KissMeData/290550/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161110	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8940	-120	5	-1.32	640569750	71691	135.45	9060	9060	8880	11770	6350	9060	8935.15	1.22	7577	9380	9220	9080	8920	8780	9300	9000	93	2710	500	6520	10	1	18668371	1669	7.49	1.46	12	0.38	1193.00	6123.00	13000	20220916	-31.23	7480	20221227	19.52	12750	-29.88	20230619	7610	17.48	20230103	13000	-31.23	20220916	7480	19.52	20221227	3.69	N	290550	500	93 억	228611	N	N	68	N	N
3	20230831	151405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8990	-70	5	-0.77	625171680	69971	132.20	9060	9060	8880	11770	6350	9060	8934.73	1.22	7283	9380	9220	9080	8920	8780	9300	9000	93	2710	500	6520	10	1	18668371	1678	7.54	1.47	12	0.37	1193.00	6123.00	13000	20220916	-30.85	7480	20221227	20.19	12750	-29.49	20230619	7610	18.13	20230103	13000	-30.85	20220916	7480	20.19	20221227	3.69	N	290550	500	93 억	228611	N	N	34	N	N
4	20230831	141523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8960	-100	5	-1.10	571354880	63974	120.87	9060	9060	8880	11770	6350	9060	8931.05	1.22	4444	9380	9220	9080	8920	8780	9300	9000	93	2710	500	6520	10	1	18668371	1673	7.51	1.46	12	0.34	1193.00	6123.00	13000	20220916	-31.08	7480	20221227	19.79	12750	-29.73	20230619	7610	17.74	20230103	13000	-31.08	20220916	7480	19.79	20221227	3.69	N	290550	500	93 억	228611	N	N	34	N	N
5	20230831	131445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8970	-90	5	-0.99	519183480	58143	109.86	9060	9060	8880	11770	6350	9060	8929.42	1.22	3357	9380	9220	9080	8920	8780	9300	9000	93	2710	500	6520	10	1	18668371	1675	7.52	1.46	12	0.31	1193.00	6123.00	13000	20220916	-31.00	7480	20221227	19.92	12750	-29.65	20230619	7610	17.87	20230103	13000	-31.00	20220916	7480	19.92	20221227	3.69	N	290550	500	93 억	228611	N	N	34	N	N
6	20230831	121538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8960	-100	5	-1.10	488417170	54708	103.37	9060	9060	8880	11770	6350	9060	8927.71	1.22	1077	9380	9220	9080	8920	8780	9300	9000	93	2710	500	6520	10	1	18668371	1673	7.51	1.46	12	0.29	1193.00	6123.00	13000	20220916	-31.08	7480	20221227	19.79	12750	-29.73	20230619	7610	17.74	20230103	13000	-31.08	20220916	7480	19.79	20221227	3.69	N	290550	500	93 억	228611	N	N	34	N	N
7	20230831	112008	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8950	-110	5	-1.21	469275280	52562	99.31	9060	9060	8880	11770	6350	9060	8928.03	1.22	432	9380	9220	9080	8920	8780	9300	9000	93	2710	500	6520	10	1	18668371	1671	7.50	1.46	12	0.28	1193.00	6123.00	13000	20220916	-31.15	7480	20221227	19.65	12750	-29.80	20230619	7610	17.61	20230103	13000	-31.15	20220916	7480	19.65	20221227	3.69	N	290550	500	93 억	228611	N	N	34	N	N
8	20230831	101629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8890	-170	5	-1.88	357225720	39986	75.55	9060	9060	8880	11770	6350	9060	8933.77	1.22	-1547	9380	9220	9080	8920	8780	9300	9000	93	2710	500	6520	10	1	18668371	1660	7.45	1.45	12	0.21	1193.00	6123.00	13000	20220916	-31.62	7480	20221227	18.85	12750	-30.27	20230619	7610	16.82	20230103	13000	-31.62	20220916	7480	18.85	20221227	3.69	N	290550	500	93 억	228611	N	N	34	N	N
9	20230831	091455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8950	-110	5	-1.21	49072850	5478	10.35	9060	9060	8920	11770	6350	9060	8958.17	1.22	-3893	9380	9220	9080	8920	8780	9300	9000	93	2710	500	6520	10	1	18668371	1671	7.50	1.46	12	0.03	1193.00	6123.00	13000	20220916	-31.15	7480	20221227	19.65	12750	-29.80	20230619	7610	17.61	20230103	13000	-31.15	20220916	7480	19.65	20221227	3.69	N	290550	500	93 억	228611	N	N	34	N	N
10	20230830	161115	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9060	190	2	2.14	479924000	52905	69.48	8940	9240	8940	11530	6210	8870	9071.43	1.14	16614	9136	9002	8866	8732	8596	9070	8800	93	2660	500	6380	10	1	18668371	1691	7.59	1.48	12	0.28	1193.00	6123.00	13000	20220916	-30.31	7480	20221227	21.12	12750	-28.94	20230619	7610	19.05	20230103	13000	-30.31	20220916	7480	21.12	20221227	3.69	N	290550	500	93 억	211997	N	N	34	N	N
11	20230830	151341	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9070	200	2	2.25	465166760	51272	67.33	8940	9240	8940	11530	6210	8870	9072.53	1.14	15902	9136	9002	8866	8732	8596	9070	8800	93	2660	500	6380	10	1	18668371	1693	7.60	1.48	12	0.27	1193.00	6123.00	13000	20220916	-30.23	7480	20221227	21.26	12750	-28.86	20230619	7610	19.19	20230103	13000	-30.23	20220916	7480	21.26	20221227	3.69	N	290550	500	93 억	211997	N	N	40	N	N
12	20230830	141435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9000	130	2	1.47	422602470	46534	61.11	8940	9240	8940	11530	6210	8870	9081.58	1.14	13267	9136	9002	8866	8732	8596	9070	8800	93	2660	500	6380	10	1	18668371	1680	7.54	1.47	12	0.25	1193.00	6123.00	13000	20220916	-30.77	7480	20221227	20.32	12750	-29.41	20230619	7610	18.27	20230103	13000	-30.77	20220916	7480	20.32	20221227	3.69	N	290550	500	93 억	211997	N	N	40	N	N
13	20230830	131427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9110	240	2	2.71	251387760	27541	36.17	8940	9240	8940	11530	6210	8870	9127.76	1.14	11930	9136	9002	8866	8732	8596	9070	8800	93	2660	500	6380	10	1	18668371	1701	7.64	1.49	12	0.15	1193.00	6123.00	13000	20220916	-29.92	7480	20221227	21.79	12750	-28.55	20230619	7610	19.71	20230103	13000	-29.92	20220916	7480	21.79	20221227	3.69	N	290550	500	93 억	211997	N	N	40	N	N
14	20230830	121439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9100	230	2	2.59	245569240	26903	35.33	8940	9240	8940	11530	6210	8870	9127.95	1.14	11860	9136	9002	8866	8732	8596	9070	8800	93	2660	500	6380	10	1	18668371	1699	7.63	1.49	12	0.14	1193.00	6123.00	13000	20220916	-30.00	7480	20221227	21.66	12750	-28.63	20230619	7610	19.58	20230103	13000	-30.00	20220916	7480	21.66	20221227	3.69	N	290550	500	93 억	211997	N	N	40	N	N
15	20230830	111955	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9140	270	2	3.04	224894630	24634	32.35	8940	9240	8940	11530	6210	8870	9129.44	1.14	11025	9136	9002	8866	8732	8596	9070	8800	93	2660	500	6380	10	1	18668371	1706	7.66	1.49	12	0.13	1193.00	6123.00	13000	20220916	-29.69	7480	20221227	22.19	12750	-28.31	20230619	7610	20.11	20230103	13000	-29.69	20220916	7480	22.19	20221227	3.69	N	290550	500	93 억	211997	N	N	40	N	N
16	20230830	101525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9210	340	2	3.83	196833220	21561	28.31	8940	9240	8940	11530	6210	8870	9129.13	1.14	9947	9136	9002	8866	8732	8596	9070	8800	93	2660	500	6380	10	1	18668371	1719	7.72	1.50	12	0.12	1193.00	6123.00	13000	20220916	-29.15	7480	20221227	23.13	12750	-27.76	20230619	7610	21.02	20230103	13000	-29.15	20220916	7480	23.13	20221227	3.69	N	290550	500	93 억	211997	N	N	40	N	N
17	20230830	091425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9040	170	2	1.92	22949400	2539	3.33	8940	9070	8940	11530	6210	8870	9038.76	1.14	1807	9136	9002	8866	8732	8596	9070	8800	93	2660	500	6380	10	1	18668371	1688	7.58	1.48	12	0.01	1193.00	6123.00	13000	20220916	-30.46	7480	20221227	20.86	12750	-29.10	20230619	7610	18.79	20230103	13000	-30.46	20220916	7480	20.86	20221227	3.69	N	290550	500	93 억	211997	N	N	40	N	N
18	20230829	161109	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8870	50	2	0.57	668844630	75891	68.84	8820	9000	8730	11460	6180	8820	8813.22	1.03	19481	9293	9056	8933	8696	8573	8995	8635	93	2640	500	6350	10	1	18668371	1656	7.44	1.45	12	0.41	1193.00	6123.00	13000	20220916	-31.77	7480	20221227	18.58	12750	-30.43	20230619	7610	16.56	20230103	13000	-31.77	20220916	7480	18.58	20221227	3.61	N	290550	500	93 억	192516	N	N	40	N	N
19	20230829	151349	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8890	70	2	0.79	651772650	73967	67.10	8820	9000	8730	11460	6180	8820	8811.67	1.03	19648	9293	9056	8933	8696	8573	8995	8635	93	2640	500	6350	10	1	18668371	1660	7.45	1.45	12	0.40	1193.00	6123.00	13000	20220916	-31.62	7480	20221227	18.85	12750	-30.27	20230619	7610	16.82	20230103	13000	-31.62	20220916	7480	18.85	20221227	3.61	N	290550	500	93 억	192516	N	N	0	N	N
20	20230829	141529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8870	50	2	0.57	593001620	67348	61.09	8820	9000	8730	11460	6180	8820	8805.03	1.03	16983	9293	9056	8933	8696	8573	8995	8635	93	2640	500	6350	10	1	18668371	1656	7.44	1.45	12	0.36	1193.00	6123.00	13000	20220916	-31.77	7480	20221227	18.58	12750	-30.43	20230619	7610	16.56	20230103	13000	-31.77	20220916	7480	18.58	20221227	3.61	N	290550	500	93 억	192516	N	N	0	N	N
21	20230829	131422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8830	10	2	0.11	521359240	59238	53.74	8820	9000	8730	11460	6180	8820	8801.09	1.03	13794	9293	9056	8933	8696	8573	8995	8635	93	2640	500	6350	10	1	18668371	1648	7.40	1.44	12	0.32	1193.00	6123.00	13000	20220916	-32.08	7480	20221227	18.05	12750	-30.75	20230619	7610	16.03	20230103	13000	-32.08	20220916	7480	18.05	20221227	3.61	N	290550	500	93 억	192516	N	N	0	N	N
22	20230829	121525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8870	50	2	0.57	473851000	53862	48.86	8820	9000	8730	11460	6180	8820	8797.50	1.03	9807	9293	9056	8933	8696	8573	8995	8635	93	2640	500	6350	10	1	18668371	1656	7.44	1.45	12	0.29	1193.00	6123.00	13000	20220916	-31.77	7480	20221227	18.58	12750	-30.43	20230619	7610	16.56	20230103	13000	-31.77	20220916	7480	18.58	20221227	3.61	N	290550	500	93 억	192516	N	N	0	N	N
23	20230829	112220	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8800	-20	5	-0.23	378210790	43015	39.02	8820	9000	8730	11460	6180	8820	8792.52	1.03	3928	9293	9056	8933	8696	8573	8995	8635	93	2640	500	6350	10	1	18668371	1643	7.38	1.44	12	0.23	1193.00	6123.00	13000	20220916	-32.31	7480	20221227	17.65	12750	-30.98	20230619	7610	15.64	20230103	13000	-32.31	20220916	7480	17.65	20221227	3.61	N	290550	500	93 억	192516	N	N	0	N	N
