	1382	1973	1960.55	0.65	664	2027	1999	1977	1949	1927	2014	1964	108	587	500	1260	1	1	21535185	421	-29.16	0.46	12	0.02	-67.00	4249.00	3495	20230206	-44.09	1809	20230726	8.02	3495	-44.09	20230206	1809	8.02	20230726	3495	-44.09	20230206	1809	8.02	20230726	2.51	N	198080	500	107 억	139877	N	N	N	N
9	20230831	091229	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1965	-8	5	-0.41	2254427	1144	7.05	1978	1978	1965	2560	1382	1973	1970.65	0.65	-4	2027	1999	1977	1949	1927	2014	1964	108	587	500	1260	1	1	21535185	423	-29.33	0.46	12	0.01	-67.00	4249.00	3495	20230206	-43.78	1809	20230726	8.62	3495	-43.78	20230206	1809	8.62	20230726	3495	-43.78	20230206	1809	8.62	20230726	2.51	N	198080	500	107 억	139877	N	N	N	N
10	20230830	160935	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1973	5	2	0.25	32110982	16217	41.11	1972	2005	1955	2555	1378	1968	1980.08	0.65	214	2042	2004	1952	1914	1862	2024	1934	108	587	500	1250	1	1	21535185	425	-29.45	0.46	12	0.08	-67.00	4249.00	3495	20230206	-43.55	1809	20230726	9.07	3495	-43.55	20230206	1809	9.07	20230726	3495	-43.55	20230206	1809	9.07	20230726	2.49	N	198080	500	107 억	139686	N	N	N	N
11	20230830	151134	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1964	-4	5	-0.20	30114595	15205	38.55	1972	2005	1955	2555	1378	1968	1980.57	0.65	191	2042	2004	1952	1914	1862	2024	1934	108	587	500	1250	1	1	21535185	423	-29.31	0.46	12	0.07	-67.00	4249.00	3495	20230206	-43.81	1809	20230726	8.57	3495	-43.81	20230206	1809	8.57	20230726	3495	-43.81	20230206	1809	8.57	20230726	2.49	N	198080	500	107 억	139686	N	N	N	N
12	20230830	141224	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1993	25	2	1.27	23102528	11665	29.57	1972	2005	1955	2555	1378	1968	1980.50	0.65	-92	2042	2004	1952	1914	1862	2024	1934	108	587	500	1250	1	1	21535185	429	-29.75	0.47	12	0.05	-67.00	4249.00	3495	20230206	-42.98	1809	20230726	10.17	3495	-42.98	20230206	1809	10.17	20230726	3495	-42.98	20230206	1809	10.17	20230726	2.49	N	198080	500	107 억	139686	N	N	N	N
13	20230830	131215	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1993	25	2	1.27	22863384	11545	29.27	1972	2005	1955	2555	1378	1968	1980.37	0.65	-92	2042	2004	1952	1914	1862	2024	1934	108	587	500	1250	1	1	21535185	429	-29.75	0.47	12	0.05	-67.00	4249.00	3495	20230206	-42.98	1809	20230726	10.17	3495	-42.98	20230206	1809	10.17	20230726	3495	-42.98	20230206	1809	10.17	20230726	2.49	N	198080	500	107 억	139686	N	N	N	N
14	20230830	121227	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1997	29	2	1.47	21652230	10937	27.73	1972	2005	1955	2555	1378	1968	1979.72	0.65	-92	2042	2004	1952	1914	1862	2024	1934	108	587	500	1250	1	1	21535185	430	-29.81	0.47	12	0.05	-67.00	4249.00	3495	20230206	-42.86	1809	20230726	10.39	3495	-42.86	20230206	1809	10.39	20230726	3495	-42.86	20230206	1809	10.39	20230726	2.49	N	198080	500	107 억	139686	N	N	N	N
15	20230830	111728	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2000	32	2	1.63	20262012	10239	25.96	1972	2005	1955	2555	1378	1968	1978.91	0.65	-170	2042	2004	1952	1914	1862	2024	1934	108	587	500	1250	5	1	21535185	431	-29.85	0.47	12	0.05	-67.00	4249.00	3495	20230206	-42.78	1809	20230726	10.56	3495	-42.78	20230206	1809	10.56	20230726	3495	-42.78	20230206	1809	10.56	20230726	2.49	N	198080	500	107 억	139686	N	N	N	N
16	20230830	101305	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1981	13	2	0.66	9185254	4660	11.81	1972	1985	1957	2555	1378	1968	1971.08	0.65	135	2042	2004	1952	1914	1862	2024	1934	108	587	500	1250	1	1	21535185	427	-29.57	0.47	12	0.02	-67.00	4249.00	3495	20230206	-43.32	1809	20230726	9.51	3495	-43.32	20230206	1809	9.51	20230726	3495	-43.32	20230206	1809	9.51	20230726	2.49	N	198080	500	107 억	139686	N	N	N	N
17	20230830	091202	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1982	14	2	0.71	51297	26	0.07	1972	1982	1972	2555	1378	1968	1972.96	0.65	18	2042	2004	1952	1914	1862	2024	1934	108	587	500	1250	1	1	21535185	427	-29.58	0.47	12	0.00	-67.00	4249.00	3495	20230206	-43.29	1809	20230726	9.56	3495	-43.29	20230206	1809	9.56	20230726	3495	-43.29	20230206	1809	9.56	20230726	2.49	N	198080	500	107 억	139686	N	N	N	N
18	20230829	160929	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1968	68	2	3.58	76343458	39447	103.22	1919	1990	1900	2470	1330	1900	1935.34	0.58	15625	1957	1928	1879	1850	1801	1943	1865	108	570	500	1210	1	1	21535185	424	-29.37	0.46	12	0.18	-67.00	4249.00	3495	20230206	-43.69	1809	20230726	8.79	3495	-43.69	20230206	1809	8.79	20230726	3495	-43.69	20230206	1809	8.79	20230726	2.50	N	198080	500	107 억	124084	N	N	N	N
19	20230829	151144	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1964	64	2	3.37	73860728	38184	99.91	1919	1990	1900	2470	1330	1900	1934.34	0.58	15602	1957	1928	1879	1850	1801	1943	1865	108	570	500	1210	1	1	21535185	423	-29.31	0.46	12	0.18	-67.00	4249.00	3495	20230206	-43.81	1809	20230726	8.57	3495	-43.81	20230206	1809	8.57	20230726	3495	-43.81	20230206	1809	8.57	20230726	2.50	N	198080	500	107 억	124084	N	N	N	N
20	20230829	141306	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1981	81	2	4.26	65319742	33842	88.55	1919	1990	1900	2470	1330	1900	1930.14	0.58	15552	1957	1928	1879	1850	1801	1943	1865	108	570	500	1210	1	1	21535185	427	-29.57	0.47	12	0.16	-67.00	4249.00	3495	20230206	-43.32	1809	20230726	9.51	3495	-43.32	20230206	1809	9.51	20230726	3495	-43.32	20230206	1809	9.51	20230726	2.50	N	198080	500	107 억	124084	N	N	N	N
21	20230829	131211	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1981	81	2	4.26	63380117	32860	85.98	1919	1990	1900	2470	1330	1900	1928.79	0.58	15561	1957	1928	1879	1850	1801	1943	1865	108	570	500	1210	1	1	21535185	427	-29.57	0.47	12	0.15	-67.00	4249.00	3495	20230206	-43.32	1809	20230726	9.51	3495	-43.32	20230206	1809	9.51	20230726	3495	-43.32	20230206	1809	9.51	20230726	2.50	N	198080	500	107 억	124084	N	N	N	N
22	20230829	121257	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1986	86	2	4.53	63255406	32797	85.82	1919	1990	1900	2470	1330	1900	1928.69	0.58	15554	1957	1928	1879	1850	1801	1943	1865	108	570	500	1210	1	1	21535185	428	-29.64	0.47	12	0.15	-67.00	4249.00	3495	20230206	-43.18	1809	20230726	9.78	3495	-43.18	20230206	1809	9.78	20230726	3495	-43.18	20230206	1809	9.78	20230726	2.50	N	198080	500	107 억	124084	N	N	N	N
23	20230829	111937	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1962	62	2	3.26	58129890	30204	79.03	1919	1969	1900	2470	1330	1900	1924.58	0.58	15622	1957	1928	1879	1850	1801	1943	1865	108	570	500	1210	1	1	21535185	423	-29.28	0.46	12	0.14	-67.00	4249.00	3495	20230206	-43.86	1809	20230726	8.46	3495	-43.86	20230206	1809	8.46	20230726	3495	-43.86	20230206	1809	8.46	20230726	2.50	N	198080	500	107 억	124084	N	N	N	N
24	20230829	101357	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1969	69	2	3.63	53790495	27993	73.25	1919	1969	1900	2470	1330	1900	1921.57	0.58	15469	1957	1928	1879	1850	1801	1943	1865	108	570	500	1210	1	1	21535185	424	-29.39	0.46	12	0.13	-67.00	4249.00	3495	20230206	-43.66	1809	20230726	8.84	3495	-43.66	20230206	1809	8.84	20230726	3495	-43.66	20230206	1809	8.84	20230726	2.50	N	198080	500	107 억	124084	N	N	N	N
25	20230829	090914	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1919	19	2	1.00	20286752	10636	27.83	1919	1920	1900	2470	1330	1900	1907.37	0.58	3551	1957	1928	1879	1850	1801	1943	1865	108	570	500	1210	1	1	21535185	413	-28.64	0.45	12	0.05	-67.00	4249.00	3495	20230206	-45.09	1809	20230726	6.08	3495	-45.09	20230206	1809	6.08	20230726	3495	-45.09	20230206	1809	6.08	20230726	2.50	N	198080	500	107 억	124084	N	N	N	N
26	20230828	160902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1900	57	2	3.09	71469667	38211	111.01	1847	1908	1830	2395	1291	1843	1870.38	0.53	9661	1859	1850	1840	1831	1821	1846	1827	108	552	500	1170	1	1	21535185	409	-28.36	0.45	12	0.18	-67.00	4249.00	3495	20230206	-45.64	1809	20230726	5.03	3495	-45.64	20230206	1809	5.03	20230726	3495	-45.64	20230206	1809	5.03	20230726	2.52	N	198080	500	107 억	114447	N	N	N	N
27	20230828	150912	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1896	53	2	2.88	69495567	37172	107.99	1847	1908	1830	2395	1291	1843	1869.57	0.53	9637	1859	1850	1840	1831	1821	1846	1827	108	552	500	1170	1	1	21535185	408	-28.30	0.45	12	0.17	-67.00	4249.00	3495	20230206	-45.75	1809	20230726	4.81	3495	-45.75	20230206	1809	4.81	20230726	3495	-45.75	20230206	1809	4.81	20230726	2.52	N	198080	500	107 억	114447	N	N	N	N
28	20230828	140913	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1885	42	2	2.28	59816971	32075	93.18	1847	1908	1830	2395	1291	1843	1864.91	0.53	8546	1859	1850	1840	1831	1821	1846	1827	108	552	500	1170	1	1	21535185	406	-28.13	0.44	12	0.15	-67.00	4249.00	3495	20230206	-46.07	1809	20230726	4.20	3495	-46.07	20230206	1809	4.20	20230726	3495	-46.07	20230206	1809	4.20	20230726	2.52	N	198080	500	107 억	114447	N	N	N	N
29	20230828	130921	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1905	62	2	3.36	48471782	26067	75.73	1847	1908	1830	2395	1291	1843	1859.51	0.53	7899	1859	1850	1840	1831	1821	1846	1827	108	552	500	1170	1	1	21535185	410	-28.43	0.45	12	0.12	-67.00	4249.00	3495	20230206	-45.49	1809	20230726	5.31	3495	-45.49	20230206	1809	5.31	20230726	3495	-45.49	20230206	1809	5.31	20230726	2.52	N	198080	500	107 억	114447	N	N	N	N
