KissMeData/095910/price/prices-20230801.csv at 7361f5e7abe8afabb6bd6d8edb7b6d2fb424dbf0

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2075	-70	5	-3.26	170159645	81149	132.57	2150	2180	2050	2785	1505	2145	2096.88	2.19	-16395	2201	2172	2131	2102	2061	2187	2117	98	640	500	1280	5	1	19504503	405	-1.73	0.55	12	0.42	-1199.00	3746.00	7400	20220915	-71.96	1965	20230726	5.60	3835	-45.89	20230309	1965	5.60	20230726	7400	-71.96	20220915	1965	5.60	20230726	1.45	N	095910	500	97 억	427036	N	N	17	N	N
3	20230831	150935	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2100	-45	5	-2.10	137882740	65536	107.06	2150	2180	2070	2785	1505	2145	2103.92	2.19	-17149	2201	2172	2131	2102	2061	2187	2117	98	640	500	1280	5	1	19504503	410	-1.75	0.56	12	0.34	-1199.00	3746.00	7400	20220915	-71.62	1965	20230726	6.87	3835	-45.24	20230309	1965	6.87	20230726	7400	-71.62	20220915	1965	6.87	20230726	1.45	N	095910	500	97 억	427036	N	N	35	N	N
4	20230831	141033	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2115	-30	5	-1.40	89547815	42435	69.32	2150	2180	2080	2785	1505	2145	2110.23	2.19	-15462	2201	2172	2131	2102	2061	2187	2117	98	640	500	1280	5	1	19504503	413	-1.76	0.56	12	0.22	-1199.00	3746.00	7400	20220915	-71.42	1965	20230726	7.63	3835	-44.85	20230309	1965	7.63	20230726	7400	-71.42	20220915	1965	7.63	20230726	1.45	N	095910	500	97 억	427036	N	N	35	N	N
5	20230831	130958	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2100	-45	5	-2.10	77416805	36667	59.90	2150	2180	2080	2785	1505	2145	2111.35	2.19	-11720	2201	2172	2131	2102	2061	2187	2117	98	640	500	1280	5	1	19504503	410	-1.75	0.56	12	0.19	-1199.00	3746.00	7400	20220915	-71.62	1965	20230726	6.87	3835	-45.24	20230309	1965	6.87	20230726	7400	-71.62	20220915	1965	6.87	20230726	1.45	N	095910	500	97 억	427036	N	N	35	N	N
6	20230831	121025	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2110	-35	5	-1.63	58910920	27816	45.44	2150	2180	2100	2785	1505	2145	2117.88	2.19	-6812	2201	2172	2131	2102	2061	2187	2117	98	640	500	1280	5	1	19504503	412	-1.76	0.56	12	0.14	-1199.00	3746.00	7400	20220915	-71.49	1965	20230726	7.38	3835	-44.98	20230309	1965	7.38	20230726	7400	-71.49	20220915	1965	7.38	20230726	1.45	N	095910	500	97 억	427036	N	N	35	N	N
7	20230831	111430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2115	-30	5	-1.40	51273575	24187	39.51	2150	2180	2100	2785	1505	2145	2119.88	2.19	-5349	2201	2172	2131	2102	2061	2187	2117	98	640	500	1280	5	1	19504503	413	-1.76	0.56	12	0.12	-1199.00	3746.00	7400	20220915	-71.42	1965	20230726	7.63	3835	-44.85	20230309	1965	7.63	20230726	7400	-71.42	20220915	1965	7.63	20230726	1.45	N	095910	500	97 억	427036	N	N	35	N	N
8	20230831	101111	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2115	-30	5	-1.40	30203445	14198	23.19	2150	2180	2115	2785	1505	2145	2127.30	2.19	201	2201	2172	2131	2102	2061	2187	2117	98	640	500	1280	5	1	19504503	413	-1.76	0.56	12	0.07	-1199.00	3746.00	7400	20220915	-71.42	1965	20230726	7.63	3835	-44.85	20230309	1965	7.63	20230726	7400	-71.42	20220915	1965	7.63	20230726	1.45	N	095910	500	97 억	427036	N	N	35	N	N