24	20230829	101619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8770	-50	5	-0.57	232337410	26382	23.93	8820	9000	8740	11460	6180	8820	8806.66	1.03	474	9293	9056	8933	8696	8573	8995	8635	93	2640	500	6350	10	1	18668371	1637	7.35	1.43	12	0.14	1193.00	6123.00	13000	20220916	-32.54	7480	20221227	17.25	12750	-31.22	20230619	7610	15.24	20230103	13000	-32.54	20220916	7480	17.25	20221227	3.61	N	290550	500	93 억	192516	N	N	0	N	N
25	20230829	091051	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8790	-30	5	-0.34	65921710	7507	6.81	8820	8890	8740	11460	6180	8820	8781.29	1.03	377	9293	9056	8933	8696	8573	8995	8635	93	2640	500	6350	10	1	18668371	1641	7.37	1.44	12	0.04	1193.00	6123.00	13000	20220916	-32.38	7480	20221227	17.51	12750	-31.06	20230619	7610	15.51	20230103	13000	-32.38	20220916	7480	17.51	20221227	3.61	N	290550	500	93 억	192516	N	N	0	N	N
26	20230828	161037	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8820	-310	5	-3.40	974875740	109439	79.81	9130	9170	8810	11860	6400	9130	8908.00	1.13	-18549	10183	9656	9313	8786	8443	9485	8615	93	2730	500	6570	10	1	18668371	1647	7.39	1.44	12	0.59	1193.00	6123.00	13000	20220916	-32.15	7480	20221227	17.91	12750	-30.82	20230619	7610	15.90	20230103	13000	-32.15	20220916	7480	17.91	20221227	3.62	N	290550	500	93 억	211031	N	N	11	N	N
27	20230828	151047	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8830	-300	5	-3.29	942178180	105733	77.10	9130	9170	8810	11860	6400	9130	8910.92	1.13	-17856	10183	9656	9313	8786	8443	9485	8615	93	2730	500	6570	10	1	18668371	1648	7.40	1.44	12	0.57	1193.00	6123.00	13000	20220916	-32.08	7480	20221227	18.05	12750	-30.75	20230619	7610	16.03	20230103	13000	-32.08	20220916	7480	18.05	20221227	3.62	N	290550	500	93 억	211031	N	N	11	N	N
28	20230828	141050	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8820	-310	5	-3.40	824046200	92359	67.35	9130	9170	8810	11860	6400	9130	8922.21	1.13	-18511	10183	9656	9313	8786	8443	9485	8615	93	2730	500	6570	10	1	18668371	1647	7.39	1.44	12	0.49	1193.00	6123.00	13000	20220916	-32.15	7480	20221227	17.91	12750	-30.82	20230619	7610	15.90	20230103	13000	-32.15	20220916	7480	17.91	20221227	3.62	N	290550	500	93 억	211031	N	N	11	N	N
29	20230828	131059	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8840	-290	5	-3.18	729660040	81668	59.55	9130	9170	8810	11860	6400	9130	8934.47	1.13	-19527	10183	9656	9313	8786	8443	9485	8615	93	2730	500	6570	10	1	18668371	1650	7.41	1.44	12	0.44	1193.00	6123.00	13000	20220916	-32.00	7480	20221227	18.18	12750	-30.67	20230619	7610	16.16	20230103	13000	-32.00	20220916	7480	18.18	20221227	3.62	N	290550	500	93 억	211031	N	N	11	N	N
30	20230828	121049	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8840	-290	5	-3.18	634176900	70857	51.67	9130	9170	8810	11860	6400	9130	8950.10	1.13	-19421	10183	9656	9313	8786	8443	9485	8615	93	2730	500	6570	10	1	18668371	1650	7.41	1.44	12	0.38	1193.00	6123.00	13000	20220916	-32.00	7480	20221227	18.18	12750	-30.67	20230619	7610	16.16	20230103	13000	-32.00	20220916	7480	18.18	20221227	3.62	N	290550	500	93 억	211031	N	N	11	N	N
31	20230828	111046	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8950	-180	5	-1.97	351512340	39066	28.49	9130	9170	8950	11860	6400	9130	8997.91	1.13	-6039	10183	9656	9313	8786	8443	9485	8615	93	2730	500	6570	10	1	18668371	1671	7.50	1.46	12	0.21	1193.00	6123.00	13000	20220916	-31.15	7480	20221227	19.65	12750	-29.80	20230619	7610	17.61	20230103	13000	-31.15	20220916	7480	19.65	20221227	3.62	N	290550	500	93 억	211031	N	N	11	N	N
32	20230828	101035	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9020	-110	5	-1.20	181550890	20133	14.68	9130	9170	8990	11860	6400	9130	9017.58	1.13	-2977	10183	9656	9313	8786	8443	9485	8615	93	2730	500	6570	10	1	18668371	1684	7.56	1.47	12	0.11	1193.00	6123.00	13000	20220916	-30.62	7480	20221227	20.59	12750	-29.25	20230619	7610	18.53	20230103	13000	-30.62	20220916	7480	20.59	20221227	3.62	N	290550	500	93 억	211031	N	N	11	N	N
33	20230828	091049	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9130	0	3	0.00	9490550	1039	0.76	9130	9170	9130	11860	6400	9130	9134.31	1.13	-413	10183	9656	9313	8786	8443	9485	8615	93	2730	500	6570	10	1	18668371	1704	7.65	1.49	12	0.01	1193.00	6123.00	13000	20220916	-29.77	7480	20221227	22.06	12750	-28.39	20230619	7610	19.97	20230103	13000	-29.77	20220916	7480	22.06	20221227	3.62	N	290550	500	93 억	211031	N	N	11	N	N
34	20230825	161041	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9130	-70	5	-0.76	1260397510	137098	411.32	9150	9840	8970	11960	6440	9200	9193.41	1.16	-9283	9360	9280	9190	9110	9020	9320	9150	93	2760	500	6620	10	1	18668371	1704	7.65	1.49	12	0.73	1193.00	6123.00	13000	20220916	-29.77	7480	20221227	22.06	12750	-28.39	20230619	7610	19.97	20230103	13000	-29.77	20220916	7480	22.06	20221227	3.34	N	290550	500	93 억	216272	N	N	11	N	N
35	20230825	151048	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9090	-110	5	-1.20	1241939710	135072	405.24	9150	9840	8970	11960	6440	9200	9194.65	1.16	-9134	9360	9280	9190	9110	9020	9320	9150	93	2760	500	6620	10	1	18668371	1697	7.62	1.48	12	0.72	1193.00	6123.00	13000	20220916	-30.08	7480	20221227	21.52	12750	-28.71	20230619	7610	19.45	20230103	13000	-30.08	20220916	7480	21.52	20221227	3.34	N	290550	500	93 억	216272	N	N	9	N	N
36	20230825	141046	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9010	-190	5	-2.07	1182678580	128519	385.58	9150	9840	8970	11960	6440	9200	9202.36	1.16	-10901	9360	9280	9190	9110	9020	9320	9150	93	2760	500	6620	10	1	18668371	1682	7.55	1.47	12	0.69	1193.00	6123.00	13000	20220916	-30.69	7480	20221227	20.45	12750	-29.33	20230619	7610	18.40	20230103	13000	-30.69	20220916	7480	20.45	20221227	3.34	N	290550	500	93 억	216272	N	N	9	N	N
37	20230825	131041	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8990	-210	5	-2.28	1069992210	115991	348.00	9150	9840	8970	11960	6440	9200	9224.79	1.16	-8444	9360	9280	9190	9110	9020	9320	9150	93	2760	500	6620	10	1	18668371	1678	7.54	1.47	12	0.62	1193.00	6123.00	13000	20220916	-30.85	7480	20221227	20.19	12750	-29.49	20230619	7610	18.13	20230103	13000	-30.85	20220916	7480	20.19	20221227	3.34	N	290550	500	93 억	216272	N	N	9	N	N
38	20230825	121043	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	8980	-220	5	-2.39	967964400	104652	313.98	9150	9840	8970	11960	6440	9200	9249.36	1.16	-8750	9360	9280	9190	9110	9020	9320	9150	93	2760	500	6620	10	1	18668371	1676	7.53	1.47	12	0.56	1193.00	6123.00	13000	20220916	-30.92	7480	20221227	20.05	12750	-29.57	20230619	7610	18.00	20230103	13000	-30.92	20220916	7480	20.05	20221227	3.34	N	290550	500	93 억	216272	N	N	9	N	N
39	20230825	111041	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9070	-130	5	-1.41	780193240	83815	251.46	9150	9840	9010	11960	6440	9200	9308.52	1.16	-6241	9360	9280	9190	9110	9020	9320	9150	93	2760	500	6620	10	1	18668371	1693	7.60	1.48	12	0.45	1193.00	6123.00	13000	20220916	-30.23	7480	20221227	21.26	12750	-28.86	20230619	7610	19.19	20230103	13000	-30.23	20220916	7480	21.26	20221227	3.34	N	290550	500	93 억	216272	N	N	9	N	N
40	20230825	101047	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9400	200	2	2.17	219753560	23578	70.74	9150	9480	9010	11960	6440	9200	9320.28	1.16	-12799	9360	9280	9190	9110	9020	9320	9150	93	2760	500	6620	10	1	18668371	1755	7.88	1.54	12	0.13	1193.00	6123.00	13000	20220916	-27.69	7480	20221227	25.67	12750	-26.27	20230619	7610	23.52	20230103	13000	-27.69	20220916	7480	25.67	20221227	3.34	N	290550	500	93 억	216272	N	N	9	N	N
41	20230825	091040	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9110	-90	5	-0.98	5786770	633	1.90	9150	9270	9100	11960	6440	9200	9141.82	1.16	-76	9360	9280	9190	9110	9020	9320	9150	93	2760	500	6620	10	1	18668371	1701	7.64	1.49	12	0.00	1193.00	6123.00	13000	20220916	-29.92	7480	20221227	21.79	12750	-28.55	20230619	7610	19.71	20230103	13000	-29.92	20220916	7480	21.79	20221227	3.34	N	290550	500	93 억	216272	N	N	9	N	N
42	20230824	161036	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9200	110	2	1.21	306678470	33323	262.51	9180	9270	9100	11810	6370	9090	9203.21	1.19	-5213	9243	9166	9113	9036	8983	9205	9075	93	2720	500	6540	10	1	18668371	1717	7.71	1.50	12	0.18	1193.00	6123.00	13000	20220916	-29.23	7480	20221227	22.99	12750	-27.84	20230619	7610	20.89	20230103	13000	-29.23	20220916	7480	22.99	20221227	3.64	N	290550	500	93 억	221485	N	N	9	N	N
43	20230824	151033	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9190	100	2	1.10	282988500	30746	242.21	9180	9270	9100	11810	6370	9090	9204.08	1.19	-4884	9243	9166	9113	9036	8983	9205	9075	93	2720	500	6540	10	1	18668371	1716	7.70	1.50	12	0.16	1193.00	6123.00	13000	20220916	-29.31	7480	20221227	22.86	12750	-27.92	20230619	7610	20.76	20230103	13000	-29.31	20220916	7480	22.86	20221227	3.64	N	290550	500	93 억	221485	N	N	11	N	N
44	20230824	141034	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9210	120	2	1.32	178796140	19423	153.01	9180	9270	9100	11810	6370	9090	9205.38	1.19	-4946	9243	9166	9113	9036	8983	9205	9075	93	2720	500	6540	10	1	18668371	1719	7.72	1.50	12	0.10	1193.00	6123.00	13000	20220916	-29.15	7480	20221227	23.13	12750	-27.76	20230619	7610	21.02	20230103	13000	-29.15	20220916	7480	23.13	20221227	3.64	N	290550	500	93 억	221485	N	N	11	N	N
45	20230824	131038	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9200	110	2	1.21	169302210	18390	144.87	9180	9270	9100	11810	6370	9090	9206.21	1.19	-4604	9243	9166	9113	9036	8983	9205	9075	93	2720	500	6540	10	1	18668371	1717	7.71	1.50	12	0.10	1193.00	6123.00	13000	20220916	-29.23	7480	20221227	22.99	12750	-27.84	20230619	7610	20.89	20230103	13000	-29.23	20220916	7480	22.99	20221227	3.64	N	290550	500	93 억	221485	N	N	11	N	N