30	20230828	120913	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1891	48	2	2.60	43661609	23532	68.36	1847	1908	1830	2395	1291	1843	1855.41	0.53	7848	1859	1850	1840	1831	1821	1846	1827	108	552	500	1170	1	1	21535185	407	-28.22	0.45	12	0.11	-67.00	4249.00	3495	20230206	-45.89	1809	20230726	4.53	3495	-45.89	20230206	1809	4.53	20230726	3495	-45.89	20230206	1809	4.53	20230726	2.52	N	198080	500	107 억	114447	N	N	N	N
31	20230828	110909	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1854	11	2	0.60	24717391	13409	38.95	1847	1865	1830	2395	1291	1843	1843.34	0.53	6184	1859	1850	1840	1831	1821	1846	1827	108	552	500	1170	1	1	21535185	399	-27.67	0.44	12	0.06	-67.00	4249.00	3495	20230206	-46.95	1809	20230726	2.49	3495	-46.95	20230206	1809	2.49	20230726	3495	-46.95	20230206	1809	2.49	20230726	2.52	N	198080	500	107 억	114447	N	N	N	N
32	20230828	100900	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1847	4	2	0.22	20126764	10935	31.77	1847	1848	1830	2395	1291	1843	1840.58	0.53	5169	1859	1850	1840	1831	1821	1846	1827	108	552	500	1170	1	1	21535185	398	-27.57	0.43	12	0.05	-67.00	4249.00	3495	20230206	-47.15	1809	20230726	2.10	3495	-47.15	20230206	1809	2.10	20230726	3495	-47.15	20230206	1809	2.10	20230726	2.52	N	198080	500	107 억	114447	N	N	N	N
33	20230828	090912	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1840	-3	5	-0.16	2813455	1524	4.43	1847	1848	1840	2395	1291	1843	1846.10	0.53	-121	1859	1850	1840	1831	1821	1846	1827	108	552	500	1170	1	1	21535185	396	-27.46	0.43	12	0.01	-67.00	4249.00	3495	20230206	-47.35	1809	20230726	1.71	3495	-47.35	20230206	1809	1.71	20230726	3495	-47.35	20230206	1809	1.71	20230726	2.52	N	198080	500	107 억	114447	N	N	N	N
34	20230825	160907	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1843	-6	5	-0.32	63180709	34422	248.48	1849	1849	1830	2400	1295	1849	1835.47	0.53	-2113	1891	1870	1856	1835	1821	1863	1828	108	551	500	1180	1	1	21535185	397	-27.51	0.43	12	0.16	-67.00	4249.00	3495	20230206	-47.27	1809	20230726	1.88	3495	-47.27	20230206	1809	1.88	20230726	3495	-47.27	20230206	1809	1.88	20230726	2.53	N	198080	500	107 억	113657	N	N	N	N
35	20230825	150912	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1832	-17	5	-0.92	62963373	34304	247.63	1849	1849	1830	2400	1295	1849	1835.45	0.53	-2137	1891	1870	1856	1835	1821	1863	1828	108	551	500	1180	1	1	21535185	395	-27.34	0.43	12	0.16	-67.00	4249.00	3495	20230206	-47.58	1809	20230726	1.27	3495	-47.58	20230206	1809	1.27	20230726	3495	-47.58	20230206	1809	1.27	20230726	2.53	N	198080	500	107 억	113657	N	N	N	N
36	20230825	140910	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1847	-2	5	-0.11	49672062	27072	195.42	1849	1849	1830	2400	1295	1849	1834.81	0.53	-2535	1891	1870	1856	1835	1821	1863	1828	108	551	500	1180	1	1	21535185	398	-27.57	0.43	12	0.13	-67.00	4249.00	3495	20230206	-47.15	1809	20230726	2.10	3495	-47.15	20230206	1809	2.10	20230726	3495	-47.15	20230206	1809	2.10	20230726	2.53	N	198080	500	107 억	113657	N	N	N	N
37	20230825	130905	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1831	-18	5	-0.97	42988237	23437	169.18	1849	1849	1830	2400	1295	1849	1834.20	0.53	-2947	1891	1870	1856	1835	1821	1863	1828	108	551	500	1180	1	1	21535185	394	-27.33	0.43	12	0.11	-67.00	4249.00	3495	20230206	-47.61	1809	20230726	1.22	3495	-47.61	20230206	1809	1.22	20230726	3495	-47.61	20230206	1809	1.22	20230726	2.53	N	198080	500	107 억	113657	N	N	N	N
38	20230825	120906	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1831	-18	5	-0.97	37855672	20636	148.96	1849	1849	1830	2400	1295	1849	1834.45	0.53	-2837	1891	1870	1856	1835	1821	1863	1828	108	551	500	1180	1	1	21535185	394	-27.33	0.43	12	0.10	-67.00	4249.00	3495	20230206	-47.61	1809	20230726	1.22	3495	-47.61	20230206	1809	1.22	20230726	3495	-47.61	20230206	1809	1.22	20230726	2.53	N	198080	500	107 억	113657	N	N	N	N
39	20230825	110907	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1838	-11	5	-0.59	24501676	13349	96.36	1849	1849	1830	2400	1295	1849	1835.47	0.53	-2747	1891	1870	1856	1835	1821	1863	1828	108	551	500	1180	1	1	21535185	396	-27.43	0.43	12	0.06	-67.00	4249.00	3495	20230206	-47.41	1809	20230726	1.60	3495	-47.41	20230206	1809	1.60	20230726	3495	-47.41	20230206	1809	1.60	20230726	2.53	N	198080	500	107 억	113657	N	N	N	N
40	20230825	100911	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1832	-17	5	-0.92	17118779	9319	67.27	1849	1849	1831	2400	1295	1849	1836.98	0.53	-2747	1891	1870	1856	1835	1821	1863	1828	108	551	500	1180	1	1	21535185	395	-27.34	0.43	12	0.04	-67.00	4249.00	3495	20230206	-47.58	1809	20230726	1.27	3495	-47.58	20230206	1809	1.27	20230726	3495	-47.58	20230206	1809	1.27	20230726	2.53	N	198080	500	107 억	113657	N	N	N	N
41	20230825	090905	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1831	-18	5	-0.97	1764057	958	6.92	1849	1849	1831	2400	1295	1849	1841.40	0.53	-811	1891	1870	1856	1835	1821	1863	1828	108	551	500	1180	1	1	21535185	394	-27.33	0.43	12	0.00	-67.00	4249.00	3495	20230206	-47.61	1809	20230726	1.22	3495	-47.61	20230206	1809	1.22	20230726	3495	-47.61	20230206	1809	1.22	20230726	2.53	N	198080	500	107 억	113657	N	N	N	N
42	20230824	160859	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1849	-1	5	-0.05	25622041	13848	63.30	1851	1877	1842	2405	1295	1850	1850.23	0.52	1156	1866	1857	1848	1839	1830	1862	1844	108	555	500	1180	1	1	21535185	398	-27.60	0.44	12	0.06	-67.00	4249.00	3495	20230206	-47.10	1809	20230726	2.21	3495	-47.10	20230206	1809	2.21	20230726	3495	-47.10	20230206	1809	2.21	20230726	2.53	N	198080	500	107 억	112525	N	N	N	N
43	20230824	150859	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1849	-1	5	-0.05	23911354	12921	59.06	1851	1877	1842	2405	1295	1850	1850.58	0.52	1131	1866	1857	1848	1839	1830	1862	1844	108	555	500	1180	1	1	21535185	398	-27.60	0.44	12	0.06	-67.00	4249.00	3495	20230206	-47.10	1809	20230726	2.21	3495	-47.10	20230206	1809	2.21	20230726	3495	-47.10	20230206	1809	2.21	20230726	2.53	N	198080	500	107 억	112525	N	N	N	N
44	20230824	140859	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1849	-1	5	-0.05	19614220	10594	48.42	1851	1877	1844	2405	1295	1850	1851.45	0.52	1296	1866	1857	1848	1839	1830	1862	1844	108	555	500	1180	1	1	21535185	398	-27.60	0.44	12	0.05	-67.00	4249.00	3495	20230206	-47.10	1809	20230726	2.21	3495	-47.10	20230206	1809	2.21	20230726	3495	-47.10	20230206	1809	2.21	20230726	2.53	N	198080	500	107 억	112525	N	N	N	N
45	20230824	130903	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1853	3	2	0.16	12054977	6504	29.73	1851	1877	1849	2405	1295	1850	1853.47	0.52	1332	1866	1857	1848	1839	1830	1862	1844	108	555	500	1180	1	1	21535185	399	-27.66	0.44	12	0.03	-67.00	4249.00	3495	20230206	-46.98	1809	20230726	2.43	3495	-46.98	20230206	1809	2.43	20230726	3495	-46.98	20230206	1809	2.43	20230726	2.53	N	198080	500	107 억	112525	N	N	N	N
46	20230824	120906	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1858	8	2	0.43	12040148	6496	29.69	1851	1877	1849	2405	1295	1850	1853.47	0.52	1332	1866	1857	1848	1839	1830	1862	1844	108	555	500	1180	1	1	21535185	400	-27.73	0.44	12	0.03	-67.00	4249.00	3495	20230206	-46.84	1809	20230726	2.71	3495	-46.84	20230206	1809	2.71	20230726	3495	-46.84	20230206	1809	2.71	20230726	2.53	N	198080	500	107 억	112525	N	N	N	N
47	20230824	110902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1866	16	2	0.86	11965993	6456	29.51	1851	1877	1849	2405	1295	1850	1853.47	0.52	1332	1866	1857	1848	1839	1830	1862	1844	108	555	500	1180	1	1	21535185	402	-27.85	0.44	12	0.03	-67.00	4249.00	3495	20230206	-46.61	1809	20230726	3.15	3495	-46.61	20230206	1809	3.15	20230726	3495	-46.61	20230206	1809	3.15	20230726	2.53	N	198080	500	107 억	112525	N	N	N	N
48	20230824	100857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1852	2	2	0.11	5915180	3198	14.62	1851	1852	1849	2405	1295	1850	1849.65	0.52	333	1866	1857	1848	1839	1830	1862	1844	108	555	500	1180	1	1	21535185	399	-27.64	0.44	12	0.01	-67.00	4249.00	3495	20230206	-47.01	1809	20230726	2.38	3495	-47.01	20230206	1809	2.38	20230726	3495	-47.01	20230206	1809	2.38	20230726	2.53	N	198080	500	107 억	112525	N	N	N	N
49	20230824	090901	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1851	1	2	0.05	16659	9	0.04	1851	1851	1851	2405	1295	1850	1851.00	0.52	-1	1866	1857	1848	1839	1830	1862	1844	108	555	500	1180	1	1	21535185	399	-27.63	0.44	12	0.00	-67.00	4249.00	3495	20230206	-47.04	1809	20230726	2.32	3495	-47.04	20230206	1809	2.32	20230726	3495	-47.04	20230206	1809	2.32	20230726	2.53	N	198080	500	107 억	112525	N	N	N	N
50	20230823	160858	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1850	-9	5	-0.48	40428281	21878	123.10	1848	1857	1839	2415	1302	1859	1847.90	0.52	702	1890	1874	1864	1848	1838	1869	1843	108	556	500	1180	1	1	21535185	398	-27.61	0.44	12	0.10	-67.00	4249.00	3495	20230206	-47.07	1809	20230726	2.27	3495	-47.07	20230206	1809	2.27	20230726	3495	-47.07	20230206	1809	2.27	20230726	2.59	N	198080	500	107 억	111847	N	N	N	N