9	20230831	090941	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2150	5	2	0.23	16954030	7962	13.01	2150	2180	2120	2785	1505	2145	2129.37	2.19	376	2201	2172	2131	2102	2061	2187	2117	98	640	500	1280	5	1	19504503	419	-1.79	0.57	12	0.04	-1199.00	3746.00	7400	20220915	-70.95	1965	20230726	9.41	3835	-43.94	20230309	1965	9.41	20230726	7400	-70.95	20220915	1965	9.41	20230726	1.45	N	095910	500	97 억	427036	N	N	35	N	N
10	20230830	160742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2145	10	2	0.47	130965655	61214	102.49	2135	2160	2090	2775	1495	2135	2139.15	2.22	-5747	2261	2197	2136	2072	2011	2230	2105	98	640	500	1280	5	1	19504503	418	-1.79	0.57	12	0.31	-1199.00	3746.00	7400	20220915	-71.01	1965	20230726	9.16	3835	-44.07	20230309	1965	9.16	20230726	7400	-71.01	20220915	1965	9.16	20230726	1.61	N	095910	500	97 억	432835	N	N	35	N	N
11	20230830	150912	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2145	10	2	0.47	122308040	57177	95.73	2135	2160	2090	2775	1495	2135	2139.12	2.22	-5713	2261	2197	2136	2072	2011	2230	2105	98	640	500	1280	5	1	19504503	418	-1.79	0.57	12	0.29	-1199.00	3746.00	7400	20220915	-71.01	1965	20230726	9.16	3835	-44.07	20230309	1965	9.16	20230726	7400	-71.01	20220915	1965	9.16	20230726	1.61	N	095910	500	97 억	432835	N	N	41	N	N
12	20230830	140956	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2155	20	2	0.94	116803690	54616	91.44	2135	2160	2090	2775	1495	2135	2138.64	2.22	-5951	2261	2197	2136	2072	2011	2230	2105	98	640	500	1280	5	1	19504503	420	-1.80	0.58	12	0.28	-1199.00	3746.00	7400	20220915	-70.88	1965	20230726	9.67	3835	-43.81	20230309	1965	9.67	20230726	7400	-70.88	20220915	1965	9.67	20230726	1.61	N	095910	500	97 억	432835	N	N	41	N	N
13	20230830	130945	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2145	10	2	0.47	90358090	42320	70.86	2135	2160	2090	2775	1495	2135	2135.12	2.22	-2496	2261	2197	2136	2072	2011	2230	2105	98	640	500	1280	5	1	19504503	418	-1.79	0.57	12	0.22	-1199.00	3746.00	7400	20220915	-71.01	1965	20230726	9.16	3835	-44.07	20230309	1965	9.16	20230726	7400	-71.01	20220915	1965	9.16	20230726	1.61	N	095910	500	97 억	432835	N	N	41	N	N
14	20230830	120956	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2155	20	2	0.94	88733120	41562	69.59	2135	2160	2090	2775	1495	2135	2134.96	2.22	-2458	2261	2197	2136	2072	2011	2230	2105	98	640	500	1280	5	1	19504503	420	-1.80	0.58	12	0.21	-1199.00	3746.00	7400	20220915	-70.88	1965	20230726	9.67	3835	-43.81	20230309	1965	9.67	20230726	7400	-70.88	20220915	1965	9.67	20230726	1.61	N	095910	500	97 억	432835	N	N	41	N	N
15	20230830	111418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2150	15	2	0.70	63107120	29575	49.52	2135	2160	2090	2775	1495	2135	2133.80	2.22	3810	2261	2197	2136	2072	2011	2230	2105	98	640	500	1280	5	1	19504503	419	-1.79	0.57	12	0.15	-1199.00	3746.00	7400	20220915	-70.95	1965	20230726	9.41	3835	-43.94	20230309	1965	9.41	20230726	7400	-70.95	20220915	1965	9.41	20230726	1.61	N	095910	500	97 억	432835	N	N	41	N	N
16	20230830	101027	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2150	15	2	0.70	55293510	25934	43.42	2135	2160	2090	2775	1495	2135	2132.08	2.22	3516	2261	2197	2136	2072	2011	2230	2105	98	640	500	1280	5	1	19504503	419	-1.79	0.57	12	0.13	-1199.00	3746.00	7400	20220915	-70.95	1965	20230726	9.41	3835	-43.94	20230309	1965	9.41	20230726	7400	-70.95	20220915	1965	9.41	20230726	1.61	N	095910	500	97 억	432835	N	N	41	N	N