46	20230824	121041	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9170	80	2	0.88	157436090	17098	134.69	9180	9270	9100	11810	6370	9090	9207.87	1.19	-3991	9243	9166	9113	9036	8983	9205	9075	93	2720	500	6540	10	1	18668371	1712	7.69	1.50	12	0.09	1193.00	6123.00	13000	20220916	-29.46	7480	20221227	22.59	12750	-28.08	20230619	7610	20.50	20230103	13000	-29.46	20220916	7480	22.59	20221227	3.64	N	290550	500	93 억	221485	N	N	11	N	N
47	20230824	111036	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9220	130	2	1.43	45784360	4988	39.29	9180	9270	9100	11810	6370	9090	9178.90	1.19	740	9243	9166	9113	9036	8983	9205	9075	93	2720	500	6540	10	1	18668371	1721	7.73	1.51	12	0.03	1193.00	6123.00	13000	20220916	-29.08	7480	20221227	23.26	12750	-27.69	20230619	7610	21.16	20230103	13000	-29.08	20220916	7480	23.26	20221227	3.64	N	290550	500	93 억	221485	N	N	11	N	N
48	20230824	101032	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9220	130	2	1.43	19950510	2176	17.14	9180	9270	9100	11810	6370	9090	9168.43	1.19	48	9243	9166	9113	9036	8983	9205	9075	93	2720	500	6540	10	1	18668371	1721	7.73	1.51	12	0.01	1193.00	6123.00	13000	20220916	-29.08	7480	20221227	23.26	12750	-27.69	20230619	7610	21.16	20230103	13000	-29.08	20220916	7480	23.26	20221227	3.64	N	290550	500	93 억	221485	N	N	11	N	N
49	20230824	091036	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9130	40	2	0.44	3378310	370	2.91	9180	9220	9130	11810	6370	9090	9130.57	1.19	-17	9243	9166	9113	9036	8983	9205	9075	93	2720	500	6540	10	1	18668371	1704	7.65	1.49	12	0.00	1193.00	6123.00	13000	20220916	-29.77	7480	20221227	22.06	12750	-28.39	20230619	7610	19.97	20230103	13000	-29.77	20220916	7480	22.06	20221227	3.64	N	290550	500	93 억	221485	N	N	11	N	N
50	20230823	161031	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9090	-20	5	-0.22	115253550	12644	56.00	9070	9190	9060	11840	6380	9110	9115.28	1.19	-269	9283	9196	9123	9036	8963	9240	9080	93	2730	500	6550	10	1	18668371	1697	7.62	1.48	12	0.07	1193.00	6123.00	13000	20220916	-30.08	7480	20221227	21.52	12750	-28.71	20230619	7610	19.45	20230103	13000	-30.08	20220916	7480	21.52	20221227	3.69	N	290550	500	93 억	221748	N	N	11	N	N
51	20230823	151029	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9090	-20	5	-0.22	112590120	12351	54.70	9070	9190	9060	11840	6380	9110	9115.87	1.19	-234	9283	9196	9123	9036	8963	9240	9080	93	2730	500	6550	10	1	18668371	1697	7.62	1.48	12	0.07	1193.00	6123.00	13000	20220916	-30.08	7480	20221227	21.52	12750	-28.71	20230619	7610	19.45	20230103	13000	-30.08	20220916	7480	21.52	20221227	3.69	N	290550	500	93 억	221748	N	N	5	N	N
52	20230823	141038	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9120	10	2	0.11	97482180	10692	47.36	9070	9190	9060	11840	6380	9110	9117.30	1.19	199	9283	9196	9123	9036	8963	9240	9080	93	2730	500	6550	10	1	18668371	1703	7.64	1.49	12	0.06	1193.00	6123.00	13000	20220916	-29.85	7480	20221227	21.93	12750	-28.47	20230619	7610	19.84	20230103	13000	-29.85	20220916	7480	21.93	20221227	3.69	N	290550	500	93 억	221748	N	N	5	N	N
53	20230823	131028	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9120	10	2	0.11	61919950	6791	30.08	9070	9190	9060	11840	6380	9110	9117.94	1.19	1103	9283	9196	9123	9036	8963	9240	9080	93	2730	500	6550	10	1	18668371	1703	7.64	1.49	12	0.04	1193.00	6123.00	13000	20220916	-29.85	7480	20221227	21.93	12750	-28.47	20230619	7610	19.84	20230103	13000	-29.85	20220916	7480	21.93	20221227	3.69	N	290550	500	93 억	221748	N	N	5	N	N
54	20230823	121037	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9170	60	2	0.66	49145540	5391	23.88	9070	9190	9060	11840	6380	9110	9116.22	1.19	1115	9283	9196	9123	9036	8963	9240	9080	93	2730	500	6550	10	1	18668371	1712	7.69	1.50	12	0.03	1193.00	6123.00	13000	20220916	-29.46	7480	20221227	22.59	12750	-28.08	20230619	7610	20.50	20230103	13000	-29.46	20220916	7480	22.59	20221227	3.69	N	290550	500	93 억	221748	N	N	5	N	N
55	20230823	111031	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9130	20	2	0.22	33325210	3662	16.22	9070	9190	9060	11840	6380	9110	9100.28	1.19	591	9283	9196	9123	9036	8963	9240	9080	93	2730	500	6550	10	1	18668371	1704	7.65	1.49	12	0.02	1193.00	6123.00	13000	20220916	-29.77	7480	20221227	22.06	12750	-28.39	20230619	7610	19.97	20230103	13000	-29.77	20220916	7480	22.06	20221227	3.69	N	290550	500	93 억	221748	N	N	5	N	N
56	20230823	101031	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9110	0	3	0.00	25152910	2767	12.26	9070	9190	9060	11840	6380	9110	9090.32	1.19	868	9283	9196	9123	9036	8963	9240	9080	93	2730	500	6550	10	1	18668371	1701	7.64	1.49	12	0.01	1193.00	6123.00	13000	20220916	-29.92	7480	20221227	21.79	12750	-28.55	20230619	7610	19.71	20230103	13000	-29.92	20220916	7480	21.79	20221227	3.69	N	290550	500	93 억	221748	N	N	5	N	N
57	20230823	091040	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9070	-40	5	-0.44	11376000	1253	5.55	9070	9080	9070	11840	6380	9110	9079.01	1.19	976	9283	9196	9123	9036	8963	9240	9080	93	2730	500	6550	10	1	18668371	1693	7.60	1.48	12	0.01	1193.00	6123.00	13000	20220916	-30.23	7480	20221227	21.26	12750	-28.86	20230619	7610	19.19	20230103	13000	-30.23	20220916	7480	21.26	20221227	3.69	N	290550	500	93 억	221748	N	N	5	N	N
58	20230822	161026	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9110	20	2	0.22	205205570	22494	37.93	9050	9210	9050	11810	6370	9090	9122.68	1.18	895	9570	9330	9190	8950	8810	9260	8880	93	2720	500	6540	10	1	18668371	1701	7.64	1.49	12	0.12	1193.00	6123.00	13000	20220916	-29.92	7480	20221227	21.79	12750	-28.55	20230619	7610	19.71	20230103	13000	-29.92	20220916	7480	21.79	20221227	3.69	N	290550	500	93 억	220853	N	N	5	N	N
59	20230822	151026	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9100	10	2	0.11	200145630	21937	36.99	9050	9210	9050	11810	6370	9090	9123.66	1.18	828	9570	9330	9190	8950	8810	9260	8880	93	2720	500	6540	10	1	18668371	1699	7.63	1.49	12	0.12	1193.00	6123.00	13000	20220916	-30.00	7480	20221227	21.66	12750	-28.63	20230619	7610	19.58	20230103	13000	-30.00	20220916	7480	21.66	20221227	3.69	N	290550	500	93 억	220853	N	N	318	N	N
60	20230822	141026	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9110	20	2	0.22	149194530	16336	27.55	9050	9210	9050	11810	6370	9090	9132.87	1.18	1491	9570	9330	9190	8950	8810	9260	8880	93	2720	500	6540	10	1	18668371	1701	7.64	1.49	12	0.09	1193.00	6123.00	13000	20220916	-29.92	7480	20221227	21.79	12750	-28.55	20230619	7610	19.71	20230103	13000	-29.92	20220916	7480	21.79	20221227	3.69	N	290550	500	93 억	220853	N	N	318	N	N
61	20230822	131024	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9200	110	2	1.21	96738590	10597	17.87	9050	9210	9050	11810	6370	9090	9128.87	1.18	2374	9570	9330	9190	8950	8810	9260	8880	93	2720	500	6540	10	1	18668371	1717	7.71	1.50	12	0.06	1193.00	6123.00	13000	20220916	-29.23	7480	20221227	22.99	12750	-27.84	20230619	7610	20.89	20230103	13000	-29.23	20220916	7480	22.99	20221227	3.69	N	290550	500	93 억	220853	N	N	318	N	N
62	20230822	121010	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9170	80	2	0.88	80046810	8780	14.81	9050	9190	9050	11810	6370	9090	9116.95	1.18	2522	9570	9330	9190	8950	8810	9260	8880	93	2720	500	6540	10	1	18668371	1712	7.69	1.50	12	0.05	1193.00	6123.00	13000	20220916	-29.46	7480	20221227	22.59	12750	-28.08	20230619	7610	20.50	20230103	13000	-29.46	20220916	7480	22.59	20221227	3.69	N	290550	500	93 억	220853	N	N	318	N	N
63	20230822	111023	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9140	50	2	0.55	61504760	6758	11.40	9050	9160	9050	11810	6370	9090	9101.03	1.18	1718	9570	9330	9190	8950	8810	9260	8880	93	2720	500	6540	10	1	18668371	1706	7.66	1.49	12	0.04	1193.00	6123.00	13000	20220916	-29.69	7480	20221227	22.19	12750	-28.31	20230619	7610	20.11	20230103	13000	-29.69	20220916	7480	22.19	20221227	3.69	N	290550	500	93 억	220853	N	N	318	N	N
64	20230822	101021	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9110	20	2	0.22	38129080	4198	7.08	9050	9160	9050	11810	6370	9090	9082.68	1.18	319	9570	9330	9190	8950	8810	9260	8880	93	2720	500	6540	10	1	18668371	1701	7.64	1.49	12	0.02	1193.00	6123.00	13000	20220916	-29.92	7480	20221227	21.79	12750	-28.55	20230619	7610	19.71	20230103	13000	-29.92	20220916	7480	21.79	20221227	3.69	N	290550	500	93 억	220853	N	N	318	N	N
65	20230822	091020	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9080	-10	5	-0.11	20441920	2257	3.81	9050	9160	9050	11810	6370	9090	9057.12	1.18	-44	9570	9330	9190	8950	8810	9260	8880	93	2720	500	6540	10	1	18668371	1695	7.61	1.48	12	0.01	1193.00	6123.00	13000	20220916	-30.15	7480	20221227	21.39	12750	-28.78	20230619	7610	19.32	20230103	13000	-30.15	20220916	7480	21.39	20221227	3.69	N	290550	500	93 억	220853	N	N	318	N	N
66	20230821	161018	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9090	-160	5	-1.73	538256230	59223	152.96	9250	9430	9050	12020	6480	9250	9088.63	1.21	-5458	9536	9392	9246	9102	8956	9465	9175	93	2770	500	6660	10	1	18668371	1697	7.62	1.48	12	0.32	1193.00	6123.00	13000	20220916	-30.08	7480	20221227	21.52	12750	-28.71	20230619	7610	19.45	20230103	13000	-30.08	20220916	7480	21.52	20221227	3.79	N	290550	500	93 억	226311	N	N	318	N	N
67	20230821	151025	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9080	-170	5	-1.84	494919500	54455	140.64	9250	9430	9050	12020	6480	9250	9088.60	1.21	-4430	9536	9392	9246	9102	8956	9465	9175	93	2770	500	6660	10	1	18668371	1695	7.61	1.48	12	0.29	1193.00	6123.00	13000	20220916	-30.15	7480	20221227	21.39	12750	-28.78	20230619	7610	19.32	20230103	13000	-30.15	20220916	7480	21.39	20221227	3.79	N	290550	500	93 억	226311	N	N	38	N	N