51	20230823	150855	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1846	-13	5	-0.70	40130842	21717	122.20	1848	1857	1839	2415	1302	1859	1847.90	0.52	677	1890	1874	1864	1848	1838	1869	1843	108	556	500	1180	1	1	21535185	398	-27.55	0.43	12	0.10	-67.00	4249.00	3495	20230206	-47.18	1809	20230726	2.05	3495	-47.18	20230206	1809	2.05	20230726	3495	-47.18	20230206	1809	2.05	20230726	2.59	N	198080	500	107 억	111847	N	N	N	N
52	20230823	140904	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1852	-7	5	-0.38	31486753	17040	95.88	1848	1857	1839	2415	1302	1859	1847.81	0.52	713	1890	1874	1864	1848	1838	1869	1843	108	556	500	1180	1	1	21535185	399	-27.64	0.44	12	0.08	-67.00	4249.00	3495	20230206	-47.01	1809	20230726	2.38	3495	-47.01	20230206	1809	2.38	20230726	3495	-47.01	20230206	1809	2.38	20230726	2.59	N	198080	500	107 억	111847	N	N	N	N
53	20230823	130855	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1855	-4	5	-0.22	22793027	12334	69.40	1848	1857	1839	2415	1302	1859	1847.98	0.52	165	1890	1874	1864	1848	1838	1869	1843	108	556	500	1180	1	1	21535185	399	-27.69	0.44	12	0.06	-67.00	4249.00	3495	20230206	-46.92	1809	20230726	2.54	3495	-46.92	20230206	1809	2.54	20230726	3495	-46.92	20230206	1809	2.54	20230726	2.59	N	198080	500	107 억	111847	N	N	N	N
54	20230823	120902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1856	-3	5	-0.16	19941127	10794	60.74	1848	1857	1839	2415	1302	1859	1847.43	0.52	166	1890	1874	1864	1848	1838	1869	1843	108	556	500	1180	1	1	21535185	400	-27.70	0.44	12	0.05	-67.00	4249.00	3495	20230206	-46.90	1809	20230726	2.60	3495	-46.90	20230206	1809	2.60	20230726	3495	-46.90	20230206	1809	2.60	20230726	2.59	N	198080	500	107 억	111847	N	N	N	N
55	20230823	110856	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1848	-11	5	-0.59	15846485	8581	48.28	1848	1855	1839	2415	1302	1859	1846.69	0.52	157	1890	1874	1864	1848	1838	1869	1843	108	556	500	1180	1	1	21535185	398	-27.58	0.43	12	0.04	-67.00	4249.00	3495	20230206	-47.12	1809	20230726	2.16	3495	-47.12	20230206	1809	2.16	20230726	3495	-47.12	20230206	1809	2.16	20230726	2.59	N	198080	500	107 억	111847	N	N	N	N
56	20230823	100857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1850	-9	5	-0.48	11443895	6200	34.89	1848	1855	1839	2415	1302	1859	1845.79	0.52	150	1890	1874	1864	1848	1838	1869	1843	108	556	500	1180	1	1	21535185	398	-27.61	0.44	12	0.03	-67.00	4249.00	3495	20230206	-47.07	1809	20230726	2.27	3495	-47.07	20230206	1809	2.27	20230726	3495	-47.07	20230206	1809	2.27	20230726	2.59	N	198080	500	107 억	111847	N	N	N	N
57	20230823	090904	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1844	-15	5	-0.81	541787	294	1.65	1848	1848	1841	2415	1302	1859	1842.81	0.52	-115	1890	1874	1864	1848	1838	1869	1843	108	556	500	1180	1	1	21535185	397	-27.52	0.43	12	0.00	-67.00	4249.00	3495	20230206	-47.24	1809	20230726	1.93	3495	-47.24	20230206	1809	1.93	20230726	3495	-47.24	20230206	1809	1.93	20230726	2.59	N	198080	500	107 억	111847	N	N	N	N
58	20230822	160851	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1859	-14	5	-0.75	32936436	17683	112.53	1880	1880	1854	2430	1312	1873	1862.60	0.53	-3069	1890	1881	1864	1855	1838	1886	1860	108	557	500	1190	1	1	21535185	400	-27.75	0.44	12	0.08	-67.00	4249.00	3495	20230206	-46.81	1809	20230726	2.76	3495	-46.81	20230206	1809	2.76	20230726	3495	-46.81	20230206	1809	2.76	20230726	2.59	N	198080	500	107 억	114940	N	N	N	N
59	20230822	150853	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1854	-19	5	-1.01	32672600	17541	111.63	1880	1880	1854	2430	1312	1873	1862.64	0.53	-2953	1890	1881	1864	1855	1838	1886	1860	108	557	500	1190	1	1	21535185	399	-27.67	0.44	12	0.08	-67.00	4249.00	3495	20230206	-46.95	1809	20230726	2.49	3495	-46.95	20230206	1809	2.49	20230726	3495	-46.95	20230206	1809	2.49	20230726	2.59	N	198080	500	107 억	114940	N	N	N	N
60	20230822	140854	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1864	-9	5	-0.48	24376912	13074	83.20	1880	1880	1857	2430	1312	1873	1864.53	0.53	-2409	1890	1881	1864	1855	1838	1886	1860	108	557	500	1190	1	1	21535185	401	-27.82	0.44	12	0.06	-67.00	4249.00	3495	20230206	-46.67	1809	20230726	3.04	3495	-46.67	20230206	1809	3.04	20230726	3495	-46.67	20230206	1809	3.04	20230726	2.59	N	198080	500	107 억	114940	N	N	N	N
61	20230822	130851	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1863	-10	5	-0.53	22338746	11980	76.24	1880	1880	1857	2430	1312	1873	1864.67	0.53	-2359	1890	1881	1864	1855	1838	1886	1860	108	557	500	1190	1	1	21535185	401	-27.81	0.44	12	0.06	-67.00	4249.00	3495	20230206	-46.70	1809	20230726	2.99	3495	-46.70	20230206	1809	2.99	20230726	3495	-46.70	20230206	1809	2.99	20230726	2.59	N	198080	500	107 억	114940	N	N	N	N
62	20230822	120839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1862	-11	5	-0.59	17751038	9514	60.54	1880	1880	1857	2430	1312	1873	1865.78	0.53	-2729	1890	1881	1864	1855	1838	1886	1860	108	557	500	1190	1	1	21535185	401	-27.79	0.44	12	0.04	-67.00	4249.00	3495	20230206	-46.72	1809	20230726	2.93	3495	-46.72	20230206	1809	2.93	20230726	3495	-46.72	20230206	1809	2.93	20230726	2.59	N	198080	500	107 억	114940	N	N	N	N
63	20230822	110851	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1861	-12	5	-0.64	16883211	9047	57.57	1880	1880	1857	2430	1312	1873	1866.17	0.53	-2667	1890	1881	1864	1855	1838	1886	1860	108	557	500	1190	1	1	21535185	401	-27.78	0.44	12	0.04	-67.00	4249.00	3495	20230206	-46.75	1809	20230726	2.87	3495	-46.75	20230206	1809	2.87	20230726	3495	-46.75	20230206	1809	2.87	20230726	2.59	N	198080	500	107 억	114940	N	N	N	N
64	20230822	100848	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1872	-1	5	-0.05	12196503	6526	41.53	1880	1880	1857	2430	1312	1873	1868.91	0.53	-3392	1890	1881	1864	1855	1838	1886	1860	108	557	500	1190	1	1	21535185	403	-27.94	0.44	12	0.03	-67.00	4249.00	3495	20230206	-46.44	1809	20230726	3.48	3495	-46.44	20230206	1809	3.48	20230726	3495	-46.44	20230206	1809	3.48	20230726	2.59	N	198080	500	107 억	114940	N	N	N	N
65	20230822	090849	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1874	1	2	0.05	6187374	3306	21.04	1880	1880	1871	2430	1312	1873	1871.56	0.53	-3219	1890	1881	1864	1855	1838	1886	1860	108	557	500	1190	1	1	21535185	404	-27.97	0.44	12	0.02	-67.00	4249.00	3495	20230206	-46.38	1809	20230726	3.59	3495	-46.38	20230206	1809	3.59	20230726	3495	-46.38	20230206	1809	3.59	20230726	2.59	N	198080	500	107 억	114940	N	N	N	N
66	20230821	160846	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1873	10	2	0.54	29263804	15709	60.69	1873	1873	1847	2420	1305	1863	1862.83	0.51	5434	1926	1894	1870	1838	1814	1882	1826	108	557	500	1190	1	1	21535185	403	-27.96	0.44	12	0.07	-67.00	4249.00	3495	20230206	-46.41	1809	20230726	3.54	3495	-46.41	20230206	1809	3.54	20230726	3495	-46.41	20230206	1809	3.54	20230726	2.57	N	198080	500	107 억	109530	N	N	N	N
67	20230821	150853	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1866	3	2	0.16	25518271	13702	52.94	1873	1873	1847	2420	1305	1863	1862.38	0.51	5410	1926	1894	1870	1838	1814	1882	1826	108	557	500	1190	1	1	21535185	402	-27.85	0.44	12	0.06	-67.00	4249.00	3495	20230206	-46.61	1809	20230726	3.15	3495	-46.61	20230206	1809	3.15	20230726	3495	-46.61	20230206	1809	3.15	20230726	2.57	N	198080	500	107 억	109530	N	N	N	N
68	20230821	140848	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1871	8	2	0.43	21566555	11587	44.77	1873	1873	1847	2420	1305	1863	1861.27	0.51	5415	1926	1894	1870	1838	1814	1882	1826	108	557	500	1190	1	1	21535185	403	-27.93	0.44	12	0.05	-67.00	4249.00	3495	20230206	-46.47	1809	20230726	3.43	3495	-46.47	20230206	1809	3.43	20230726	3495	-46.47	20230206	1809	3.43	20230726	2.57	N	198080	500	107 억	109530	N	N	N	N
69	20230821	130859	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1868	5	2	0.27	18879291	10149	39.21	1873	1873	1847	2420	1305	1863	1860.21	0.51	5415	1926	1894	1870	1838	1814	1882	1826	108	557	500	1190	1	1	21535185	402	-27.88	0.44	12	0.05	-67.00	4249.00	3495	20230206	-46.55	1809	20230726	3.26	3495	-46.55	20230206	1809	3.26	20230726	3495	-46.55	20230206	1809	3.26	20230726	2.57	N	198080	500	107 억	109530	N	N	N	N
70	20230821	120855	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1868	5	2	0.27	17646388	9489	36.66	1873	1873	1847	2420	1305	1863	1859.67	0.51	5421	1926	1894	1870	1838	1814	1882	1826	108	557	500	1190	1	1	21535185	402	-27.88	0.44	12	0.04	-67.00	4249.00	3495	20230206	-46.55	1809	20230726	3.26	3495	-46.55	20230206	1809	3.26	20230726	3495	-46.55	20230206	1809	3.26	20230726	2.57	N	198080	500	107 억	109530	N	N	N	N
71	20230821	110848	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1872	9	2	0.48	15795580	8498	32.83	1873	1873	1847	2420	1305	1863	1858.74	0.51	5426	1926	1894	1870	1838	1814	1882	1826	108	557	500	1190	1	1	21535185	403	-27.94	0.44	12	0.04	-67.00	4249.00	3495	20230206	-46.44	1809	20230726	3.48	3495	-46.44	20230206	1809	3.48	20230726	3495	-46.44	20230206	1809	3.48	20230726	2.57	N	198080	500	107 억	109530	N	N	N	N