17	20230830	090927	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2140	5	2	0.23	18505600	8740	14.63	2135	2155	2090	2775	1495	2135	2117.23	2.22	-103	2261	2197	2136	2072	2011	2230	2105	98	640	500	1280	5	1	19504503	417	-1.78	0.57	12	0.04	-1199.00	3746.00	7400	20220915	-71.08	1965	20230726	8.91	3835	-44.20	20230309	1965	8.91	20230726	7400	-71.08	20220915	1965	8.91	20230726	1.61	N	095910	500	97 억	432835	N	N	41	N	N
18	20230829	160737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2135	60	2	2.89	126223130	59328	170.05	2075	2200	2075	2695	1455	2075	2127.54	2.22	1464	2235	2155	2115	2035	1995	2135	2015	98	620	500	1240	5	1	19504503	416	-1.78	0.57	12	0.30	-1199.00	3746.00	7400	20220915	-71.15	1965	20230726	8.65	3835	-44.33	20230309	1965	8.65	20230726	7400	-71.15	20220915	1965	8.65	20230726	1.66	N	095910	500	97 억	432758	N	N	41	N	N
19	20230829	150920	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2125	50	2	2.41	119717615	56271	161.29	2075	2200	2075	2695	1455	2075	2127.52	2.22	1618	2235	2155	2115	2035	1995	2135	2015	98	620	500	1240	5	1	19504503	414	-1.77	0.57	12	0.29	-1199.00	3746.00	7400	20220915	-71.28	1965	20230726	8.14	3835	-44.59	20230309	1965	8.14	20230726	7400	-71.28	20220915	1965	8.14	20230726	1.66	N	095910	500	97 억	432758	N	N	31	N	N
20	20230829	141028	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2120	45	2	2.17	113426680	53307	152.79	2075	2200	2075	2695	1455	2075	2127.80	2.22	1528	2235	2155	2115	2035	1995	2135	2015	98	620	500	1240	5	1	19504503	413	-1.77	0.57	12	0.27	-1199.00	3746.00	7400	20220915	-71.35	1965	20230726	7.89	3835	-44.72	20230309	1965	7.89	20230726	7400	-71.35	20220915	1965	7.89	20230726	1.66	N	095910	500	97 억	432758	N	N	31	N	N
21	20230829	130943	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2145	70	2	3.37	103409145	48595	139.28	2075	2200	2075	2695	1455	2075	2127.98	2.22	951	2235	2155	2115	2035	1995	2135	2015	98	620	500	1240	5	1	19504503	418	-1.79	0.57	12	0.25	-1199.00	3746.00	7400	20220915	-71.01	1965	20230726	9.16	3835	-44.07	20230309	1965	9.16	20230726	7400	-71.01	20220915	1965	9.16	20230726	1.66	N	095910	500	97 억	432758	N	N	31	N	N
22	20230829	121016	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2145	70	2	3.37	99251590	46649	133.71	2075	2200	2075	2695	1455	2075	2127.63	2.22	624	2235	2155	2115	2035	1995	2135	2015	98	620	500	1240	5	1	19504503	418	-1.79	0.57	12	0.24	-1199.00	3746.00	7400	20220915	-71.01	1965	20230726	9.16	3835	-44.07	20230309	1965	9.16	20230726	7400	-71.01	20220915	1965	9.16	20230726	1.66	N	095910	500	97 억	432758	N	N	31	N	N
23	20230829	111642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2150	75	2	3.61	89169500	41915	120.14	2075	2200	2075	2695	1455	2075	2127.39	2.22	-286	2235	2155	2115	2035	1995	2135	2015	98	620	500	1240	5	1	19504503	419	-1.79	0.57	12	0.21	-1199.00	3746.00	7400	20220915	-70.95	1965	20230726	9.41	3835	-43.94	20230309	1965	9.41	20230726	7400	-70.95	20220915	1965	9.41	20230726	1.66	N	095910	500	97 억	432758	N	N	31	N	N