68	20230821	141021	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9130	-120	5	-1.30	331854320	36470	94.19	9250	9430	9050	12020	6480	9250	9099.38	1.21	-8723	9536	9392	9246	9102	8956	9465	9175	93	2770	500	6660	10	1	18668371	1704	7.65	1.49	12	0.20	1193.00	6123.00	13000	20220916	-29.77	7480	20221227	22.06	12750	-28.39	20230619	7610	19.97	20230103	13000	-29.77	20220916	7480	22.06	20221227	3.79	N	290550	500	93 억	226311	N	N	38	N	N
69	20230821	131032	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9110	-140	5	-1.51	312398550	34339	88.69	9250	9430	9050	12020	6480	9250	9097.49	1.21	-9120	9536	9392	9246	9102	8956	9465	9175	93	2770	500	6660	10	1	18668371	1701	7.64	1.49	12	0.18	1193.00	6123.00	13000	20220916	-29.92	7480	20221227	21.79	12750	-28.55	20230619	7610	19.71	20230103	13000	-29.92	20220916	7480	21.79	20221227	3.79	N	290550	500	93 억	226311	N	N	38	N	N
70	20230821	121029	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9090	-160	5	-1.73	307591950	33811	87.32	9250	9430	9050	12020	6480	9250	9097.39	1.21	-9218	9536	9392	9246	9102	8956	9465	9175	93	2770	500	6660	10	1	18668371	1697	7.62	1.48	12	0.18	1193.00	6123.00	13000	20220916	-30.08	7480	20221227	21.52	12750	-28.71	20230619	7610	19.45	20230103	13000	-30.08	20220916	7480	21.52	20221227	3.79	N	290550	500	93 억	226311	N	N	38	N	N
71	20230821	111020	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9050	-200	5	-2.16	272000750	29884	77.18	9250	9430	9050	12020	6480	9250	9101.89	1.21	-9942	9536	9392	9246	9102	8956	9465	9175	93	2770	500	6660	10	1	18668371	1689	7.59	1.48	12	0.16	1193.00	6123.00	13000	20220916	-30.38	7480	20221227	20.99	12750	-29.02	20230619	7610	18.92	20230103	13000	-30.38	20220916	7480	20.99	20221227	3.79	N	290550	500	93 억	226311	N	N	38	N	N
72	20230821	101018	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9130	-120	5	-1.30	107808840	11792	30.46	9250	9430	9100	12020	6480	9250	9142.54	1.21	-35	9536	9392	9246	9102	8956	9465	9175	93	2770	500	6660	10	1	18668371	1704	7.65	1.49	12	0.06	1193.00	6123.00	13000	20220916	-29.77	7480	20221227	22.06	12750	-28.39	20230619	7610	19.97	20230103	13000	-29.77	20220916	7480	22.06	20221227	3.79	N	290550	500	93 억	226311	N	N	38	N	N
73	20230821	091029	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9250	0	3	0.00	4461650	485	1.25	9250	9250	9160	12020	6480	9250	9199.28	1.21	-5	9536	9392	9246	9102	8956	9465	9175	93	2770	500	6660	10	1	18668371	1727	7.75	1.51	12	0.00	1193.00	6123.00	13000	20220916	-28.85	7480	20221227	23.66	12750	-27.45	20230619	7610	21.55	20230103	13000	-28.85	20220916	7480	23.66	20221227	3.79	N	290550	500	93 억	226311	N	N	38	N	N
74	20230818	161019	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9250	-90	5	-0.96	358173530	38687	56.49	9100	9390	9100	12140	6540	9340	9258.24	1.14	12650	9786	9562	9236	9012	8686	9675	9125	93	2800	500	6720	10	1	18668371	1727	7.75	1.51	12	0.21	1193.00	6123.00	13000	20220916	-28.85	7480	20221227	23.66	12750	-27.45	20230619	7610	21.55	20230103	13000	-28.85	20220916	7480	23.66	20221227	3.78	N	290550	500	93 억	213661	N	N	38	N	N
75	20230818	151010	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9280	-60	5	-0.64	341524020	36888	53.86	9100	9390	9100	12140	6540	9340	9258.40	1.14	12912	9786	9562	9236	9012	8686	9675	9125	93	2800	500	6720	10	1	18668371	1732	7.78	1.52	12	0.20	1193.00	6123.00	13000	20220916	-28.62	7480	20221227	24.06	12750	-27.22	20230619	7610	21.94	20230103	13000	-28.62	20220916	7480	24.06	20221227	3.78	N	290550	500	93 억	213661	N	N	0	N	N
76	20230818	141020	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9250	-90	5	-0.96	278391500	30068	43.91	9100	9390	9100	12140	6540	9340	9258.73	1.14	10562	9786	9562	9236	9012	8686	9675	9125	93	2800	500	6720	10	1	18668371	1727	7.75	1.51	12	0.16	1193.00	6123.00	13000	20220916	-28.85	7480	20221227	23.66	12750	-27.45	20230619	7610	21.55	20230103	13000	-28.85	20220916	7480	23.66	20221227	3.78	N	290550	500	93 억	213661	N	N	0	N	N
77	20230818	131011	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9320	-20	5	-0.21	163104930	17632	25.75	9100	9390	9100	12140	6540	9340	9250.51	1.14	5348	9786	9562	9236	9012	8686	9675	9125	93	2800	500	6720	10	1	18668371	1740	7.81	1.52	12	0.09	1193.00	6123.00	13000	20220916	-28.31	7480	20221227	24.60	12750	-26.90	20230619	7610	22.47	20230103	13000	-28.31	20220916	7480	24.60	20221227	3.78	N	290550	500	93 억	213661	N	N	0	N	N
78	20230818	121023	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9340	0	3	0.00	124357830	13481	19.69	9100	9360	9100	12140	6540	9340	9224.67	1.14	3746	9786	9562	9236	9012	8686	9675	9125	93	2800	500	6720	10	1	18668371	1744	7.83	1.53	12	0.07	1193.00	6123.00	13000	20220916	-28.15	7480	20221227	24.87	12750	-26.75	20230619	7610	22.73	20230103	13000	-28.15	20220916	7480	24.87	20221227	3.78	N	290550	500	93 억	213661	N	N	0	N	N
79	20230818	111014	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9330	-10	5	-0.11	114625950	12435	18.16	9100	9340	9100	12140	6540	9340	9218.01	1.14	3618	9786	9562	9236	9012	8686	9675	9125	93	2800	500	6720	10	1	18668371	1742	7.82	1.52	12	0.07	1193.00	6123.00	13000	20220916	-28.23	7480	20221227	24.73	12750	-26.82	20230619	7610	22.60	20230103	13000	-28.23	20220916	7480	24.73	20221227	3.78	N	290550	500	93 억	213661	N	N	0	N	N
80	20230818	101021	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9230	-110	5	-1.18	74035980	8067	11.78	9100	9340	9100	12140	6540	9340	9177.63	1.14	2102	9786	9562	9236	9012	8686	9675	9125	93	2800	500	6720	10	1	18668371	1723	7.74	1.51	12	0.04	1193.00	6123.00	13000	20220916	-29.00	7480	20221227	23.40	12750	-27.61	20230619	7610	21.29	20230103	13000	-29.00	20220916	7480	23.40	20221227	3.78	N	290550	500	93 억	213661	N	N	0	N	N
81	20230818	091024	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9120	-220	5	-2.36	13607850	1494	2.18	9100	9170	9100	12140	6540	9340	9108.33	1.14	14	9786	9562	9236	9012	8686	9675	9125	93	2800	500	6720	10	1	18668371	1703	7.64	1.49	12	0.01	1193.00	6123.00	13000	20220916	-29.85	7480	20221227	21.93	12750	-28.47	20230619	7610	19.84	20230103	13000	-29.85	20220916	7480	21.93	20221227	3.78	N	290550	500	93 억	213661	N	N	0	N	N
82	20230817	161020	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9340	10	2	0.11	625329400	68236	207.45	9100	9460	8910	12120	6540	9330	9164.20	1.11	5594	9630	9480	9360	9210	9090	9555	9285	93	2790	500	6710	10	1	18668371	1744	7.83	1.53	12	0.37	1193.00	6123.00	13000	20220916	-28.15	7480	20221227	24.87	12750	-26.75	20230619	7610	22.73	20230103	13000	-28.15	20220916	7480	24.87	20221227	3.79	N	290550	500	93 억	208091	N	N	1	N	N
83	20230817	151026	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9340	10	2	0.11	576779990	63014	191.58	9100	9460	8910	12120	6540	9330	9153.20	1.11	4994	9630	9480	9360	9210	9090	9555	9285	93	2790	500	6710	10	1	18668371	1744	7.83	1.53	12	0.34	1193.00	6123.00	13000	20220916	-28.15	7480	20221227	24.87	12750	-26.75	20230619	7610	22.73	20230103	13000	-28.15	20220916	7480	24.87	20221227	3.79	N	290550	500	93 억	208091	N	N	1	N	N
84	20230817	141016	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9320	-10	5	-0.11	468364110	51383	156.22	9100	9420	8910	12120	6540	9330	9115.16	1.11	5028	9630	9480	9360	9210	9090	9555	9285	93	2790	500	6710	10	1	18668371	1740	7.81	1.52	12	0.28	1193.00	6123.00	13000	20220916	-28.31	7480	20221227	24.60	12750	-26.90	20230619	7610	22.47	20230103	13000	-28.31	20220916	7480	24.60	20221227	3.79	N	290550	500	93 억	208091	N	N	1	N	N
85	20230817	131014	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9170	-160	5	-1.71	393991980	43364	131.84	9100	9320	8910	12120	6540	9330	9085.69	1.11	1446	9630	9480	9360	9210	9090	9555	9285	93	2790	500	6710	10	1	18668371	1712	7.69	1.50	12	0.23	1193.00	6123.00	13000	20220916	-29.46	7480	20221227	22.59	12750	-28.08	20230619	7610	20.50	20230103	13000	-29.46	20220916	7480	22.59	20221227	3.79	N	290550	500	93 억	208091	N	N	1	N	N
86	20230817	121017	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9180	-150	5	-1.61	367529050	40478	123.06	9100	9320	8910	12120	6540	9330	9079.72	1.11	635	9630	9480	9360	9210	9090	9555	9285	93	2790	500	6710	10	1	18668371	1714	7.69	1.50	12	0.22	1193.00	6123.00	13000	20220916	-29.38	7480	20221227	22.73	12750	-28.00	20230619	7610	20.63	20230103	13000	-29.38	20220916	7480	22.73	20221227	3.79	N	290550	500	93 억	208091	N	N	1	N	N
87	20230817	111018	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9150	-180	5	-1.93	349291450	38488	117.01	9100	9320	8910	12120	6540	9330	9075.33	1.11	343	9630	9480	9360	9210	9090	9555	9285	93	2790	500	6710	10	1	18668371	1708	7.67	1.49	12	0.21	1193.00	6123.00	13000	20220916	-29.62	7480	20221227	22.33	12750	-28.24	20230619	7610	20.24	20230103	13000	-29.62	20220916	7480	22.33	20221227	3.79	N	290550	500	93 억	208091	N	N	1	N	N
88	20230817	101012	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9150	-180	5	-1.93	285961490	31556	95.94	9100	9320	8910	12120	6540	9330	9062.03	1.11	1217	9630	9480	9360	9210	9090	9555	9285	93	2790	500	6710	10	1	18668371	1708	7.67	1.49	12	0.17	1193.00	6123.00	13000	20220916	-29.62	7480	20221227	22.33	12750	-28.24	20230619	7610	20.24	20230103	13000	-29.62	20220916	7480	22.33	20221227	3.79	N	290550	500	93 억	208091	N	N	1	N	N
89	20230817	091011	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9140	-190	5	-2.04	73804710	8088	24.59	9100	9320	9100	12120	6540	9330	9125.21	1.11	542	9630	9480	9360	9210	9090	9555	9285	93	2790	500	6710	10	1	18668371	1706	7.66	1.49	12	0.04	1193.00	6123.00	13000	20220916	-29.69	7480	20221227	22.19	12750	-28.31	20230619	7610	20.11	20230103	13000	-29.69	20220916	7480	22.19	20221227	3.79	N	290550	500	93 억	208091	N	N	1	N	N