72	20230821	100847	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1872	9	2	0.48	13093190	7048	27.23	1873	1873	1847	2420	1305	1863	1857.72	0.51	4868	1926	1894	1870	1838	1814	1882	1826	108	557	500	1190	1	1	21535185	403	-27.94	0.44	12	0.03	-67.00	4249.00	3495	20230206	-46.44	1809	20230726	3.48	3495	-46.44	20230206	1809	3.48	20230726	3495	-46.44	20230206	1809	3.48	20230726	2.57	N	198080	500	107 억	109530	N	N	N	N
73	20230821	090854	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1848	-15	5	-0.81	745964	402	1.55	1873	1873	1847	2420	1305	1863	1855.63	0.51	7	1926	1894	1870	1838	1814	1882	1826	108	557	500	1190	1	1	21535185	398	-27.58	0.43	12	0.00	-67.00	4249.00	3495	20230206	-47.12	1809	20230726	2.16	3495	-47.12	20230206	1809	2.16	20230726	3495	-47.12	20230206	1809	2.16	20230726	2.57	N	198080	500	107 억	109530	N	N	N	N
74	20230818	160848	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1863	-33	5	-1.74	48290154	25876	53.43	1902	1902	1846	2460	1328	1896	1866.25	0.54	-7186	1928	1911	1881	1864	1834	1920	1873	108	566	500	1210	1	1	21535185	401	-27.81	0.44	12	0.12	-67.00	4249.00	3495	20230206	-46.70	1809	20230726	2.99	3495	-46.70	20230206	1809	2.99	20230726	3495	-46.70	20230206	1809	2.99	20230726	2.57	N	198080	500	107 억	116318	N	N	N	N
75	20230818	150840	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1871	-25	5	-1.32	41102822	22019	45.47	1902	1902	1846	2460	1328	1896	1866.70	0.54	-7238	1928	1911	1881	1864	1834	1920	1873	108	566	500	1210	1	1	21535185	403	-27.93	0.44	12	0.10	-67.00	4249.00	3495	20230206	-46.47	1809	20230726	3.43	3495	-46.47	20230206	1809	3.43	20230726	3495	-46.47	20230206	1809	3.43	20230726	2.57	N	198080	500	107 억	116318	N	N	N	N
76	20230818	140846	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1878	-18	5	-0.95	32402571	17372	35.87	1902	1902	1846	2460	1328	1896	1865.22	0.54	-7098	1928	1911	1881	1864	1834	1920	1873	108	566	500	1210	1	1	21535185	404	-28.03	0.44	12	0.08	-67.00	4249.00	3495	20230206	-46.27	1809	20230726	3.81	3495	-46.27	20230206	1809	3.81	20230726	3495	-46.27	20230206	1809	3.81	20230726	2.57	N	198080	500	107 억	116318	N	N	N	N
77	20230818	130839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1883	-13	5	-0.69	29016809	15568	32.15	1902	1902	1846	2460	1328	1896	1863.88	0.54	-6992	1928	1911	1881	1864	1834	1920	1873	108	566	500	1210	1	1	21535185	406	-28.10	0.44	12	0.07	-67.00	4249.00	3495	20230206	-46.12	1809	20230726	4.09	3495	-46.12	20230206	1809	4.09	20230726	3495	-46.12	20230206	1809	4.09	20230726	2.57	N	198080	500	107 억	116318	N	N	N	N
78	20230818	120852	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1868	-28	5	-1.48	28244243	15156	31.30	1902	1902	1846	2460	1328	1896	1863.57	0.54	-6960	1928	1911	1881	1864	1834	1920	1873	108	566	500	1210	1	1	21535185	402	-27.88	0.44	12	0.07	-67.00	4249.00	3495	20230206	-46.55	1809	20230726	3.26	3495	-46.55	20230206	1809	3.26	20230726	3495	-46.55	20230206	1809	3.26	20230726	2.57	N	198080	500	107 억	116318	N	N	N	N
79	20230818	110843	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1868	-28	5	-1.48	27915475	14980	30.93	1902	1902	1846	2460	1328	1896	1863.52	0.54	-6784	1928	1911	1881	1864	1834	1920	1873	108	566	500	1210	1	1	21535185	402	-27.88	0.44	12	0.07	-67.00	4249.00	3495	20230206	-46.55	1809	20230726	3.26	3495	-46.55	20230206	1809	3.26	20230726	3495	-46.55	20230206	1809	3.26	20230726	2.57	N	198080	500	107 억	116318	N	N	N	N
80	20230818	100847	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1855	-41	5	-2.16	19618266	10524	21.73	1902	1902	1846	2460	1328	1896	1864.15	0.54	-6943	1928	1911	1881	1864	1834	1920	1873	108	566	500	1210	1	1	21535185	399	-27.69	0.44	12	0.05	-67.00	4249.00	3495	20230206	-46.92	1809	20230726	2.54	3495	-46.92	20230206	1809	2.54	20230726	3495	-46.92	20230206	1809	2.54	20230726	2.57	N	198080	500	107 억	116318	N	N	N	N
81	20230818	090851	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1869	-27	5	-1.42	3451523	1834	3.79	1902	1902	1869	2460	1328	1896	1881.96	0.54	-1229	1928	1911	1881	1864	1834	1920	1873	108	566	500	1210	1	1	21535185	402	-27.90	0.44	12	0.01	-67.00	4249.00	3495	20230206	-46.52	1809	20230726	3.32	3495	-46.52	20230206	1809	3.32	20230726	3495	-46.52	20230206	1809	3.32	20230726	2.57	N	198080	500	107 억	116318	N	N	N	N
82	20230817	160847	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1896	-2	5	-0.11	89204477	47828	71.82	1860	1898	1851	2465	1329	1898	1864.38	0.54	897	2017	1957	1915	1855	1813	1936	1834	108	568	500	1210	1	1	21535185	408	-28.30	0.45	12	0.22	-67.00	4249.00	3495	20230206	-45.75	1809	20230726	4.81	3495	-45.75	20230206	1809	4.81	20230726	3495	-45.75	20230206	1809	4.81	20230726	2.59	N	198080	500	107 억	115445	N	N	N	N
83	20230817	150853	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1874	-24	5	-1.26	80263411	43067	64.67	1860	1898	1851	2465	1329	1898	1863.69	0.54	669	2017	1957	1915	1855	1813	1936	1834	108	568	500	1210	1	1	21535185	404	-27.97	0.44	12	0.20	-67.00	4249.00	3495	20230206	-46.38	1809	20230726	3.59	3495	-46.38	20230206	1809	3.59	20230726	3495	-46.38	20230206	1809	3.59	20230726	2.59	N	198080	500	107 억	115445	N	N	N	N
84	20230817	140845	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1866	-32	5	-1.69	75550024	40548	60.89	1860	1898	1851	2465	1329	1898	1863.22	0.54	669	2017	1957	1915	1855	1813	1936	1834	108	568	500	1210	1	1	21535185	402	-27.85	0.44	12	0.19	-67.00	4249.00	3495	20230206	-46.61	1809	20230726	3.15	3495	-46.61	20230206	1809	3.15	20230726	3495	-46.61	20230206	1809	3.15	20230726	2.59	N	198080	500	107 억	115445	N	N	N	N
85	20230817	130842	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1880	-18	5	-0.95	69841052	37491	56.30	1860	1898	1851	2465	1329	1898	1862.88	0.54	512	2017	1957	1915	1855	1813	1936	1834	108	568	500	1210	1	1	21535185	405	-28.06	0.44	12	0.17	-67.00	4249.00	3495	20230206	-46.21	1809	20230726	3.92	3495	-46.21	20230206	1809	3.92	20230726	3495	-46.21	20230206	1809	3.92	20230726	2.59	N	198080	500	107 억	115445	N	N	N	N
86	20230817	120846	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1864	-34	5	-1.79	69658508	37394	56.15	1860	1898	1851	2465	1329	1898	1862.83	0.54	511	2017	1957	1915	1855	1813	1936	1834	108	568	500	1210	1	1	21535185	401	-27.82	0.44	12	0.17	-67.00	4249.00	3495	20230206	-46.67	1809	20230726	3.04	3495	-46.67	20230206	1809	3.04	20230726	3495	-46.67	20230206	1809	3.04	20230726	2.59	N	198080	500	107 억	115445	N	N	N	N
87	20230817	110845	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1859	-39	5	-2.05	61478447	32989	49.54	1860	1898	1851	2465	1329	1898	1863.60	0.54	-2192	2017	1957	1915	1855	1813	1936	1834	108	568	500	1210	1	1	21535185	400	-27.75	0.44	12	0.15	-67.00	4249.00	3495	20230206	-46.81	1809	20230726	2.76	3495	-46.81	20230206	1809	2.76	20230726	3495	-46.81	20230206	1809	2.76	20230726	2.59	N	198080	500	107 억	115445	N	N	N	N
88	20230817	100841	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1865	-33	5	-1.74	43460230	23301	34.99	1860	1898	1858	2465	1329	1898	1865.17	0.54	-2244	2017	1957	1915	1855	1813	1936	1834	108	568	500	1210	1	1	21535185	402	-27.84	0.44	12	0.11	-67.00	4249.00	3495	20230206	-46.64	1809	20230726	3.10	3495	-46.64	20230206	1809	3.10	20230726	3495	-46.64	20230206	1809	3.10	20230726	2.59	N	198080	500	107 억	115445	N	N	N	N
89	20230817	090840	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1898	0	3	0.00	4538070	2409	3.62	1860	1898	1860	2465	1329	1898	1883.80	0.54	-1250	2017	1957	1915	1855	1813	1936	1834	108	568	500	1210	1	1	21535185	409	-28.33	0.45	12	0.01	-67.00	4249.00	3495	20230206	-45.69	1809	20230726	4.92	3495	-45.69	20230206	1809	4.92	20230726	3495	-45.69	20230206	1809	4.92	20230726	2.59	N	198080	500	107 억	115445	N	N	N	N
90	20230816	160846	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1898	-79	5	-4.00	126355989	66521	212.19	1975	1975	1873	2570	1384	1977	1899.49	0.57	-8501	2010	1993	1980	1963	1950	2002	1972	108	593	500	1260	1	1	21535185	409	-28.33	0.45	12	0.31	-67.00	4249.00	3495	20230206	-45.69	1809	20230726	4.92	3495	-45.69	20230206	1809	4.92	20230726	3495	-45.69	20230206	1809	4.92	20230726	2.59	N	198080	500	107 억	123502	N	N	N	N
91	20230816	150847	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1892	-85	5	-4.30	122618673	64552	205.91	1975	1975	1873	2570	1384	1977	1899.53	0.57	-8040	2010	1993	1980	1963	1950	2002	1972	108	593	500	1260	1	1	21535185	407	-28.24	0.45	12	0.30	-67.00	4249.00	3495	20230206	-45.87	1809	20230726	4.59	3495	-45.87	20230206	1809	4.59	20230726	3495	-45.87	20230206	1809	4.59	20230726	2.59	N	198080	500	107 억	123502	N	N	N	N
92	20230816	140845	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1887	-90	5	-4.55	112953707	59447	189.62	1975	1975	1873	2570	1384	1977	1900.07	0.57	-7145	2010	1993	1980	1963	1950	2002	1972	108	593	500	1260	1	1	21535185	406	-28.16	0.44	12	0.28	-67.00	4249.00	3495	20230206	-46.01	1809	20230726	4.31	3495	-46.01	20230206	1809	4.31	20230726	3495	-46.01	20230206	1809	4.31	20230726	2.59	N	198080	500	107 억	123502	N	N	N	N