24	20230829	101104	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2105	30	2	1.45	52559615	24749	70.94	2075	2200	2075	2695	1455	2075	2123.71	2.22	-3348	2235	2155	2115	2035	1995	2135	2015	98	620	500	1240	5	1	19504503	411	-1.76	0.56	12	0.13	-1199.00	3746.00	7400	20220915	-71.55	1965	20230726	7.12	3835	-45.11	20230309	1965	7.12	20230726	7400	-71.55	20220915	1965	7.12	20230726	1.66	N	095910	500	97 억	432758	N	N	31	N	N
25	20230829	090723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2115	40	2	1.93	36380630	17052	48.88	2075	2200	2075	2695	1455	2075	2133.51	2.22	-5973	2235	2155	2115	2035	1995	2135	2015	98	620	500	1240	5	1	19504503	413	-1.76	0.56	12	0.09	-1199.00	3746.00	7400	20220915	-71.42	1965	20230726	7.63	3835	-44.85	20230309	1965	7.63	20230726	7400	-71.42	20220915	1965	7.63	20230726	1.66	N	095910	500	97 억	432758	N	N	31	N	N
26	20230828	160715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2075	0	3	0.00	72828890	34859	46.98	2195	2195	2075	2695	1455	2075	2089.28	2.22	-10	2131	2102	2051	2022	1971	2117	2037	98	620	500	1240	5	1	19504503	405	-1.73	0.55	12	0.18	-1199.00	3746.00	7400	20220915	-71.96	1965	20230726	5.60	3835	-45.89	20230309	1965	5.60	20230726	7400	-71.96	20220915	1965	5.60	20230726	1.67	N	095910	500	97 억	433390	N	N	31	N	N
27	20230828	150725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2080	5	2	0.24	68134130	32600	43.94	2195	2195	2075	2695	1455	2075	2090.00	2.22	-72	2131	2102	2051	2022	1971	2117	2037	98	620	500	1240	5	1	19504503	406	-1.73	0.56	12	0.17	-1199.00	3746.00	7400	20220915	-71.89	1965	20230726	5.85	3835	-45.76	20230309	1965	5.85	20230726	7400	-71.89	20220915	1965	5.85	20230726	1.67	N	095910	500	97 억	433390	N	N	31	N	N
28	20230828	140725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2075	0	3	0.00	40278920	19256	25.95	2195	2195	2075	2695	1455	2075	2091.76	2.22	-863	2131	2102	2051	2022	1971	2117	2037	98	620	500	1240	5	1	19504503	405	-1.73	0.55	12	0.10	-1199.00	3746.00	7400	20220915	-71.96	1965	20230726	5.60	3835	-45.89	20230309	1965	5.60	20230726	7400	-71.96	20220915	1965	5.60	20230726	1.67	N	095910	500	97 억	433390	N	N	31	N	N
29	20230828	130731	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2090	15	2	0.72	32386680	15465	20.84	2195	2195	2075	2695	1455	2075	2094.19	2.22	-750	2131	2102	2051	2022	1971	2117	2037	98	620	500	1240	5	1	19504503	408	-1.74	0.56	12	0.08	-1199.00	3746.00	7400	20220915	-71.76	1965	20230726	6.36	3835	-45.50	20230309	1965	6.36	20230726	7400	-71.76	20220915	1965	6.36	20230726	1.67	N	095910	500	97 억	433390	N	N	31	N	N
30	20230828	120723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2090	15	2	0.72	30029470	14338	19.33	2195	2195	2075	2695	1455	2075	2094.40	2.22	-645	2131	2102	2051	2022	1971	2117	2037	98	620	500	1240	5	1	19504503	408	-1.74	0.56	12	0.07	-1199.00	3746.00	7400	20220915	-71.76	1965	20230726	6.36	3835	-45.50	20230309	1965	6.36	20230726	7400	-71.76	20220915	1965	6.36	20230726	1.67	N	095910	500	97 억	433390	N	N	31	N	N
31	20230828	110718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2095	20	2	0.96	28386520	13553	18.27	2195	2195	2075	2695	1455	2075	2094.48	2.22	-656	2131	2102	2051	2022	1971	2117	2037	98	620	500	1240	5	1	19504503	409	-1.75	0.56	12	0.07	-1199.00	3746.00	7400	20220915	-71.69	1965	20230726	6.62	3835	-45.37	20230309	1965	6.62	20230726	7400	-71.69	20220915	1965	6.62	20230726	1.67	N	095910	500	97 억	433390	N	N	31	N	N