90	20230816	161016	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9330	-230	5	-2.41	306455340	32799	86.41	9320	9510	9240	12420	6700	9560	9343.58	1.15	-7482	9986	9772	9626	9412	9266	9700	9340	93	2860	500	6880	10	1	18668371	1742	7.82	1.52	12	0.18	1193.00	6123.00	13000	20220916	-28.23	7480	20221227	24.73	12750	-26.82	20230619	7610	22.60	20230103	13000	-28.23	20220916	7480	24.73	20221227	3.77	N	290550	500	93 억	215573	N	N	1	N	N
91	20230816	151019	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9310	-250	5	-2.62	285630410	30560	80.51	9320	9510	9240	12420	6700	9560	9346.54	1.15	-7966	9986	9772	9626	9412	9266	9700	9340	93	2860	500	6880	10	1	18668371	1738	7.80	1.52	12	0.16	1193.00	6123.00	13000	20220916	-28.38	7480	20221227	24.47	12750	-26.98	20230619	7610	22.34	20230103	13000	-28.38	20220916	7480	24.47	20221227	3.77	N	290550	500	93 억	215573	N	N	0	N	N
92	20230816	141017	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9360	-200	5	-2.09	257631600	27564	72.62	9320	9510	9240	12420	6700	9560	9346.67	1.15	-8449	9986	9772	9626	9412	9266	9700	9340	93	2860	500	6880	10	1	18668371	1747	7.85	1.53	12	0.15	1193.00	6123.00	13000	20220916	-28.00	7480	20221227	25.13	12750	-26.59	20230619	7610	23.00	20230103	13000	-28.00	20220916	7480	25.13	20221227	3.77	N	290550	500	93 억	215573	N	N	0	N	N
93	20230816	131015	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9360	-200	5	-2.09	239772040	25659	67.60	9320	9510	9240	12420	6700	9560	9344.56	1.15	-7674	9986	9772	9626	9412	9266	9700	9340	93	2860	500	6880	10	1	18668371	1747	7.85	1.53	12	0.14	1193.00	6123.00	13000	20220916	-28.00	7480	20221227	25.13	12750	-26.59	20230619	7610	23.00	20230103	13000	-28.00	20220916	7480	25.13	20221227	3.77	N	290550	500	93 억	215573	N	N	0	N	N
94	20230816	121029	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9250	-310	5	-3.24	225467480	24119	63.54	9320	9510	9240	12420	6700	9560	9348.13	1.15	-7705	9986	9772	9626	9412	9266	9700	9340	93	2860	500	6880	10	1	18668371	1727	7.75	1.51	12	0.13	1193.00	6123.00	13000	20220916	-28.85	7480	20221227	23.66	12750	-27.45	20230619	7610	21.55	20230103	13000	-28.85	20220916	7480	23.66	20221227	3.77	N	290550	500	93 억	215573	N	N	0	N	N
95	20230816	111024	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9400	-160	5	-1.67	163145320	17432	45.93	9320	9510	9300	12420	6700	9560	9358.96	1.15	-7152	9986	9772	9626	9412	9266	9700	9340	93	2860	500	6880	10	1	18668371	1755	7.88	1.54	12	0.09	1193.00	6123.00	13000	20220916	-27.69	7480	20221227	25.67	12750	-26.27	20230619	7610	23.52	20230103	13000	-27.69	20220916	7480	25.67	20221227	3.77	N	290550	500	93 억	215573	N	N	0	N	N
96	20230816	101018	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9390	-170	5	-1.78	141081350	15088	39.75	9320	9510	9300	12420	6700	9560	9350.57	1.15	-7021	9986	9772	9626	9412	9266	9700	9340	93	2860	500	6880	10	1	18668371	1753	7.87	1.53	12	0.08	1193.00	6123.00	13000	20220916	-27.77	7480	20221227	25.53	12750	-26.35	20230619	7610	23.39	20230103	13000	-27.77	20220916	7480	25.53	20221227	3.77	N	290550	500	93 억	215573	N	N	0	N	N
97	20230816	091013	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9480	-80	5	-0.84	14147520	1504	3.96	9320	9510	9310	12420	6700	9560	9406.60	1.15	-618	9986	9772	9626	9412	9266	9700	9340	93	2860	500	6880	10	1	18668371	1770	7.95	1.55	12	0.01	1193.00	6123.00	13000	20220916	-27.08	7480	20221227	26.74	12750	-25.65	20230619	7610	24.57	20230103	13000	-27.08	20220916	7480	26.74	20221227	3.77	N	290550	500	93 억	215573	N	N	0	N	N
98	20230814	161005	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9560	-230	5	-2.35	362605760	37913	46.98	9790	9840	9480	12720	6860	9790	9564.16	1.21	-9690	10390	10090	9800	9500	9210	10240	9650	93	2930	500	7040	10	1	18668371	1785	8.01	1.56	12	0.20	1193.00	6123.00	13000	20220916	-26.46	7480	20221227	27.81	12750	-25.02	20230619	7610	25.62	20230103	13000	-26.46	20220916	7480	27.81	20221227	3.80	N	290550	500	93 억	225199	N	N	0	N	N
99	20230814	151002	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9530	-260	5	-2.66	336808960	35211	43.64	9790	9840	9480	12720	6860	9790	9565.45	1.21	-8897	10390	10090	9800	9500	9210	10240	9650	93	2930	500	7040	10	1	18668371	1779	7.99	1.56	12	0.19	1193.00	6123.00	13000	20220916	-26.69	7480	20221227	27.41	12750	-25.25	20230619	7610	25.23	20230103	13000	-26.69	20220916	7480	27.41	20221227	3.80	N	290550	500	93 억	225199	N	N	0	N	N
100	20230814	141005	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9530	-260	5	-2.66	260886480	27239	33.76	9790	9840	9480	12720	6860	9790	9577.68	1.21	-8493	10390	10090	9800	9500	9210	10240	9650	93	2930	500	7040	10	1	18668371	1779	7.99	1.56	12	0.15	1193.00	6123.00	13000	20220916	-26.69	7480	20221227	27.41	12750	-25.25	20230619	7610	25.23	20230103	13000	-26.69	20220916	7480	27.41	20221227	3.80	N	290550	500	93 억	225199	N	N	0	N	N
101	20230814	130953	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9570	-220	5	-2.25	237903560	24829	30.77	9790	9840	9480	12720	6860	9790	9581.68	1.21	-7817	10390	10090	9800	9500	9210	10240	9650	93	2930	500	7040	10	1	18668371	1787	8.02	1.56	12	0.13	1193.00	6123.00	13000	20220916	-26.38	7480	20221227	27.94	12750	-24.94	20230619	7610	25.76	20230103	13000	-26.38	20220916	7480	27.94	20221227	3.80	N	290550	500	93 억	225199	N	N	0	N	N
102	20230814	121001	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9590	-200	5	-2.04	235869540	24617	30.51	9790	9840	9480	12720	6860	9790	9581.57	1.21	-7650	10390	10090	9800	9500	9210	10240	9650	93	2930	500	7040	10	1	18668371	1790	8.04	1.57	12	0.13	1193.00	6123.00	13000	20220916	-26.23	7480	20221227	28.21	12750	-24.78	20230619	7610	26.02	20230103	13000	-26.23	20220916	7480	28.21	20221227	3.80	N	290550	500	93 억	225199	N	N	0	N	N
103	20230814	110954	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9510	-280	5	-2.86	209712860	21871	27.10	9790	9840	9480	12720	6860	9790	9588.63	1.21	-6289	10390	10090	9800	9500	9210	10240	9650	93	2930	500	7040	10	1	18668371	1775	7.97	1.55	12	0.12	1193.00	6123.00	13000	20220916	-26.85	7480	20221227	27.14	12750	-25.41	20230619	7610	24.97	20230103	13000	-26.85	20220916	7480	27.14	20221227	3.80	N	290550	500	93 억	225199	N	N	0	N	N
104	20230814	100957	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9530	-260	5	-2.66	148610680	15459	19.16	9790	9840	9480	12720	6860	9790	9613.21	1.21	-7207	10390	10090	9800	9500	9210	10240	9650	93	2930	500	7040	10	1	18668371	1779	7.99	1.56	12	0.08	1193.00	6123.00	13000	20220916	-26.69	7480	20221227	27.41	12750	-25.25	20230619	7610	25.23	20230103	13000	-26.69	20220916	7480	27.41	20221227	3.80	N	290550	500	93 억	225199	N	N	0	N	N
105	20230814	090954	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9670	-120	5	-1.23	22768810	2339	2.90	9790	9840	9670	12720	6860	9790	9734.42	1.21	-1413	10390	10090	9800	9500	9210	10240	9650	93	2930	500	7040	10	1	18668371	1805	8.11	1.58	12	0.01	1193.00	6123.00	13000	20220916	-25.62	7480	20221227	29.28	12750	-24.16	20230619	7610	27.07	20230103	13000	-25.62	20220916	7480	29.28	20221227	3.80	N	290550	500	93 억	225199	N	N	0	N	N
106	20230811	160954	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9790	200	2	2.09	800619630	80679	193.48	9510	10100	9510	12460	6720	9590	9923.69	1.21	-2362	9863	9726	9593	9456	9323	9660	9390	93	2870	500	6900	10	1	18668371	1828	8.21	1.60	12	0.43	1193.00	6123.00	13000	20220916	-24.69	7480	20221227	30.88	12750	-23.22	20230619	7610	28.65	20230103	13000	-24.69	20220916	7480	30.88	20221227	3.80	N	290550	500	93 억	225550	N	N	0	N	N
107	20230811	150949	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9810	220	2	2.29	785881970	79171	189.86	9510	10100	9510	12460	6720	9590	9926.39	1.21	-2040	9863	9726	9593	9456	9323	9660	9390	93	2870	500	6900	10	1	18668371	1831	8.22	1.60	12	0.42	1193.00	6123.00	13000	20220916	-24.54	7480	20221227	31.15	12750	-23.06	20230619	7610	28.91	20230103	13000	-24.54	20220916	7480	31.15	20221227	3.80	N	290550	500	93 억	225550	N	N	0	N	N
108	20230811	140948	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9820	230	2	2.40	765915850	77136	184.98	9510	10100	9510	12460	6720	9590	9929.42	1.21	-1127	9863	9726	9593	9456	9323	9660	9390	93	2870	500	6900	10	1	18668371	1833	8.23	1.60	12	0.41	1193.00	6123.00	13000	20220916	-24.46	7480	20221227	31.28	12750	-22.98	20230619	7610	29.04	20230103	13000	-24.46	20220916	7480	31.28	20221227	3.80	N	290550	500	93 억	225550	N	N	0	N	N
109	20230811	130946	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9790	200	2	2.09	757917950	76321	183.03	9510	10100	9510	12460	6720	9590	9930.66	1.21	-951	9863	9726	9593	9456	9323	9660	9390	93	2870	500	6900	10	1	18668371	1828	8.21	1.60	12	0.41	1193.00	6123.00	13000	20220916	-24.69	7480	20221227	30.88	12750	-23.22	20230619	7610	28.65	20230103	13000	-24.69	20220916	7480	30.88	20221227	3.80	N	290550	500	93 억	225550	N	N	0	N	N
110	20230811	120938	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	10070	480	2	5.01	616134610	62173	149.10	9510	10090	9510	12460	6720	9590	9910.00	1.21	-876	9863	9726	9593	9456	9323	9660	9390	93	2870	500	6900	10	1	18668371	1880	8.44	1.64	12	0.33	1193.00	6123.00	13000	20220916	-22.54	7480	20221227	34.63	12750	-21.02	20230619	7610	32.33	20230103	13000	-22.54	20220916	7480	34.63	20221227	3.80	N	290550	500	93 억	225550	N	N	0	N	N
111	20230811	110939	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9990	400	2	4.17	401581450	40802	97.85	9510	10010	9510	12460	6720	9590	9842.20	1.21	-2246	9863	9726	9593	9456	9323	9660	9390	93	2870	500	6900	10	1	18668371	1865	8.37	1.63	12	0.22	1193.00	6123.00	13000	20220916	-23.15	7480	20221227	33.56	12750	-21.65	20230619	7610	31.27	20230103	13000	-23.15	20220916	7480	33.56	20221227	3.80	N	290550	500	93 억	225550	N	N	0	N	N