93	20230816	130843	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1890	-87	5	-4.40	98381525	51705	164.93	1975	1975	1873	2570	1384	1977	1902.75	0.57	-7214	2010	1993	1980	1963	1950	2002	1972	108	593	500	1260	1	1	21535185	407	-28.21	0.44	12	0.24	-67.00	4249.00	3495	20230206	-45.92	1809	20230726	4.48	3495	-45.92	20230206	1809	4.48	20230726	3495	-45.92	20230206	1809	4.48	20230726	2.59	N	198080	500	107 억	123502	N	N	N	N
94	20230816	120854	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1880	-97	5	-4.91	89847934	47183	150.50	1975	1975	1873	2570	1384	1977	1904.24	0.57	-7150	2010	1993	1980	1963	1950	2002	1972	108	593	500	1260	1	1	21535185	405	-28.06	0.44	12	0.22	-67.00	4249.00	3495	20230206	-46.21	1809	20230726	3.92	3495	-46.21	20230206	1809	3.92	20230726	3495	-46.21	20230206	1809	3.92	20230726	2.59	N	198080	500	107 억	123502	N	N	N	N
95	20230816	110851	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1906	-71	5	-3.59	45788221	23868	76.13	1975	1975	1905	2570	1384	1977	1918.39	0.57	-3961	2010	1993	1980	1963	1950	2002	1972	108	593	500	1260	1	1	21535185	410	-28.45	0.45	12	0.11	-67.00	4249.00	3495	20230206	-45.46	1809	20230726	5.36	3495	-45.46	20230206	1809	5.36	20230726	3495	-45.46	20230206	1809	5.36	20230726	2.59	N	198080	500	107 억	123502	N	N	N	N
96	20230816	100847	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1915	-62	5	-3.14	38664900	20139	64.24	1975	1975	1905	2570	1384	1977	1919.90	0.57	-3961	2010	1993	1980	1963	1950	2002	1972	108	593	500	1260	1	1	21535185	412	-28.58	0.45	12	0.09	-67.00	4249.00	3495	20230206	-45.21	1809	20230726	5.86	3495	-45.21	20230206	1809	5.86	20230726	3495	-45.21	20230206	1809	5.86	20230726	2.59	N	198080	500	107 억	123502	N	N	N	N
97	20230816	090843	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1938	-39	5	-1.97	5388077	2777	8.86	1975	1975	1935	2570	1384	1977	1940.25	0.57	-2131	2010	1993	1980	1963	1950	2002	1972	108	593	500	1260	1	1	21535185	417	-28.93	0.46	12	0.01	-67.00	4249.00	3495	20230206	-44.55	1809	20230726	7.13	3495	-44.55	20230206	1809	7.13	20230726	3495	-44.55	20230206	1809	7.13	20230726	2.59	N	198080	500	107 억	123502	N	N	N	N
98	20230814	160835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1977	-23	5	-1.15	61946418	31344	111.01	1976	1997	1967	2600	1400	2000	1976.34	0.58	-1420	2088	2043	2020	1975	1952	2032	1964	108	600	500	1280	1	1	21535185	426	-29.51	0.47	12	0.15	-67.00	4249.00	3495	20230206	-43.43	1809	20230726	9.29	3495	-43.43	20230206	1809	9.29	20230726	3495	-43.43	20230206	1809	9.29	20230726	2.61	N	198080	500	107 억	124945	N	N	N	N
99	20230814	150832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1980	-20	5	-1.00	59361493	30037	106.38	1976	1997	1967	2600	1400	2000	1976.28	0.58	-1165	2088	2043	2020	1975	1952	2032	1964	108	600	500	1280	1	1	21535185	426	-29.55	0.47	12	0.14	-67.00	4249.00	3495	20230206	-43.35	1809	20230726	9.45	3495	-43.35	20230206	1809	9.45	20230726	3495	-43.35	20230206	1809	9.45	20230726	2.61	N	198080	500	107 억	124945	N	N	N	N
100	20230814	140834	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1982	-18	5	-0.90	50772497	25702	91.03	1976	1997	1967	2600	1400	2000	1975.43	0.58	-1134	2088	2043	2020	1975	1952	2032	1964	108	600	500	1280	1	1	21535185	427	-29.58	0.47	12	0.12	-67.00	4249.00	3495	20230206	-43.29	1809	20230726	9.56	3495	-43.29	20230206	1809	9.56	20230726	3495	-43.29	20230206	1809	9.56	20230726	2.61	N	198080	500	107 억	124945	N	N	N	N
101	20230814	130825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1977	-23	5	-1.15	44733525	22659	80.25	1976	1997	1967	2600	1400	2000	1974.21	0.58	-1067	2088	2043	2020	1975	1952	2032	1964	108	600	500	1280	1	1	21535185	426	-29.51	0.47	12	0.11	-67.00	4249.00	3495	20230206	-43.43	1809	20230726	9.29	3495	-43.43	20230206	1809	9.29	20230726	3495	-43.43	20230206	1809	9.29	20230726	2.61	N	198080	500	107 억	124945	N	N	N	N
102	20230814	120832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1973	-27	5	-1.35	33255452	16845	59.66	1976	1997	1967	2600	1400	2000	1974.20	0.58	-1154	2088	2043	2020	1975	1952	2032	1964	108	600	500	1280	1	1	21535185	425	-29.45	0.46	12	0.08	-67.00	4249.00	3495	20230206	-43.55	1809	20230726	9.07	3495	-43.55	20230206	1809	9.07	20230726	3495	-43.55	20230206	1809	9.07	20230726	2.61	N	198080	500	107 억	124945	N	N	N	N
103	20230814	110827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1976	-24	5	-1.20	28257583	14312	50.69	1976	1997	1967	2600	1400	2000	1974.40	0.58	-938	2088	2043	2020	1975	1952	2032	1964	108	600	500	1280	1	1	21535185	426	-29.49	0.47	12	0.07	-67.00	4249.00	3495	20230206	-43.46	1809	20230726	9.23	3495	-43.46	20230206	1809	9.23	20230726	3495	-43.46	20230206	1809	9.23	20230726	2.61	N	198080	500	107 억	124945	N	N	N	N
104	20230814	100828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1986	-14	5	-0.70	19968129	10121	35.85	1976	1997	1967	2600	1400	2000	1972.94	0.58	-54	2088	2043	2020	1975	1952	2032	1964	108	600	500	1280	1	1	21535185	428	-29.64	0.47	12	0.05	-67.00	4249.00	3495	20230206	-43.18	1809	20230726	9.78	3495	-43.18	20230206	1809	9.78	20230726	3495	-43.18	20230206	1809	9.78	20230726	2.61	N	198080	500	107 억	124945	N	N	N	N
105	20230814	090826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1970	-30	5	-1.50	10729529	5437	19.26	1976	1980	1970	2600	1400	2000	1973.43	0.58	-2508	2088	2043	2020	1975	1952	2032	1964	108	600	500	1280	1	1	21535185	424	-29.40	0.46	12	0.03	-67.00	4249.00	3495	20230206	-43.63	1809	20230726	8.90	3495	-43.63	20230206	1809	8.90	20230726	3495	-43.63	20230206	1809	8.90	20230726	2.61	N	198080	500	107 억	124945	N	N	N	N
106	20230811	160827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2000	-30	5	-1.48	55212491	27343	182.00	2065	2065	1997	2635	1425	2030	2019.26	0.58	593	2114	2071	2032	1989	1950	2052	1970	108	605	500	1290	5	1	21535185	431	-29.85	0.47	12	0.13	-67.00	4249.00	3495	20230206	-42.78	1809	20230726	10.56	3495	-42.78	20230206	1809	10.56	20230726	3495	-42.78	20230206	1809	10.56	20230726	2.62	N	198080	500	107 억	124375	N	N	N	N
107	20230811	150823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2000	-30	5	-1.48	38999990	19232	128.01	2065	2065	2000	2635	1425	2030	2027.87	0.58	-839	2114	2071	2032	1989	1950	2052	1970	108	605	500	1290	5	1	21535185	431	-29.85	0.47	12	0.09	-67.00	4249.00	3495	20230206	-42.78	1809	20230726	10.56	3495	-42.78	20230206	1809	10.56	20230726	3495	-42.78	20230206	1809	10.56	20230726	2.62	N	198080	500	107 억	124375	N	N	N	N
108	20230811	140821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2025	-5	5	-0.25	28022090	13774	91.68	2065	2065	2015	2635	1425	2030	2034.42	0.58	-839	2114	2071	2032	1989	1950	2052	1970	108	605	500	1290	5	1	21535185	436	-30.22	0.48	12	0.06	-67.00	4249.00	3495	20230206	-42.06	1809	20230726	11.94	3495	-42.06	20230206	1809	11.94	20230726	3495	-42.06	20230206	1809	11.94	20230726	2.62	N	198080	500	107 억	124375	N	N	N	N
109	20230811	130820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2040	10	2	0.49	26948280	13244	88.15	2065	2065	2020	2635	1425	2030	2034.75	0.58	-833	2114	2071	2032	1989	1950	2052	1970	108	605	500	1290	5	1	21535185	439	-30.45	0.48	12	0.06	-67.00	4249.00	3495	20230206	-41.63	1809	20230726	12.77	3495	-41.63	20230206	1809	12.77	20230726	3495	-41.63	20230206	1809	12.77	20230726	2.62	N	198080	500	107 억	124375	N	N	N	N
110	20230811	120813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2040	10	2	0.49	21614290	10619	70.68	2065	2065	2020	2635	1425	2030	2035.44	0.58	-833	2114	2071	2032	1989	1950	2052	1970	108	605	500	1290	5	1	21535185	439	-30.45	0.48	12	0.05	-67.00	4249.00	3495	20230206	-41.63	1809	20230726	12.77	3495	-41.63	20230206	1809	12.77	20230726	3495	-41.63	20230206	1809	12.77	20230726	2.62	N	198080	500	107 억	124375	N	N	N	N
111	20230811	110813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2040	10	2	0.49	20537120	10091	67.17	2065	2065	2020	2635	1425	2030	2035.19	0.58	-832	2114	2071	2032	1989	1950	2052	1970	108	605	500	1290	5	1	21535185	439	-30.45	0.48	12	0.05	-67.00	4249.00	3495	20230206	-41.63	1809	20230726	12.77	3495	-41.63	20230206	1809	12.77	20230726	3495	-41.63	20230206	1809	12.77	20230726	2.62	N	198080	500	107 억	124375	N	N	N	N
112	20230811	100810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2020	-10	5	-0.49	1963655	963	6.41	2065	2065	2020	2635	1425	2030	2039.10	0.58	-803	2114	2071	2032	1989	1950	2052	1970	108	605	500	1290	5	1	21535185	435	-30.15	0.48	12	0.00	-67.00	4249.00	3495	20230206	-42.20	1809	20230726	11.66	3495	-42.20	20230206	1809	11.66	20230726	3495	-42.20	20230206	1809	11.66	20230726	2.62	N	198080	500	107 억	124375	N	N	N	N
113	20230811	090821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2045	15	2	0.74	92795	45	0.30	2065	2065	2045	2635	1425	2030	2062.11	0.58	-10	2114	2071	2032	1989	1950	2052	1970	108	605	500	1290	5	1	21535185	440	-30.52	0.48	12	0.00	-67.00	4249.00	3495	20230206	-41.49	1809	20230726	13.05	3495	-41.49	20230206	1809	13.05	20230726	3495	-41.49	20230206	1809	13.05	20230726	2.62	N	198080	500	107 억	124375	N	N	N	N
114	20230810	160811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2030	15	2	0.74	30097861	15024	76.54	2075	2075	1993	2615	1415	2015	2003.32	0.59	-1675	2039	2027	2003	1991	1967	2033	1997	108	600	500	1280	5	1	21535185	437	-30.30	0.48	12	0.07	-67.00	4249.00	3495	20230206	-41.92	1809	20230726	12.22	3495	-41.92	20230206	1809	12.22	20230726	3495	-41.92	20230206	1809	12.22	20230726	2.62	N	198080	500	107 억	126072	N	N	N	N