32	20230828	100713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2080	5	2	0.24	23309270	11113	14.98	2195	2195	2075	2695	1455	2075	2097.48	2.22	-1243	2131	2102	2051	2022	1971	2117	2037	98	620	500	1240	5	1	19504503	406	-1.73	0.56	12	0.06	-1199.00	3746.00	7400	20220915	-71.89	1965	20230726	5.85	3835	-45.76	20230309	1965	5.85	20230726	7400	-71.89	20220915	1965	5.85	20230726	1.67	N	095910	500	97 억	433390	N	N	31	N	N
33	20230828	090724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2100	25	2	1.20	5347890	2504	3.37	2195	2195	2100	2695	1455	2075	2135.74	2.22	-1149	2131	2102	2051	2022	1971	2117	2037	98	620	500	1240	5	1	19504503	410	-1.75	0.56	12	0.01	-1199.00	3746.00	7400	20220915	-71.62	1965	20230726	6.87	3835	-45.24	20230309	1965	6.87	20230726	7400	-71.62	20220915	1965	6.87	20230726	1.67	N	095910	500	97 억	433390	N	N	31	N	N
34	20230825	160720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2075	55	2	2.72	150766755	74079	137.96	2020	2080	2000	2625	1415	2020	2035.22	2.16	12057	2095	2057	2027	1989	1959	2076	2008	98	605	500	1210	5	1	19504503	405	-1.73	0.55	12	0.38	-1199.00	3746.00	7400	20220915	-71.96	1965	20230726	5.60	3835	-45.89	20230309	1965	5.60	20230726	7400	-71.96	20220915	1965	5.60	20230726	1.68	N	095910	500	97 억	420666	N	N	31	N	N
35	20230825	150723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2065	45	2	2.23	144785920	71192	132.58	2020	2080	2000	2625	1415	2020	2033.74	2.16	11953	2095	2057	2027	1989	1959	2076	2008	98	605	500	1210	5	1	19504503	403	-1.72	0.55	12	0.37	-1199.00	3746.00	7400	20220915	-72.09	1965	20230726	5.09	3835	-46.15	20230309	1965	5.09	20230726	7400	-72.09	20220915	1965	5.09	20230726	1.68	N	095910	500	97 억	420666	N	N	45	N	N
36	20230825	140720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2045	25	2	1.24	116825920	57517	107.12	2020	2070	2000	2625	1415	2020	2031.15	2.16	11065	2095	2057	2027	1989	1959	2076	2008	98	605	500	1210	5	1	19504503	399	-1.71	0.55	12	0.29	-1199.00	3746.00	7400	20220915	-72.36	1965	20230726	4.07	3835	-46.68	20230309	1965	4.07	20230726	7400	-72.36	20220915	1965	4.07	20230726	1.68	N	095910	500	97 억	420666	N	N	45	N	N
37	20230825	130718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2055	35	2	1.73	111275795	54801	102.06	2020	2070	2000	2625	1415	2020	2030.54	2.16	11025	2095	2057	2027	1989	1959	2076	2008	98	605	500	1210	5	1	19504503	401	-1.71	0.55	12	0.28	-1199.00	3746.00	7400	20220915	-72.23	1965	20230726	4.58	3835	-46.41	20230309	1965	4.58	20230726	7400	-72.23	20220915	1965	4.58	20230726	1.68	N	095910	500	97 억	420666	N	N	45	N	N
38	20230825	120717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2055	35	2	1.73	102957220	50752	94.52	2020	2055	2000	2625	1415	2020	2028.63	2.16	9990	2095	2057	2027	1989	1959	2076	2008	98	605	500	1210	5	1	19504503	401	-1.71	0.55	12	0.26	-1199.00	3746.00	7400	20220915	-72.23	1965	20230726	4.58	3835	-46.41	20230309	1965	4.58	20230726	7400	-72.23	20220915	1965	4.58	20230726	1.68	N	095910	500	97 억	420666	N	N	45	N	N