112	20230811	100934	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9720	130	2	1.36	167692160	17178	41.20	9510	9870	9510	12460	6720	9590	9762.03	1.21	-8337	9863	9726	9593	9456	9323	9660	9390	93	2870	500	6900	10	1	18668371	1815	8.15	1.59	12	0.09	1193.00	6123.00	13000	20220916	-25.23	7480	20221227	29.95	12750	-23.76	20230619	7610	27.73	20230103	13000	-25.23	20220916	7480	29.95	20221227	3.80	N	290550	500	93 억	225550	N	N	0	N	N
113	20230811	090945	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9650	60	2	0.63	3706600	386	0.93	9510	9670	9510	12460	6720	9590	9602.59	1.21	-195	9863	9726	9593	9456	9323	9660	9390	93	2870	500	6900	10	1	18668371	1801	8.09	1.58	12	0.00	1193.00	6123.00	13000	20220916	-25.77	7480	20221227	29.01	12750	-24.31	20230619	7610	26.81	20230103	13000	-25.77	20220916	7480	29.01	20221227	3.80	N	290550	500	93 억	225550	N	N	0	N	N
114	20230810	160935	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9590	-40	5	-0.42	396361560	41689	115.15	9630	9730	9460	12510	6750	9630	9507.58	1.20	1588	9816	9722	9666	9572	9516	9695	9545	93	2880	500	6930	10	1	18668371	1790	8.04	1.57	12	0.22	1193.00	6123.00	13000	20220916	-26.23	7480	20221227	28.21	12750	-24.78	20230619	7610	26.02	20230103	13000	-26.23	20220916	7480	28.21	20221227	3.83	N	290550	500	93 억	223962	N	N	258	N	N
115	20230810	150933	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9540	-90	5	-0.93	378995430	39877	110.15	9630	9730	9460	12510	6750	9630	9504.11	1.20	2235	9816	9722	9666	9572	9516	9695	9545	93	2880	500	6930	10	1	18668371	1781	8.00	1.56	12	0.21	1193.00	6123.00	13000	20220916	-26.62	7480	20221227	27.54	12750	-25.18	20230619	7610	25.36	20230103	13000	-26.62	20220916	7480	27.54	20221227	3.83	N	290550	500	93 억	223962	N	N	258	N	N
116	20230810	140935	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9550	-80	5	-0.83	348041840	36631	101.18	9630	9730	9460	12510	6750	9630	9501.29	1.20	3678	9816	9722	9666	9572	9516	9695	9545	93	2880	500	6930	10	1	18668371	1783	8.01	1.56	12	0.20	1193.00	6123.00	13000	20220916	-26.54	7480	20221227	27.67	12750	-25.10	20230619	7610	25.49	20230103	13000	-26.54	20220916	7480	27.67	20221227	3.83	N	290550	500	93 억	223962	N	N	258	N	N
117	20230810	130925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9550	-80	5	-0.83	342399040	36040	99.55	9630	9730	9460	12510	6750	9630	9500.53	1.20	3714	9816	9722	9666	9572	9516	9695	9545	93	2880	500	6930	10	1	18668371	1783	8.01	1.56	12	0.19	1193.00	6123.00	13000	20220916	-26.54	7480	20221227	27.67	12750	-25.10	20230619	7610	25.49	20230103	13000	-26.54	20220916	7480	27.67	20221227	3.83	N	290550	500	93 억	223962	N	N	258	N	N
118	20230810	120943	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9530	-100	5	-1.04	339851330	35774	98.81	9630	9730	9460	12510	6750	9630	9499.95	1.20	3852	9816	9722	9666	9572	9516	9695	9545	93	2880	500	6930	10	1	18668371	1779	7.99	1.56	12	0.19	1193.00	6123.00	13000	20220916	-26.69	7480	20221227	27.41	12750	-25.25	20230619	7610	25.23	20230103	13000	-26.69	20220916	7480	27.41	20221227	3.83	N	290550	500	93 억	223962	N	N	258	N	N
119	20230810	110944	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9490	-140	5	-1.45	308002790	32436	89.59	9630	9730	9460	12510	6750	9630	9495.71	1.20	4033	9816	9722	9666	9572	9516	9695	9545	93	2880	500	6930	10	1	18668371	1772	7.95	1.55	12	0.17	1193.00	6123.00	13000	20220916	-27.00	7480	20221227	26.87	12750	-25.57	20230619	7610	24.70	20230103	13000	-27.00	20220916	7480	26.87	20221227	3.83	N	290550	500	93 억	223962	N	N	258	N	N
120	20230810	100938	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9520	-110	5	-1.14	119659760	12564	34.70	9630	9730	9480	12510	6750	9630	9524.02	1.20	-2048	9816	9722	9666	9572	9516	9695	9545	93	2880	500	6930	10	1	18668371	1777	7.98	1.55	12	0.07	1193.00	6123.00	13000	20220916	-26.77	7480	20221227	27.27	12750	-25.33	20230619	7610	25.10	20230103	13000	-26.77	20220916	7480	27.27	20221227	3.83	N	290550	500	93 억	223962	N	N	258	N	N
121	20230810	090949	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9540	-90	5	-0.93	63004950	6607	18.25	9630	9730	9500	12510	6750	9630	9536.09	1.20	650	9816	9722	9666	9572	9516	9695	9545	93	2880	500	6930	10	1	18668371	1781	8.00	1.56	12	0.04	1193.00	6123.00	13000	20220916	-26.62	7480	20221227	27.54	12750	-25.18	20230619	7610	25.36	20230103	13000	-26.62	20220916	7480	27.54	20221227	3.83	N	290550	500	93 억	223962	N	N	258	N	N
122	20230809	160935	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9630	-30	5	-0.31	349569500	36164	73.47	9740	9760	9610	12550	6770	9660	9666.23	1.25	-8526	9986	9822	9586	9422	9186	9905	9505	93	2890	500	6950	10	1	18668371	1798	8.07	1.57	12	0.19	1193.00	6123.00	13000	20220916	-25.92	7480	20221227	28.74	12750	-24.47	20230619	7610	26.54	20230103	13000	-25.92	20220916	7480	28.74	20221227	3.85	N	290550	500	93 억	232488	N	N	258	N	N
123	20230809	150923	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9640	-20	5	-0.21	325832250	33701	68.46	9740	9760	9610	12550	6770	9660	9668.33	1.25	-8081	9986	9822	9586	9422	9186	9905	9505	93	2890	500	6950	10	1	18668371	1800	8.08	1.57	12	0.18	1193.00	6123.00	13000	20220916	-25.85	7480	20221227	28.88	12750	-24.39	20230619	7610	26.68	20230103	13000	-25.85	20220916	7480	28.88	20221227	3.85	N	290550	500	93 억	232488	N	N	0	N	N
124	20230809	140921	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9670	10	2	0.10	268157460	27715	56.30	9740	9760	9610	12550	6770	9660	9675.54	1.25	-6713	9986	9822	9586	9422	9186	9905	9505	93	2890	500	6950	10	1	18668371	1805	8.11	1.58	12	0.15	1193.00	6123.00	13000	20220916	-25.62	7480	20221227	29.28	12750	-24.16	20230619	7610	27.07	20230103	13000	-25.62	20220916	7480	29.28	20221227	3.85	N	290550	500	93 억	232488	N	N	0	N	N
125	20230809	130942	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9700	40	2	0.41	198913430	20560	41.77	9740	9760	9610	12550	6770	9660	9674.78	1.25	-4599	9986	9822	9586	9422	9186	9905	9505	93	2890	500	6950	10	1	18668371	1811	8.13	1.58	12	0.11	1193.00	6123.00	13000	20220916	-25.38	7480	20221227	29.68	12750	-23.92	20230619	7610	27.46	20230103	13000	-25.38	20220916	7480	29.68	20221227	3.85	N	290550	500	93 억	232488	N	N	0	N	N
126	20230809	120940	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9670	10	2	0.10	190256170	19665	39.95	9740	9760	9610	12550	6770	9660	9674.86	1.25	-4457	9986	9822	9586	9422	9186	9905	9505	93	2890	500	6950	10	1	18668371	1805	8.11	1.58	12	0.11	1193.00	6123.00	13000	20220916	-25.62	7480	20221227	29.28	12750	-24.16	20230619	7610	27.07	20230103	13000	-25.62	20220916	7480	29.28	20221227	3.85	N	290550	500	93 억	232488	N	N	0	N	N
127	20230809	110933	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9710	50	2	0.52	161986110	16748	34.02	9740	9760	9610	12550	6770	9660	9671.97	1.25	-2825	9986	9822	9586	9422	9186	9905	9505	93	2890	500	6950	10	1	18668371	1813	8.14	1.59	12	0.09	1193.00	6123.00	13000	20220916	-25.31	7480	20221227	29.81	12750	-23.84	20230619	7610	27.60	20230103	13000	-25.31	20220916	7480	29.81	20221227	3.85	N	290550	500	93 억	232488	N	N	0	N	N
128	20230809	100921	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9680	20	2	0.21	64933350	6720	13.65	9740	9760	9610	12550	6770	9660	9662.70	1.25	-357	9986	9822	9586	9422	9186	9905	9505	93	2890	500	6950	10	1	18668371	1807	8.11	1.58	12	0.04	1193.00	6123.00	13000	20220916	-25.54	7480	20221227	29.41	12750	-24.08	20230619	7610	27.20	20230103	13000	-25.54	20220916	7480	29.41	20221227	3.85	N	290550	500	93 억	232488	N	N	0	N	N
129	20230809	090926	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9750	90	2	0.93	9878600	1021	2.07	9740	9750	9620	12550	6770	9660	9675.42	1.25	219	9986	9822	9586	9422	9186	9905	9505	93	2890	500	6950	10	1	18668371	1820	8.17	1.59	12	0.01	1193.00	6123.00	13000	20220916	-25.00	7480	20221227	30.35	12750	-23.53	20230619	7610	28.12	20230103	13000	-25.00	20220916	7480	30.35	20221227	3.85	N	290550	500	93 억	232488	N	N	0	N	N
130	20230808	160944	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9660	300	2	3.21	472634580	49016	96.70	9350	9750	9350	12160	6560	9360	9642.10	1.28	-2616	9733	9546	9313	9126	8893	9640	9220	93	2800	500	6730	10	1	18668371	1803	8.10	1.58	12	0.26	1193.00	6123.00	13000	20220916	-25.69	7480	20221227	29.14	12750	-24.24	20230619	7610	26.94	20230103	13000	-25.69	20220916	7480	29.14	20221227	3.83	N	290550	500	93 억	239312	N	N	96	N	N
131	20230808	150932	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9650	290	2	3.10	443783830	46027	90.80	9350	9750	9350	12160	6560	9360	9641.82	1.28	-2748	9733	9546	9313	9126	8893	9640	9220	93	2800	500	6730	10	1	18668371	1801	8.09	1.58	12	0.25	1193.00	6123.00	13000	20220916	-25.77	7480	20221227	29.01	12750	-24.31	20230619	7610	26.81	20230103	13000	-25.77	20220916	7480	29.01	20221227	3.83	N	290550	500	93 억	239312	N	N	96	N	N
132	20230808	140928	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9680	320	2	3.42	388204430	40301	79.51	9350	9740	9350	12160	6560	9360	9632.63	1.28	302	9733	9546	9313	9126	8893	9640	9220	93	2800	500	6730	10	1	18668371	1807	8.11	1.58	12	0.22	1193.00	6123.00	13000	20220916	-25.54	7480	20221227	29.41	12750	-24.08	20230619	7610	27.20	20230103	13000	-25.54	20220916	7480	29.41	20221227	3.83	N	290550	500	93 억	239312	N	N	96	N	N
133	20230808	130919	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9640	280	2	2.99	318097750	33028	65.16	9350	9740	9350	12160	6560	9360	9631.15	1.28	3249	9733	9546	9313	9126	8893	9640	9220	93	2800	500	6730	10	1	18668371	1800	8.08	1.57	12	0.18	1193.00	6123.00	13000	20220916	-25.85	7480	20221227	28.88	12750	-24.39	20230619	7610	26.68	20230103	13000	-25.85	20220916	7480	28.88	20221227	3.83	N	290550	500	93 억	239312	N	N	96	N	N