115	20230810	150809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	-5	5	-0.25	25978566	12971	66.08	2075	2075	1993	2615	1415	2015	2002.82	0.59	-1681	2039	2027	2003	1991	1967	2033	1997	108	600	500	1280	5	1	21535185	433	-30.00	0.47	12	0.06	-67.00	4249.00	3495	20230206	-42.49	1809	20230726	11.11	3495	-42.49	20230206	1809	11.11	20230726	3495	-42.49	20230206	1809	11.11	20230726	2.62	N	198080	500	107 억	126072	N	N	N	N
116	20230810	140809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1998	-17	5	-0.84	19339926	9662	49.22	2075	2075	1993	2615	1415	2015	2001.65	0.59	-2634	2039	2027	2003	1991	1967	2033	1997	108	600	500	1280	1	1	21535185	430	-29.82	0.47	12	0.04	-67.00	4249.00	3495	20230206	-42.83	1809	20230726	10.45	3495	-42.83	20230206	1809	10.45	20230726	3495	-42.83	20230206	1809	10.45	20230726	2.62	N	198080	500	107 억	126072	N	N	N	N
117	20230810	130802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1998	-17	5	-0.84	13347101	6662	33.94	2075	2075	1993	2615	1415	2015	2003.47	0.59	-2657	2039	2027	2003	1991	1967	2033	1997	108	600	500	1280	1	1	21535185	430	-29.82	0.47	12	0.03	-67.00	4249.00	3495	20230206	-42.83	1809	20230726	10.45	3495	-42.83	20230206	1809	10.45	20230726	3495	-42.83	20230206	1809	10.45	20230726	2.62	N	198080	500	107 억	126072	N	N	N	N
118	20230810	120816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1995	-20	5	-0.99	12020578	5998	30.56	2075	2075	1993	2615	1415	2015	2004.10	0.59	-2660	2039	2027	2003	1991	1967	2033	1997	108	600	500	1280	1	1	21535185	430	-29.78	0.47	12	0.03	-67.00	4249.00	3495	20230206	-42.92	1809	20230726	10.28	3495	-42.92	20230206	1809	10.28	20230726	3495	-42.92	20230206	1809	10.28	20230726	2.62	N	198080	500	107 억	126072	N	N	N	N
119	20230810	110818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1994	-21	5	-1.04	10334803	5153	26.25	2075	2075	1993	2615	1415	2015	2005.59	0.59	-2660	2039	2027	2003	1991	1967	2033	1997	108	600	500	1280	1	1	21535185	429	-29.76	0.47	12	0.02	-67.00	4249.00	3495	20230206	-42.95	1809	20230726	10.23	3495	-42.95	20230206	1809	10.23	20230726	3495	-42.95	20230206	1809	10.23	20230726	2.62	N	198080	500	107 억	126072	N	N	N	N
120	20230810	100812	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1993	-22	5	-1.09	8187765	4076	20.77	2075	2075	1993	2615	1415	2015	2008.77	0.59	-2678	2039	2027	2003	1991	1967	2033	1997	108	600	500	1280	1	1	21535185	429	-29.75	0.47	12	0.02	-67.00	4249.00	3495	20230206	-42.98	1809	20230726	10.17	3495	-42.98	20230206	1809	10.17	20230726	3495	-42.98	20230206	1809	10.17	20230726	2.62	N	198080	500	107 억	126072	N	N	N	N
121	20230810	090822	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2065	50	2	2.48	151950	75	0.38	2075	2075	1995	2615	1415	2015	2026.00	0.59	-1	2039	2027	2003	1991	1967	2033	1997	108	600	500	1280	5	1	21535185	445	-30.82	0.49	12	0.00	-67.00	4249.00	3495	20230206	-40.92	1809	20230726	14.15	3495	-40.92	20230206	1809	14.15	20230726	3495	-40.92	20230206	1809	14.15	20230726	2.62	N	198080	500	107 억	126072	N	N	N	N
122	20230809	160811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2015	34	2	1.72	39234548	19629	126.76	1981	2015	1979	2575	1387	1981	1998.81	0.58	1806	2005	1993	1983	1971	1961	1988	1966	108	594	500	1260	5	1	21535185	434	-30.07	0.47	12	0.09	-67.00	4249.00	3495	20230206	-42.35	1809	20230726	11.39	3495	-42.35	20230206	1809	11.39	20230726	3495	-42.35	20230206	1809	11.39	20230726	2.67	N	198080	500	107 억	124288	N	N	N	N
123	20230809	150800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2005	24	2	1.21	27047884	13563	87.59	1981	2015	1979	2575	1387	1981	1994.24	0.58	1816	2005	1993	1983	1971	1961	1988	1966	108	594	500	1260	5	1	21535185	432	-29.93	0.47	12	0.06	-67.00	4249.00	3495	20230206	-42.63	1809	20230726	10.83	3495	-42.63	20230206	1809	10.83	20230726	3495	-42.63	20230206	1809	10.83	20230726	2.67	N	198080	500	107 억	124288	N	N	N	N
124	20230809	140759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1998	17	2	0.86	24519435	12297	79.41	1981	2015	1979	2575	1387	1981	1993.94	0.58	1668	2005	1993	1983	1971	1961	1988	1966	108	594	500	1260	1	1	21535185	430	-29.82	0.47	12	0.06	-67.00	4249.00	3495	20230206	-42.83	1809	20230726	10.45	3495	-42.83	20230206	1809	10.45	20230726	3495	-42.83	20230206	1809	10.45	20230726	2.67	N	198080	500	107 억	124288	N	N	N	N
125	20230809	130818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2015	34	2	1.72	22925664	11501	74.27	1981	2015	1979	2575	1387	1981	1993.36	0.58	1659	2005	1993	1983	1971	1961	1988	1966	108	594	500	1260	5	1	21535185	434	-30.07	0.47	12	0.05	-67.00	4249.00	3495	20230206	-42.35	1809	20230726	11.39	3495	-42.35	20230206	1809	11.39	20230726	3495	-42.35	20230206	1809	11.39	20230726	2.67	N	198080	500	107 억	124288	N	N	N	N
126	20230809	120815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2000	19	2	0.96	15933667	8000	51.66	1981	2015	1979	2575	1387	1981	1991.71	0.58	385	2005	1993	1983	1971	1961	1988	1966	108	594	500	1260	5	1	21535185	431	-29.85	0.47	12	0.04	-67.00	4249.00	3495	20230206	-42.78	1809	20230726	10.56	3495	-42.78	20230206	1809	10.56	20230726	3495	-42.78	20230206	1809	10.56	20230726	2.67	N	198080	500	107 억	124288	N	N	N	N
127	20230809	110810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2015	34	2	1.72	10323642	5195	33.55	1981	2015	1979	2575	1387	1981	1987.23	0.58	385	2005	1993	1983	1971	1961	1988	1966	108	594	500	1260	5	1	21535185	434	-30.07	0.47	12	0.02	-67.00	4249.00	3495	20230206	-42.35	1809	20230726	11.39	3495	-42.35	20230206	1809	11.39	20230726	3495	-42.35	20230206	1809	11.39	20230726	2.67	N	198080	500	107 억	124288	N	N	N	N
128	20230809	100758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1997	16	2	0.81	8635742	4355	28.12	1981	2015	1979	2575	1387	1981	1982.95	0.58	399	2005	1993	1983	1971	1961	1988	1966	108	594	500	1260	1	1	21535185	430	-29.81	0.47	12	0.02	-67.00	4249.00	3495	20230206	-42.86	1809	20230726	10.39	3495	-42.86	20230206	1809	10.39	20230726	3495	-42.86	20230206	1809	10.39	20230726	2.67	N	198080	500	107 억	124288	N	N	N	N
129	20230809	090802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1980	-1	5	-0.05	134644	68	0.44	1981	1981	1979	2575	1387	1981	1980.06	0.58	16	2005	1993	1983	1971	1961	1988	1966	108	594	500	1260	1	1	21535185	426	-29.55	0.47	12	0.00	-67.00	4249.00	3495	20230206	-43.35	1809	20230726	9.45	3495	-43.35	20230206	1809	9.45	20230726	3495	-43.35	20230206	1809	9.45	20230726	2.67	N	198080	500	107 억	124288	N	N	N	N
130	20230808	160818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1981	-8	5	-0.40	30455688	15382	61.08	1982	1995	1973	2585	1393	1989	1979.96	0.61	-7466	2047	2017	1995	1965	1943	2033	1981	108	596	500	1270	1	1	21535185	427	-29.57	0.47	12	0.07	-67.00	4249.00	3495	20230206	-43.32	1809	20230726	9.51	3495	-43.32	20230206	1809	9.51	20230726	3495	-43.32	20230206	1809	9.51	20230726	2.68	N	198080	500	107 억	131771	N	N	N	N
131	20230808	150808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1981	-8	5	-0.40	30311075	15309	60.79	1982	1995	1973	2585	1393	1989	1979.95	0.61	-7489	2047	2017	1995	1965	1943	2033	1981	108	596	500	1270	1	1	21535185	427	-29.57	0.47	12	0.07	-67.00	4249.00	3495	20230206	-43.32	1809	20230726	9.51	3495	-43.32	20230206	1809	9.51	20230726	3495	-43.32	20230206	1809	9.51	20230726	2.68	N	198080	500	107 억	131771	N	N	N	N
132	20230808	140805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1975	-14	5	-0.70	17851706	9000	35.74	1982	1995	1975	2585	1393	1989	1983.52	0.61	-2187	2047	2017	1995	1965	1943	2033	1981	108	596	500	1270	1	1	21535185	425	-29.48	0.46	12	0.04	-67.00	4249.00	3495	20230206	-43.49	1809	20230726	9.18	3495	-43.49	20230206	1809	9.18	20230726	3495	-43.49	20230206	1809	9.18	20230726	2.68	N	198080	500	107 억	131771	N	N	N	N
133	20230808	130756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1978	-11	5	-0.55	13457724	6778	26.91	1982	1995	1977	2585	1393	1989	1985.50	0.61	-365	2047	2017	1995	1965	1943	2033	1981	108	596	500	1270	1	1	21535185	426	-29.52	0.47	12	0.03	-67.00	4249.00	3495	20230206	-43.40	1809	20230726	9.34	3495	-43.40	20230206	1809	9.34	20230726	3495	-43.40	20230206	1809	9.34	20230726	2.68	N	198080	500	107 억	131771	N	N	N	N
134	20230808	120803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1980	-9	5	-0.45	12986930	6540	25.97	1982	1995	1977	2585	1393	1989	1985.77	0.61	-365	2047	2017	1995	1965	1943	2033	1981	108	596	500	1270	1	1	21535185	426	-29.55	0.47	12	0.03	-67.00	4249.00	3495	20230206	-43.35	1809	20230726	9.45	3495	-43.35	20230206	1809	9.45	20230726	3495	-43.35	20230206	1809	9.45	20230726	2.68	N	198080	500	107 억	131771	N	N	N	N
135	20230808	110752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1985	-4	5	-0.20	10004541	5034	19.99	1982	1995	1977	2585	1393	1989	1987.39	0.61	135	2047	2017	1995	1965	1943	2033	1981	108	596	500	1270	1	1	21535185	427	-29.63	0.47	12	0.02	-67.00	4249.00	3495	20230206	-43.20	1809	20230726	9.73	3495	-43.20	20230206	1809	9.73	20230726	3495	-43.20	20230206	1809	9.73	20230726	2.68	N	198080	500	107 억	131771	N	N	N	N