39	20230825	110720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2010	-10	5	-0.50	24738015	12263	22.84	2020	2045	2000	2625	1415	2020	2017.29	2.16	98	2095	2057	2027	1989	1959	2076	2008	98	605	500	1210	5	1	19504503	392	-1.68	0.54	12	0.06	-1199.00	3746.00	7400	20220915	-72.84	1965	20230726	2.29	3835	-47.59	20230309	1965	2.29	20230726	7400	-72.84	20220915	1965	2.29	20230726	1.68	N	095910	500	97 억	420666	N	N	45	N	N
40	20230825	100720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2020	0	3	0.00	19493335	9655	17.98	2020	2045	2000	2625	1415	2020	2018.99	2.16	-595	2095	2057	2027	1989	1959	2076	2008	98	605	500	1210	5	1	19504503	394	-1.68	0.54	12	0.05	-1199.00	3746.00	7400	20220915	-72.70	1965	20230726	2.80	3835	-47.33	20230309	1965	2.80	20230726	7400	-72.70	20220915	1965	2.80	20230726	1.68	N	095910	500	97 억	420666	N	N	45	N	N
41	20230825	090718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2020	0	3	0.00	14796130	7333	13.66	2020	2020	2000	2625	1415	2020	2017.75	2.16	-254	2095	2057	2027	1989	1959	2076	2008	98	605	500	1210	5	1	19504503	394	-1.68	0.54	12	0.04	-1199.00	3746.00	7400	20220915	-72.70	1965	20230726	2.80	3835	-47.33	20230309	1965	2.80	20230726	7400	-72.70	20220915	1965	2.80	20230726	1.68	N	095910	500	97 억	420666	N	N	45	N	N
42	20230824	160714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2020	25	2	1.25	107649573	53086	50.47	1997	2065	1997	2590	1397	1995	2027.83	2.12	5868	2150	2072	2032	1954	1914	2052	1934	98	595	500	1190	5	1	19504503	394	-1.68	0.54	12	0.27	-1199.00	3746.00	7400	20220915	-72.70	1965	20230726	2.80	3835	-47.33	20230309	1965	2.80	20230726	7400	-72.70	20220915	1965	2.80	20230726	1.74	N	095910	500	97 억	414194	N	N	45	N	N
43	20230824	150712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2020	25	2	1.25	96221233	47422	45.09	1997	2065	1997	2590	1397	1995	2029.04	2.12	5574	2150	2072	2032	1954	1914	2052	1934	98	595	500	1190	5	1	19504503	394	-1.68	0.54	12	0.24	-1199.00	3746.00	7400	20220915	-72.70	1965	20230726	2.80	3835	-47.33	20230309	1965	2.80	20230726	7400	-72.70	20220915	1965	2.80	20230726	1.74	N	095910	500	97 억	414194	N	N	32	N	N
44	20230824	140713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2035	40	2	2.01	77690708	38252	36.37	1997	2065	1997	2590	1397	1995	2031.02	2.12	3607	2150	2072	2032	1954	1914	2052	1934	98	595	500	1190	5	1	19504503	397	-1.70	0.54	12	0.20	-1199.00	3746.00	7400	20220915	-72.50	1965	20230726	3.56	3835	-46.94	20230309	1965	3.56	20230726	7400	-72.50	20220915	1965	3.56	20230726	1.74	N	095910	500	97 억	414194	N	N	32	N	N
45	20230824	130718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2040	45	2	2.26	58536258	28784	27.37	1997	2065	1997	2590	1397	1995	2033.64	2.12	-2028	2150	2072	2032	1954	1914	2052	1934	98	595	500	1190	5	1	19504503	398	-1.70	0.54	12	0.15	-1199.00	3746.00	7400	20220915	-72.43	1965	20230726	3.82	3835	-46.81	20230309	1965	3.82	20230726	7400	-72.43	20220915	1965	3.82	20230726	1.74	N	095910	500	97 억	414194	N	N	32	N	N
46	20230824	120718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2045	50	2	2.51	50285708	24717	23.50	1997	2065	1997	2590	1397	1995	2034.46	2.12	-2686	2150	2072	2032	1954	1914	2052	1934	98	595	500	1190	5	1	19504503	399	-1.71	0.55	12	0.13	-1199.00	3746.00	7400	20220915	-72.36	1965	20230726	4.07	3835	-46.68	20230309	1965	4.07	20230726	7400	-72.36	20220915	1965	4.07	20230726	1.74	N	095910	500	97 억	414194	N	N	32	N	N