134	20230808	120926	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9700	340	2	3.63	274430260	28514	56.25	9350	9740	9350	12160	6560	9360	9624.40	1.28	4459	9733	9546	9313	9126	8893	9640	9220	93	2800	500	6730	10	1	18668371	1811	8.13	1.58	12	0.15	1193.00	6123.00	13000	20220916	-25.38	7480	20221227	29.68	12750	-23.92	20230619	7610	27.46	20230103	13000	-25.38	20220916	7480	29.68	20221227	3.83	N	290550	500	93 억	239312	N	N	96	N	N
135	20230808	110914	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9620	260	2	2.78	195774390	20406	40.26	9350	9740	9350	12160	6560	9360	9593.96	1.28	6200	9733	9546	9313	9126	8893	9640	9220	93	2800	500	6730	10	1	18668371	1796	8.06	1.57	12	0.11	1193.00	6123.00	13000	20220916	-26.00	7480	20221227	28.61	12750	-24.55	20230619	7610	26.41	20230103	13000	-26.00	20220916	7480	28.61	20221227	3.83	N	290550	500	93 억	239312	N	N	96	N	N
136	20230808	100928	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9550	190	2	2.03	48888600	5151	10.16	9350	9610	9350	12160	6560	9360	9491.09	1.28	1743	9733	9546	9313	9126	8893	9640	9220	93	2800	500	6730	10	1	18668371	1783	8.01	1.56	12	0.03	1193.00	6123.00	13000	20220916	-26.54	7480	20221227	27.67	12750	-25.10	20230619	7610	25.49	20230103	13000	-26.54	20220916	7480	27.67	20221227	3.83	N	290550	500	93 억	239312	N	N	96	N	N
137	20230808	090932	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9400	40	2	0.43	5992050	635	1.25	9350	9610	9350	12160	6560	9360	9436.30	1.28	64	9733	9546	9313	9126	8893	9640	9220	93	2800	500	6730	10	1	18668371	1755	7.88	1.54	12	0.00	1193.00	6123.00	13000	20220916	-27.69	7480	20221227	25.67	12750	-26.27	20230619	7610	23.52	20230103	13000	-27.69	20220916	7480	25.67	20221227	3.83	N	290550	500	93 억	239312	N	N	96	N	N
138	20230807	160923	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9360	40	2	0.43	471054060	50520	75.31	9220	9500	9080	12110	6530	9320	9324.11	1.30	-2918	9780	9550	9380	9150	8980	9465	9065	93	2790	500	6710	10	1	18668371	1747	7.85	1.53	12	0.27	1193.00	6123.00	13000	20220916	-28.00	7480	20221227	25.13	12750	-26.59	20230619	7610	23.00	20230103	13000	-28.00	20220916	7480	25.13	20221227	3.88	N	290550	500	93 억	242956	N	N	88	N	N
139	20230807	150923	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9430	110	2	1.18	460034720	49348	73.56	9220	9500	9080	12110	6530	9320	9322.26	1.30	-3036	9780	9550	9380	9150	8980	9465	9065	93	2790	500	6710	10	1	18668371	1760	7.90	1.54	12	0.26	1193.00	6123.00	13000	20220916	-27.46	7480	20221227	26.07	12750	-26.04	20230619	7610	23.92	20230103	13000	-27.46	20220916	7480	26.07	20221227	3.88	N	290550	500	93 억	242956	N	N	0	N	N
140	20230807	140928	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9430	110	2	1.18	374593750	40262	60.02	9220	9500	9080	12110	6530	9320	9303.90	1.30	469	9780	9550	9380	9150	8980	9465	9065	93	2790	500	6710	10	1	18668371	1760	7.90	1.54	12	0.22	1193.00	6123.00	13000	20220916	-27.46	7480	20221227	26.07	12750	-26.04	20230619	7610	23.92	20230103	13000	-27.46	20220916	7480	26.07	20221227	3.88	N	290550	500	93 억	242956	N	N	0	N	N
141	20230807	130918	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9450	130	2	1.39	357366140	38429	57.29	9220	9500	9080	12110	6530	9320	9299.39	1.30	1725	9780	9550	9380	9150	8980	9465	9065	93	2790	500	6710	10	1	18668371	1764	7.92	1.54	12	0.21	1193.00	6123.00	13000	20220916	-27.31	7480	20221227	26.34	12750	-25.88	20230619	7610	24.18	20230103	13000	-27.31	20220916	7480	26.34	20221227	3.88	N	290550	500	93 억	242956	N	N	0	N	N
142	20230807	120917	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9490	170	2	1.82	319740760	34447	51.35	9220	9500	9080	12110	6530	9320	9282.11	1.30	3164	9780	9550	9380	9150	8980	9465	9065	93	2790	500	6710	10	1	18668371	1772	7.95	1.55	12	0.18	1193.00	6123.00	13000	20220916	-27.00	7480	20221227	26.87	12750	-25.57	20230619	7610	24.70	20230103	13000	-27.00	20220916	7480	26.87	20221227	3.88	N	290550	500	93 억	242956	N	N	0	N	N
143	20230807	110909	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9430	110	2	1.18	273975200	29613	44.14	9220	9470	9080	12110	6530	9320	9251.86	1.30	4238	9780	9550	9380	9150	8980	9465	9065	93	2790	500	6710	10	1	18668371	1760	7.90	1.54	12	0.16	1193.00	6123.00	13000	20220916	-27.46	7480	20221227	26.07	12750	-26.04	20230619	7610	23.92	20230103	13000	-27.46	20220916	7480	26.07	20221227	3.88	N	290550	500	93 억	242956	N	N	0	N	N
144	20230807	100922	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9360	40	2	0.43	202265650	21980	32.77	9220	9370	9080	12110	6530	9320	9202.26	1.30	2285	9780	9550	9380	9150	8980	9465	9065	93	2790	500	6710	10	1	18668371	1747	7.85	1.53	12	0.12	1193.00	6123.00	13000	20220916	-28.00	7480	20221227	25.13	12750	-26.59	20230619	7610	23.00	20230103	13000	-28.00	20220916	7480	25.13	20221227	3.88	N	290550	500	93 억	242956	N	N	0	N	N
145	20230807	090919	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9230	-90	5	-0.97	52908180	5737	8.55	9220	9250	9210	12110	6530	9320	9222.27	1.30	-681	9780	9550	9380	9150	8980	9465	9065	93	2790	500	6710	10	1	18668371	1723	7.74	1.51	12	0.03	1193.00	6123.00	13000	20220916	-29.00	7480	20221227	23.40	12750	-27.61	20230619	7610	21.29	20230103	13000	-29.00	20220916	7480	23.40	20221227	3.88	N	290550	500	93 억	242956	N	N	0	N	N
146	20230804	160912	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9320	-130	5	-1.38	617960460	66012	22.07	9410	9610	9210	12280	6620	9450	9361.35	1.38	-14625	11656	10552	9916	8812	8176	10235	8495	93	2830	500	6800	10	1	18668371	1740	7.81	1.52	12	0.35	1193.00	6123.00	13000	20220916	-28.31	7480	20221227	24.60	12750	-26.90	20230619	7610	22.47	20230103	13000	-28.31	20220916	7480	24.60	20221227	3.85	N	290550	500	93 억	257488	N	N	0	N	N
147	20230804	150912	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9330	-120	5	-1.27	598190020	63895	21.36	9410	9610	9210	12280	6620	9450	9362.06	1.38	-14341	11656	10552	9916	8812	8176	10235	8495	93	2830	500	6800	10	1	18668371	1742	7.82	1.52	12	0.34	1193.00	6123.00	13000	20220916	-28.23	7480	20221227	24.73	12750	-26.82	20230619	7610	22.60	20230103	13000	-28.23	20220916	7480	24.73	20221227	3.85	N	290550	500	93 억	257488	N	N	0	N	N
148	20230804	140925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9320	-130	5	-1.38	548721840	58586	19.58	9410	9610	9210	12280	6620	9450	9366.08	1.38	-13198	11656	10552	9916	8812	8176	10235	8495	93	2830	500	6800	10	1	18668371	1740	7.81	1.52	12	0.31	1193.00	6123.00	13000	20220916	-28.31	7480	20221227	24.60	12750	-26.90	20230619	7610	22.47	20230103	13000	-28.31	20220916	7480	24.60	20221227	3.85	N	290550	500	93 억	257488	N	N	0	N	N
149	20230804	130909	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9290	-160	5	-1.69	532501880	56845	19.00	9410	9610	9210	12280	6620	9450	9367.60	1.38	-12667	11656	10552	9916	8812	8176	10235	8495	93	2830	500	6800	10	1	18668371	1734	7.79	1.52	12	0.30	1193.00	6123.00	13000	20220916	-28.54	7480	20221227	24.20	12750	-27.14	20230619	7610	22.08	20230103	13000	-28.54	20220916	7480	24.20	20221227	3.85	N	290550	500	93 억	257488	N	N	0	N	N
150	20230804	120905	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9410	-40	5	-0.42	518887990	55384	18.51	9410	9610	9210	12280	6620	9450	9368.90	1.38	-12638	11656	10552	9916	8812	8176	10235	8495	93	2830	500	6800	10	1	18668371	1757	7.89	1.54	12	0.30	1193.00	6123.00	13000	20220916	-27.62	7480	20221227	25.80	12750	-26.20	20230619	7610	23.65	20230103	13000	-27.62	20220916	7480	25.80	20221227	3.85	N	290550	500	93 억	257488	N	N	0	N	N
151	20230804	110916	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9280	-170	5	-1.80	456850460	48709	16.28	9410	9610	9210	12280	6620	9450	9379.17	1.38	-12242	11656	10552	9916	8812	8176	10235	8495	93	2830	500	6800	10	1	18668371	1732	7.78	1.52	12	0.26	1193.00	6123.00	13000	20220916	-28.62	7480	20221227	24.06	12750	-27.22	20230619	7610	21.94	20230103	13000	-28.62	20220916	7480	24.06	20221227	3.85	N	290550	500	93 억	257488	N	N	0	N	N
152	20230804	100900	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9400	-50	5	-0.53	195586640	20635	6.90	9410	9610	9380	12280	6620	9450	9478.41	1.38	-3005	11656	10552	9916	8812	8176	10235	8495	93	2830	500	6800	10	1	18668371	1755	7.88	1.54	12	0.11	1193.00	6123.00	13000	20220916	-27.69	7480	20221227	25.67	12750	-26.27	20230619	7610	23.52	20230103	13000	-27.69	20220916	7480	25.67	20221227	3.85	N	290550	500	93 억	257488	N	N	0	N	N
153	20230804	090901	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9470	20	2	0.21	35736400	3780	1.26	9410	9540	9380	12280	6620	9450	9454.08	1.38	1034	11656	10552	9916	8812	8176	10235	8495	93	2830	500	6800	10	1	18668371	1768	7.94	1.55	12	0.02	1193.00	6123.00	13000	20220916	-27.15	7480	20221227	26.60	12750	-25.73	20230619	7610	24.44	20230103	13000	-27.15	20220916	7480	26.60	20221227	3.85	N	290550	500	93 억	257488	N	N	0	N	N
154	20230803	160903	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9450	-150	5	-1.56	2966197590	297303	454.70	9480	11020	9280	12480	6720	9600	9977.02	1.51	-23643	10226	9912	9646	9332	9066	9780	9200	93	2880	500	6910	10	1	18668371	1764	7.92	1.54	12	1.59	1193.00	6123.00	13000	20220916	-27.31	7480	20221227	26.34	12750	-25.88	20230619	7610	24.18	20230103	13000	-27.31	20220916	7480	26.34	20221227	3.86	N	290550	500	93 억	281258	N	N	15	N	N
155	20230803	150910	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9490	-110	5	-1.15	2871900110	287345	439.47	9480	11020	9280	12480	6720	9600	9994.61	1.51	-27280	10226	9912	9646	9332	9066	9780	9200	93	2880	500	6910	10	1	18668371	1772	7.95	1.55	12	1.54	1193.00	6123.00	13000	20220916	-27.00	7480	20221227	26.87	12750	-25.57	20230619	7610	24.70	20230103	13000	-27.00	20220916	7480	26.87	20221227	3.86	N	290550	500	93 억	281258	N	N	15	N	N