136	20230808	100805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1994	5	2	0.25	4108919	2065	8.20	1982	1995	1982	2585	1393	1989	1989.79	0.61	520	2047	2017	1995	1965	1943	2033	1981	108	596	500	1270	1	1	21535185	429	-29.76	0.47	12	0.01	-67.00	4249.00	3495	20230206	-42.95	1809	20230726	10.23	3495	-42.95	20230206	1809	10.23	20230726	3495	-42.95	20230206	1809	10.23	20230726	2.68	N	198080	500	107 억	131771	N	N	N	N
137	20230808	090808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1991	2	2	0.10	1179961	593	2.35	1982	1991	1982	2585	1393	1989	1989.82	0.61	515	2047	2017	1995	1965	1943	2033	1981	108	596	500	1270	1	1	21535185	429	-29.72	0.47	12	0.00	-67.00	4249.00	3495	20230206	-43.03	1809	20230726	10.06	3495	-43.03	20230206	1809	10.06	20230726	3495	-43.03	20230206	1809	10.06	20230726	2.68	N	198080	500	107 억	131771	N	N	N	N
138	20230807	160801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1989	-16	5	-0.80	50038645	25185	122.23	1973	2025	1973	2605	1405	2005	1986.84	0.62	-3333	2076	2040	2019	1983	1962	2030	1973	108	600	500	1280	1	1	21535185	428	-29.69	0.47	12	0.12	-67.00	4249.00	3495	20230206	-43.09	1809	20230726	9.95	3495	-43.09	20230206	1809	9.95	20230726	3495	-43.09	20230206	1809	9.95	20230726	2.70	N	198080	500	107 억	133211	N	N	N	N
139	20230807	150800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1990	-15	5	-0.75	44131661	22221	107.85	1973	2025	1973	2605	1405	2005	1986.03	0.62	-1440	2076	2040	2019	1983	1962	2030	1973	108	600	500	1280	1	1	21535185	429	-29.70	0.47	12	0.10	-67.00	4249.00	3495	20230206	-43.06	1809	20230726	10.01	3495	-43.06	20230206	1809	10.01	20230726	3495	-43.06	20230206	1809	10.01	20230726	2.70	N	198080	500	107 억	133211	N	N	N	N
140	20230807	140804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1988	-17	5	-0.85	37809351	19043	92.42	1973	2025	1973	2605	1405	2005	1985.47	0.62	-1435	2076	2040	2019	1983	1962	2030	1973	108	600	500	1280	1	1	21535185	428	-29.67	0.47	12	0.09	-67.00	4249.00	3495	20230206	-43.12	1809	20230726	9.89	3495	-43.12	20230206	1809	9.89	20230726	3495	-43.12	20230206	1809	9.89	20230726	2.70	N	198080	500	107 억	133211	N	N	N	N
141	20230807	130756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1990	-15	5	-0.75	32740755	16502	80.09	1973	2025	1973	2605	1405	2005	1984.05	0.62	-1543	2076	2040	2019	1983	1962	2030	1973	108	600	500	1280	1	1	21535185	429	-29.70	0.47	12	0.08	-67.00	4249.00	3495	20230206	-43.06	1809	20230726	10.01	3495	-43.06	20230206	1809	10.01	20230726	3495	-43.06	20230206	1809	10.01	20230726	2.70	N	198080	500	107 억	133211	N	N	N	N
142	20230807	120755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1999	-6	5	-0.30	25474213	12865	62.44	1973	2025	1973	2605	1405	2005	1980.12	0.62	-1477	2076	2040	2019	1983	1962	2030	1973	108	600	500	1280	1	1	21535185	430	-29.84	0.47	12	0.06	-67.00	4249.00	3495	20230206	-42.80	1809	20230726	10.50	3495	-42.80	20230206	1809	10.50	20230726	3495	-42.80	20230206	1809	10.50	20230726	2.70	N	198080	500	107 억	133211	N	N	N	N
143	20230807	110749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	5	2	0.25	25294199	12775	62.00	1973	2025	1973	2605	1405	2005	1979.98	0.62	-1477	2076	2040	2019	1983	1962	2030	1973	108	600	500	1280	5	1	21535185	433	-30.00	0.47	12	0.06	-67.00	4249.00	3495	20230206	-42.49	1809	20230726	11.11	3495	-42.49	20230206	1809	11.11	20230726	3495	-42.49	20230206	1809	11.11	20230726	2.70	N	198080	500	107 억	133211	N	N	N	N
144	20230807	100759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1995	-10	5	-0.50	23034459	11644	56.51	1973	1995	1973	2605	1405	2005	1978.23	0.62	-644	2076	2040	2019	1983	1962	2030	1973	108	600	500	1280	1	1	21535185	430	-29.78	0.47	12	0.05	-67.00	4249.00	3495	20230206	-42.92	1809	20230726	10.28	3495	-42.92	20230206	1809	10.28	20230726	3495	-42.92	20230206	1809	10.28	20230726	2.70	N	198080	500	107 억	133211	N	N	N	N
145	20230807	090756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1974	-31	5	-1.55	6835242	3462	16.80	1973	1991	1973	2605	1405	2005	1974.36	0.62	-1251	2076	2040	2019	1983	1962	2030	1973	108	600	500	1280	1	1	21535185	425	-29.46	0.46	12	0.02	-67.00	4249.00	3495	20230206	-43.52	1809	20230726	9.12	3495	-43.52	20230206	1809	9.12	20230726	3495	-43.52	20230206	1809	9.12	20230726	2.70	N	198080	500	107 억	133211	N	N	N	N
146	20230804	160751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2005	-25	5	-1.23	34124752	16978	46.18	2035	2055	1998	2635	1425	2030	2010.10	0.62	-123	2077	2053	2016	1992	1955	2065	2004	108	605	500	1290	5	1	21535185	432	-29.93	0.47	12	0.08	-67.00	4249.00	3495	20230206	-42.63	1809	20230726	10.83	3495	-42.63	20230206	1809	10.83	20230726	3495	-42.63	20230206	1809	10.83	20230726	2.72	N	198080	500	107 억	133356	N	N	N	N
147	20230804	150749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2015	-15	5	-0.74	30601947	15221	41.40	2035	2055	1998	2635	1425	2030	2010.51	0.62	-145	2077	2053	2016	1992	1955	2065	2004	108	605	500	1290	5	1	21535185	434	-30.07	0.47	12	0.07	-67.00	4249.00	3495	20230206	-42.35	1809	20230726	11.39	3495	-42.35	20230206	1809	11.39	20230726	3495	-42.35	20230206	1809	11.39	20230726	2.72	N	198080	500	107 억	133356	N	N	N	N
148	20230804	140802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2015	-15	5	-0.74	20172502	10026	27.27	2035	2055	1998	2635	1425	2030	2012.02	0.62	-145	2077	2053	2016	1992	1955	2065	2004	108	605	500	1290	5	1	21535185	434	-30.07	0.47	12	0.05	-67.00	4249.00	3495	20230206	-42.35	1809	20230726	11.39	3495	-42.35	20230206	1809	11.39	20230726	3495	-42.35	20230206	1809	11.39	20230726	2.72	N	198080	500	107 억	133356	N	N	N	N
149	20230804	130748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2005	-25	5	-1.23	19503277	9693	26.37	2035	2055	1998	2635	1425	2030	2012.10	0.62	-137	2077	2053	2016	1992	1955	2065	2004	108	605	500	1290	5	1	21535185	432	-29.93	0.47	12	0.05	-67.00	4249.00	3495	20230206	-42.63	1809	20230726	10.83	3495	-42.63	20230206	1809	10.83	20230726	3495	-42.63	20230206	1809	10.83	20230726	2.72	N	198080	500	107 억	133356	N	N	N	N
150	20230804	120746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2005	-25	5	-1.23	17196877	8543	23.24	2035	2055	1998	2635	1425	2030	2012.98	0.62	-137	2077	2053	2016	1992	1955	2065	2004	108	605	500	1290	5	1	21535185	432	-29.93	0.47	12	0.04	-67.00	4249.00	3495	20230206	-42.63	1809	20230726	10.83	3495	-42.63	20230206	1809	10.83	20230726	3495	-42.63	20230206	1809	10.83	20230726	2.72	N	198080	500	107 억	133356	N	N	N	N
151	20230804	110755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	-20	5	-0.99	16654872	8272	22.50	2035	2055	1998	2635	1425	2030	2013.40	0.62	-136	2077	2053	2016	1992	1955	2065	2004	108	605	500	1290	5	1	21535185	433	-30.00	0.47	12	0.04	-67.00	4249.00	3495	20230206	-42.49	1809	20230726	11.11	3495	-42.49	20230206	1809	11.11	20230726	3495	-42.49	20230206	1809	11.11	20230726	2.72	N	198080	500	107 억	133356	N	N	N	N
152	20230804	100742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1998	-32	5	-1.58	14339042	7114	19.35	2035	2055	1998	2635	1425	2030	2015.61	0.62	-136	2077	2053	2016	1992	1955	2065	2004	108	605	500	1290	1	1	21535185	430	-29.82	0.47	12	0.03	-67.00	4249.00	3495	20230206	-42.83	1809	20230726	10.45	3495	-42.83	20230206	1809	10.45	20230726	3495	-42.83	20230206	1809	10.45	20230726	2.72	N	198080	500	107 억	133356	N	N	N	N
153	20230804	090742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1998	-32	5	-1.58	6244849	3073	8.36	2035	2055	1998	2635	1425	2030	2032.17	0.62	-59	2077	2053	2016	1992	1955	2065	2004	108	605	500	1290	1	1	21535185	430	-29.82	0.47	12	0.01	-67.00	4249.00	3495	20230206	-42.83	1809	20230726	10.45	3495	-42.83	20230206	1809	10.45	20230726	3495	-42.83	20230206	1809	10.45	20230726	2.72	N	198080	500	107 억	133356	N	N	N	N
154	20230803	160743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2030	10	2	0.50	73458579	36695	91.52	2000	2040	1979	2625	1415	2020	2001.30	0.59	5677	2075	2047	2002	1974	1929	2061	1988	108	605	500	1290	5	1	21535185	437	-30.30	0.48	12	0.17	-67.00	4249.00	3495	20230206	-41.92	1809	20230726	12.22	3495	-41.92	20230206	1809	12.22	20230726	3495	-41.92	20230206	1809	12.22	20230726	2.74	N	198080	500	107 억	127701	N	N	N	N
155	20230803	150750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2040	20	2	0.99	68352289	34181	85.25	2000	2040	1979	2625	1415	2020	1999.72	0.59	5561	2075	2047	2002	1974	1929	2061	1988	108	605	500	1290	5	1	21535185	439	-30.45	0.48	12	0.16	-67.00	4249.00	3495	20230206	-41.63	1809	20230726	12.77	3495	-41.63	20230206	1809	12.77	20230726	3495	-41.63	20230206	1809	12.77	20230726	2.74	N	198080	500	107 억	127701	N	N	N	N
156	20230803	140742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2025	5	2	0.25	65406454	32728	81.62	2000	2025	1979	2625	1415	2020	1998.49	0.59	5527	2075	2047	2002	1974	1929	2061	1988	108	605	500	1290	5	1	21535185	436	-30.22	0.48	12	0.15	-67.00	4249.00	3495	20230206	-42.06	1809	20230726	11.94	3495	-42.06	20230206	1809	11.94	20230726	3495	-42.06	20230206	1809	11.94	20230726	2.74	N	198080	500	107 억	127701	N	N	N	N
157	20230803	130746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2020	0	3	0.00	39201684	19661	49.03	2000	2020	1979	2625	1415	2020	1993.88	0.59	1243	2075	2047	2002	1974	1929	2061	1988	108	605	500	1290	5	1	21535185	435	-30.15	0.48	12	0.09	-67.00	4249.00	3495	20230206	-42.20	1809	20230726	11.66	3495	-42.20	20230206	1809	11.66	20230726	3495	-42.20	20230206	1809	11.66	20230726	2.74	N	198080	500	107 억	127701	N	N	N	N
158	20230803	120748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1991	-29	5	-1.44	35411939	17772	44.32	2000	2020	1979	2625	1415	2020	1992.57	0.59	-597	2075	2047	2002	1974	1929	2061	1988	108	605	500	1290	1	1	21535185	429	-29.72	0.47	12	0.08	-67.00	4249.00	3495	20230206	-43.03	1809	20230726	10.06	3495	-43.03	20230206	1809	10.06	20230726	3495	-43.03	20230206	1809	10.06	20230726	2.74	N	198080	500	107 억	127701	N	N	N	N
159	20230803	110739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2000	-20	5	-0.99	31193532	15660	39.06	2000	2020	1979	2625	1415	2020	1991.92	0.59	-499	2075	2047	2002	1974	1929	2061	1988	108	605	500	1290	5	1	21535185	431	-29.85	0.47	12	0.07	-67.00	4249.00	3495	20230206	-42.78	1809	20230726	10.56	3495	-42.78	20230206	1809	10.56	20230726	3495	-42.78	20230206	1809	10.56	20230726	2.74	N	198080	500	107 억	127701	N	N	N	N
160	20230803	100738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1998	-22	5	-1.09	19149755	9607	23.96	2000	2020	1979	2625	1415	2020	1993.31	0.59	1335	2075	2047	2002	1974	1929	2061	1988	108	605	500	1290	1	1	21535185	430	-29.82	0.47	12	0.04	-67.00	4249.00	3495	20230206	-42.83	1809	20230726	10.45	3495	-42.83	20230206	1809	10.45	20230726	3495	-42.83	20230206	1809	10.45	20230726	2.74	N	198080	500	107 억	127701	N	N	N	N
161	20230803	090739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1979	-41	5	-2.03	6459307	3246	8.10	2000	2010	1979	2625	1415	2020	1989.93	0.59	-388	2075	2047	2002	1974	1929	2061	1988	108	605	500	1290	1	1	21535185	426	-29.54	0.47	12	0.02	-67.00	4249.00	3495	20230206	-43.38	1809	20230726	9.40	3495	-43.38	20230206	1809	9.40	20230726	3495	-43.38	20230206	1809	9.40	20230726	2.74	N	198080	500	107 억	127701	N	N	N	N
162	20230802	160744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2020	54	2	2.75	79964314	40094	124.73	1957	2030	1957	2555	1377	1966	1994.42	0.56	6548	2000	1983	1970	1953	1940	1976	1946	108	589	500	1250	5	1	21535185	435	-30.15	0.48	12	0.19	-67.00	4249.00	3495	20230206	-42.20	1809	20230726	11.66	3495	-42.20	20230206	1809	11.66	20230726	3495	-42.20	20230206	1809	11.66	20230726	2.82	N	198080	500	107 억	121198	N	N	N	N
163	20230802	150753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2000	34	2	1.73	79116061	39673	123.42	1957	2030	1957	2555	1377	1966	1994.20	0.56	6509	2000	1983	1970	1953	1940	1976	1946	108	589	500	1250	5	1	21535185	431	-29.85	0.47	12	0.18	-67.00	4249.00	3495	20230206	-42.78	1809	20230726	10.56	3495	-42.78	20230206	1809	10.56	20230726	3495	-42.78	20230206	1809	10.56	20230726	2.82	N	198080	500	107 억	121198	N	N	N	N
164	20230802	140745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2005	39	2	1.98	73183052	36713	114.21	1957	2030	1957	2555	1377	1966	1993.38	0.56	6177	2000	1983	1970	1953	1940	1976	1946	108	589	500	1250	5	1	21535185	432	-29.93	0.47	12	0.17	-67.00	4249.00	3495	20230206	-42.63	1809	20230726	10.83	3495	-42.63	20230206	1809	10.83	20230726	3495	-42.63	20230206	1809	10.83	20230726	2.82	N	198080	500	107 억	121198	N	N	N	N
165	20230802	130740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1997	31	2	1.58	56977744	28586	88.93	1957	2030	1957	2555	1377	1966	1993.20	0.56	11054	2000	1983	1970	1953	1940	1976	1946	108	589	500	1250	1	1	21535185	430	-29.81	0.47	12	0.13	-67.00	4249.00	3495	20230206	-42.86	1809	20230726	10.39	3495	-42.86	20230206	1809	10.39	20230726	3495	-42.86	20230206	1809	10.39	20230726	2.82	N	198080	500	107 억	121198	N	N	N	N
166	20230802	120734	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2005	39	2	1.98	51246432	25718	80.01	1957	2030	1957	2555	1377	1966	1992.63	0.56	11301	2000	1983	1970	1953	1940	1976	1946	108	589	500	1250	5	1	21535185	432	-29.93	0.47	12	0.12	-67.00	4249.00	3495	20230206	-42.63	1809	20230726	10.83	3495	-42.63	20230206	1809	10.83	20230726	3495	-42.63	20230206	1809	10.83	20230726	2.82	N	198080	500	107 억	121198	N	N	N	N
167	20230802	110735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2000	34	2	1.73	48480339	24335	75.71	1957	2030	1957	2555	1377	1966	1992.21	0.56	11441	2000	1983	1970	1953	1940	1976	1946	108	589	500	1250	5	1	21535185	431	-29.85	0.47	12	0.11	-67.00	4249.00	3495	20230206	-42.78	1809	20230726	10.56	3495	-42.78	20230206	1809	10.56	20230726	3495	-42.78	20230206	1809	10.56	20230726	2.82	N	198080	500	107 억	121198	N	N	N	N
168	20230802	100738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2020	54	2	2.75	39931229	20088	62.49	1957	2030	1957	2555	1377	1966	1987.82	0.56	10873	2000	1983	1970	1953	1940	1976	1946	108	589	500	1250	5	1	21535185	435	-30.15	0.48	12	0.09	-67.00	4249.00	3495	20230206	-42.20	1809	20230726	11.66	3495	-42.20	20230206	1809	11.66	20230726	3495	-42.20	20230206	1809	11.66	20230726	2.82	N	198080	500	107 억	121198	N	N	N	N
169	20230802	090737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1957	-9	5	-0.46	3665461	1873	5.83	1957	1957	1957	2555	1377	1966	1957.00	0.56	23	2000	1983	1970	1953	1940	1976	1946	108	589	500	1250	1	1	21535185	421	-29.21	0.46	12	0.01	-67.00	4249.00	3495	20230206	-44.01	1809	20230726	8.18	3495	-44.01	20230206	1809	8.18	20230726	3495	-44.01	20230206	1809	8.18	20230726	2.82	N	198080	500	107 억	121198	N	N	N	N
170	20230801	160737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1966	9	2	0.46	43784900	22328	77.44	1987	1987	1957	2540	1370	1957	1960.99	0.57	-2081	2008	1982	1964	1938	1920	1973	1929	108	585	500	1250	1	1	21535185	423	-29.34	0.46	12	0.10	-67.00	4249.00	3495	20230206	-43.75	1809	20230726	8.68	3495	-43.75	20230206	1809	8.68	20230726	3495	-43.75	20230206	1809	8.68	20230726	2.83	N	198080	500	107 억	123279	N	N	N	N
171	20230801	150733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1961	4	2	0.20	40398139	20603	71.46	1987	1987	1957	2540	1370	1957	1960.79	0.57	-2745	2008	1982	1964	1938	1920	1973	1929	108	585	500	1250	1	1	21535185	422	-29.27	0.46	12	0.10	-67.00	4249.00	3495	20230206	-43.89	1809	20230726	8.40	3495	-43.89	20230206	1809	8.40	20230726	3495	-43.89	20230206	1809	8.40	20230726	2.83	N	198080	500	107 억	123279	N	N	N	N
172	20230801	140748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1959	2	2	0.10	38909049	19843	68.82	1987	1987	1957	2540	1370	1957	1960.85	0.57	-2749	2008	1982	1964	1938	1920	1973	1929	108	585	500	1250	1	1	21535185	422	-29.24	0.46	12	0.09	-67.00	4249.00	3495	20230206	-43.95	1809	20230726	8.29	3495	-43.95	20230206	1809	8.29	20230726	3495	-43.95	20230206	1809	8.29	20230726	2.83	N	198080	500	107 억	123279	N	N	N	N
173	20230801	130731	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1961	4	2	0.20	27829889	14189	49.21	1987	1987	1957	2540	1370	1957	1961.37	0.57	1978	2008	1982	1964	1938	1920	1973	1929	108	585	500	1250	1	1	21535185	422	-29.27	0.46	12	0.07	-67.00	4249.00	3495	20230206	-43.89	1809	20230726	8.40	3495	-43.89	20230206	1809	8.40	20230726	3495	-43.89	20230206	1809	8.40	20230726	2.83	N	198080	500	107 억	123279	N	N	N	N
174	20230801	120732	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1963	6	2	0.31	21943304	11188	38.80	1987	1987	1957	2540	1370	1957	1961.32	0.57	2038	2008	1982	1964	1938	1920	1973	1929	108	585	500	1250	1	1	21535185	423	-29.30	0.46	12	0.05	-67.00	4249.00	3495	20230206	-43.83	1809	20230726	8.51	3495	-43.83	20230206	1809	8.51	20230726	3495	-43.83	20230206	1809	8.51	20230726	2.83	N	198080	500	107 억	123279	N	N	N	N
175	20230801	110728	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1963	6	2	0.31	19398664	9891	34.31	1987	1987	1957	2540	1370	1957	1961.24	0.57	2084	2008	1982	1964	1938	1920	1973	1929	108	585	500	1250	1	1	21535185	423	-29.30	0.46	12	0.05	-67.00	4249.00	3495	20230206	-43.83	1809	20230726	8.51	3495	-43.83	20230206	1809	8.51	20230726	3495	-43.83	20230206	1809	8.51	20230726	2.83	N	198080	500	107 억	123279	N	N	N	N
176	20230801	100732	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1965	8	2	0.41	17296682	8821	30.59	1987	1987	1957	2540	1370	1957	1960.85	0.57	2142	2008	1982	1964	1938	1920	1973	1929	108	585	500	1250	1	1	21535185	423	-29.33	0.46	12	0.04	-67.00	4249.00	3495	20230206	-43.78	1809	20230726	8.62	3495	-43.78	20230206	1809	8.62	20230726	3495	-43.78	20230206	1809	8.62	20230726	2.83	N	198080	500	107 억	123279	N	N	N	N
177	20230801	090726	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1964	7	2	0.36	4116439	2094	7.26	1987	1987	1958	2540	1370	1957	1965.83	0.57	7	2008	1982	1964	1938	1920	1973	1929	108	585	500	1250	1	1	21535185	423	-29.31	0.46	12	0.01	-67.00	4249.00	3495	20230206	-43.81	1809	20230726	8.57	3495	-43.81	20230206	1809	8.57	20230726	3495	-43.81	20230206	1809	8.57	20230726	2.83	N	198080	500	107 억	123279	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History