156	20230803	140902	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9550	-50	5	-0.52	406664680	42871	65.57	9480	9650	9280	12480	6720	9600	9485.78	1.51	-7516	10226	9912	9646	9332	9066	9780	9200	93	2880	500	6910	10	1	18668371	1783	8.01	1.56	12	0.23	1193.00	6123.00	13000	20220916	-26.54	7480	20221227	27.67	12750	-25.10	20230619	7610	25.49	20230103	13000	-26.54	20220916	7480	27.67	20221227	3.86	N	290550	500	93 억	281258	N	N	15	N	N
157	20230803	130904	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9590	-10	5	-0.10	377500860	39829	60.92	9480	9650	9280	12480	6720	9600	9478.04	1.51	-6321	10226	9912	9646	9332	9066	9780	9200	93	2880	500	6910	10	1	18668371	1790	8.04	1.57	12	0.21	1193.00	6123.00	13000	20220916	-26.23	7480	20221227	28.21	12750	-24.78	20230619	7610	26.02	20230103	13000	-26.23	20220916	7480	28.21	20221227	3.86	N	290550	500	93 억	281258	N	N	15	N	N
158	20230803	120909	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9450	-150	5	-1.56	297721810	31462	48.12	9480	9650	9280	12480	6720	9600	9462.90	1.51	-10244	10226	9912	9646	9332	9066	9780	9200	93	2880	500	6910	10	1	18668371	1764	7.92	1.54	12	0.17	1193.00	6123.00	13000	20220916	-27.31	7480	20221227	26.34	12750	-25.88	20230619	7610	24.18	20230103	13000	-27.31	20220916	7480	26.34	20221227	3.86	N	290550	500	93 억	281258	N	N	15	N	N
159	20230803	110858	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9450	-150	5	-1.56	257693940	27237	41.66	9480	9650	9280	12480	6720	9600	9461.17	1.51	-7912	10226	9912	9646	9332	9066	9780	9200	93	2880	500	6910	10	1	18668371	1764	7.92	1.54	12	0.15	1193.00	6123.00	13000	20220916	-27.31	7480	20221227	26.34	12750	-25.88	20230619	7610	24.18	20230103	13000	-27.31	20220916	7480	26.34	20221227	3.86	N	290550	500	93 억	281258	N	N	15	N	N
160	20230803	100856	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9570	-30	5	-0.31	132768980	14020	21.44	9480	9650	9280	12480	6720	9600	9469.97	1.51	-1483	10226	9912	9646	9332	9066	9780	9200	93	2880	500	6910	10	1	18668371	1787	8.02	1.56	12	0.08	1193.00	6123.00	13000	20220916	-26.38	7480	20221227	27.94	12750	-24.94	20230619	7610	25.76	20230103	13000	-26.38	20220916	7480	27.94	20221227	3.86	N	290550	500	93 억	281258	N	N	15	N	N
161	20230803	090858	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9410	-190	5	-1.98	24806570	2629	4.02	9480	9510	9390	12480	6720	9600	9435.74	1.51	-634	10226	9912	9646	9332	9066	9780	9200	93	2880	500	6910	10	1	18668371	1757	7.89	1.54	12	0.01	1193.00	6123.00	13000	20220916	-27.62	7480	20221227	25.80	12750	-26.20	20230619	7610	23.65	20230103	13000	-27.62	20220916	7480	25.80	20221227	3.86	N	290550	500	93 억	281258	N	N	15	N	N
162	20230802	160904	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9600	-110	5	-1.13	624066320	65021	185.38	9700	9960	9380	12620	6800	9710	9597.92	1.53	-4043	9963	9836	9763	9636	9563	9800	9600	93	2910	500	6990	10	1	18668371	1792	8.05	1.57	12	0.35	1193.00	6123.00	13000	20220916	-26.15	7480	20221227	28.34	12750	-24.71	20230619	7610	26.15	20230103	13000	-26.15	20220916	7480	28.34	20221227	3.84	N	290550	500	93 억	285301	N	N	15	N	N
163	20230802	150915	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9450	-260	5	-2.68	598382770	62322	177.69	9700	9960	9380	12620	6800	9710	9601.47	1.53	-4554	9963	9836	9763	9636	9563	9800	9600	93	2910	500	6990	10	1	18668371	1764	7.92	1.54	12	0.33	1193.00	6123.00	13000	20220916	-27.31	7480	20221227	26.34	12750	-25.88	20230619	7610	24.18	20230103	13000	-27.31	20220916	7480	26.34	20221227	3.84	N	290550	500	93 억	285301	N	N	159	N	N
164	20230802	140903	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9410	-300	5	-3.09	425021450	43946	125.30	9700	9960	9410	12620	6800	9710	9671.45	1.53	-10630	9963	9836	9763	9636	9563	9800	9600	93	2910	500	6990	10	1	18668371	1757	7.89	1.54	12	0.24	1193.00	6123.00	13000	20220916	-27.62	7480	20221227	25.80	12750	-26.20	20230619	7610	23.65	20230103	13000	-27.62	20220916	7480	25.80	20221227	3.84	N	290550	500	93 억	285301	N	N	159	N	N
165	20230802	130858	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9630	-80	5	-0.82	249525700	25517	72.75	9700	9960	9610	12620	6800	9710	9778.80	1.53	-6200	9963	9836	9763	9636	9563	9800	9600	93	2910	500	6990	10	1	18668371	1798	8.07	1.57	12	0.14	1193.00	6123.00	13000	20220916	-25.92	7480	20221227	28.74	12750	-24.47	20230619	7610	26.54	20230103	13000	-25.92	20220916	7480	28.74	20221227	3.84	N	290550	500	93 억	285301	N	N	159	N	N
166	20230802	120853	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9690	-20	5	-0.21	163429810	16628	47.41	9700	9960	9640	12620	6800	9710	9828.59	1.53	-5374	9963	9836	9763	9636	9563	9800	9600	93	2910	500	6990	10	1	18668371	1809	8.12	1.58	12	0.09	1193.00	6123.00	13000	20220916	-25.46	7480	20221227	29.55	12750	-24.00	20230619	7610	27.33	20230103	13000	-25.46	20220916	7480	29.55	20221227	3.84	N	290550	500	93 억	285301	N	N	159	N	N
167	20230802	110855	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9790	80	2	0.82	135388210	13736	39.16	9700	9960	9700	12620	6800	9710	9856.45	1.53	-4137	9963	9836	9763	9636	9563	9800	9600	93	2910	500	6990	10	1	18668371	1828	8.21	1.60	12	0.07	1193.00	6123.00	13000	20220916	-24.69	7480	20221227	30.88	12750	-23.22	20230619	7610	28.65	20230103	13000	-24.69	20220916	7480	30.88	20221227	3.84	N	290550	500	93 억	285301	N	N	159	N	N
168	20230802	100857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9850	140	2	1.44	56223190	5701	16.25	9700	9960	9700	12620	6800	9710	9861.99	1.53	579	9963	9836	9763	9636	9563	9800	9600	93	2910	500	6990	10	1	18668371	1839	8.26	1.61	12	0.03	1193.00	6123.00	13000	20220916	-24.23	7480	20221227	31.68	12750	-22.75	20230619	7610	29.43	20230103	13000	-24.23	20220916	7480	31.68	20221227	3.84	N	290550	500	93 억	285301	N	N	159	N	N
169	20230802	090856	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9770	60	2	0.62	6578760	677	1.93	9700	9770	9700	12620	6800	9710	9717.52	1.53	217	9963	9836	9763	9636	9563	9800	9600	93	2910	500	6990	10	1	18668371	1824	8.19	1.60	12	0.00	1193.00	6123.00	13000	20220916	-24.85	7480	20221227	30.61	12750	-23.37	20230619	7610	28.38	20230103	13000	-24.85	20220916	7480	30.61	20221227	3.84	N	290550	500	93 억	285301	N	N	159	N	N
170	20230801	160856	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9710	-90	5	-0.92	338660770	34694	41.17	9800	9890	9690	12740	6860	9800	9761.41	1.58	-9664	10340	10070	9780	9510	9220	10080	9520	93	2940	500	7050	10	1	18668371	1813	8.14	1.59	12	0.19	1193.00	6123.00	13000	20220916	-25.31	7480	20221227	29.81	12750	-23.84	20230619	7610	27.60	20230103	13000	-25.31	20220916	7480	29.81	20221227	3.95	N	290550	500	93 억	294964	N	N	132	N	N
171	20230801	150851	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9710	-90	5	-0.92	301137250	30832	36.59	9800	9890	9690	12740	6860	9800	9767.04	1.58	-9467	10340	10070	9780	9510	9220	10080	9520	93	2940	500	7050	10	1	18668371	1813	8.14	1.59	12	0.17	1193.00	6123.00	13000	20220916	-25.31	7480	20221227	29.81	12750	-23.84	20230619	7610	27.60	20230103	13000	-25.31	20220916	7480	29.81	20221227	3.95	N	290550	500	93 억	294964	N	N	0	N	N
172	20230801	140907	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9780	-20	5	-0.20	261705880	26782	31.78	9800	9890	9690	12740	6860	9800	9771.71	1.58	-9178	10340	10070	9780	9510	9220	10080	9520	93	2940	500	7050	10	1	18668371	1826	8.20	1.60	12	0.14	1193.00	6123.00	13000	20220916	-24.77	7480	20221227	30.75	12750	-23.29	20230619	7610	28.52	20230103	13000	-24.77	20220916	7480	30.75	20221227	3.95	N	290550	500	93 억	294964	N	N	0	N	N
173	20230801	130848	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9760	-40	5	-0.41	193714970	19802	23.50	9800	9890	9720	12740	6860	9800	9782.60	1.58	-7055	10340	10070	9780	9510	9220	10080	9520	93	2940	500	7050	10	1	18668371	1822	8.18	1.59	12	0.11	1193.00	6123.00	13000	20220916	-24.92	7480	20221227	30.48	12750	-23.45	20230619	7610	28.25	20230103	13000	-24.92	20220916	7480	30.48	20221227	3.95	N	290550	500	93 억	294964	N	N	0	N	N
174	20230801	120848	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9810	10	2	0.10	166157330	16979	20.15	9800	9890	9720	12740	6860	9800	9786.05	1.58	-6076	10340	10070	9780	9510	9220	10080	9520	93	2940	500	7050	10	1	18668371	1831	8.22	1.60	12	0.09	1193.00	6123.00	13000	20220916	-24.54	7480	20221227	31.15	12750	-23.06	20230619	7610	28.91	20230103	13000	-24.54	20220916	7480	31.15	20221227	3.95	N	290550	500	93 억	294964	N	N	0	N	N
175	20230801	110845	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9840	40	2	0.41	138351770	14133	16.77	9800	9890	9720	12740	6860	9800	9789.27	1.58	-4103	10340	10070	9780	9510	9220	10080	9520	93	2940	500	7050	10	1	18668371	1837	8.25	1.61	12	0.08	1193.00	6123.00	13000	20220916	-24.31	7480	20221227	31.55	12750	-22.82	20230619	7610	29.30	20230103	13000	-24.31	20220916	7480	31.55	20221227	3.95	N	290550	500	93 억	294964	N	N	0	N	N
176	20230801	100850	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9810	10	2	0.10	99913810	10220	12.13	9800	9890	9720	12740	6860	9800	9776.30	1.58	-1656	10340	10070	9780	9510	9220	10080	9520	93	2940	500	7050	10	1	18668371	1831	8.22	1.60	12	0.05	1193.00	6123.00	13000	20220916	-24.54	7480	20221227	31.15	12750	-23.06	20230619	7610	28.91	20230103	13000	-24.54	20220916	7480	31.15	20221227	3.95	N	290550	500	93 억	294964	N	N	0	N	N
177	20230801	090843	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	9890	90	2	0.92	14090510	1445	1.71	9800	9890	9720	12740	6860	9800	9751.22	1.58	416	10340	10070	9780	9510	9220	10080	9520	93	2940	500	7050	10	1	18668371	1846	8.29	1.62	12	0.01	1193.00	6123.00	13000	20220916	-23.92	7480	20221227	32.22	12750	-22.43	20230619	7610	29.96	20230103	13000	-23.92	20220916	7480	32.22	20221227	3.95	N	290550	500	93 억	294964	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History