47	20230824	110716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2040	45	2	2.26	46097328	22661	21.55	1997	2065	1997	2590	1397	1995	2034.21	2.12	-3308	2150	2072	2032	1954	1914	2052	1934	98	595	500	1190	5	1	19504503	398	-1.70	0.54	12	0.12	-1199.00	3746.00	7400	20220915	-72.43	1965	20230726	3.82	3835	-46.81	20230309	1965	3.82	20230726	7400	-72.43	20220915	1965	3.82	20230726	1.74	N	095910	500	97 억	414194	N	N	32	N	N
48	20230824	100712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2040	45	2	2.26	40258213	19784	18.81	1997	2065	1997	2590	1397	1995	2034.89	2.12	-4999	2150	2072	2032	1954	1914	2052	1934	98	595	500	1190	5	1	19504503	398	-1.70	0.54	12	0.10	-1199.00	3746.00	7400	20220915	-72.43	1965	20230726	3.82	3835	-46.81	20230309	1965	3.82	20230726	7400	-72.43	20220915	1965	3.82	20230726	1.74	N	095910	500	97 억	414194	N	N	32	N	N
49	20230824	090714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2035	40	2	2.01	4240228	2104	2.00	1997	2035	1997	2590	1397	1995	2015.32	2.12	58	2150	2072	2032	1954	1914	2052	1934	98	595	500	1190	5	1	19504503	397	-1.70	0.54	12	0.01	-1199.00	3746.00	7400	20220915	-72.50	1965	20230726	3.56	3835	-46.94	20230309	1965	3.56	20230726	7400	-72.50	20220915	1965	3.56	20230726	1.74	N	095910	500	97 억	414194	N	N	32	N	N
50	20230823	160711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1995	-55	5	-2.68	210808662	105168	260.70	2070	2110	1992	2665	1435	2050	2004.68	2.03	14478	2230	2140	2095	2005	1960	2117	1982	98	615	500	1230	1	1	19504503	389	-1.66	0.53	12	0.54	-1199.00	3746.00	7400	20220915	-73.04	1965	20230726	1.53	3835	-47.98	20230309	1965	1.53	20230726	7400	-73.04	20220915	1965	1.53	20230726	1.74	N	095910	500	97 억	396044	N	N	32	N	N
51	20230823	150711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2005	-45	5	-2.20	182942675	91213	226.10	2070	2110	1992	2665	1435	2050	2005.66	2.03	15845	2230	2140	2095	2005	1960	2117	1982	98	615	500	1230	5	1	19504503	391	-1.67	0.54	12	0.47	-1199.00	3746.00	7400	20220915	-72.91	1965	20230726	2.04	3835	-47.72	20230309	1965	2.04	20230726	7400	-72.91	20220915	1965	2.04	20230726	1.74	N	095910	500	97 억	396044	N	N	20	N	N
52	20230823	140715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2015	-35	5	-1.71	164077675	81792	202.75	2070	2110	1992	2665	1435	2050	2006.04	2.03	19606	2230	2140	2095	2005	1960	2117	1982	98	615	500	1230	5	1	19504503	393	-1.68	0.54	12	0.42	-1199.00	3746.00	7400	20220915	-72.77	1965	20230726	2.54	3835	-47.46	20230309	1965	2.54	20230726	7400	-72.77	20220915	1965	2.54	20230726	1.74	N	095910	500	97 억	396044	N	N	20	N	N
53	20230823	130710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2015	-35	5	-1.71	156986820	78263	194.00	2070	2110	1992	2665	1435	2050	2005.89	2.03	19920	2230	2140	2095	2005	1960	2117	1982	98	615	500	1230	5	1	19504503	393	-1.68	0.54	12	0.40	-1199.00	3746.00	7400	20220915	-72.77	1965	20230726	2.54	3835	-47.46	20230309	1965	2.54	20230726	7400	-72.77	20220915	1965	2.54	20230726	1.74	N	095910	500	97 억	396044	N	N	20	N	N
54	20230823	120715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2000	-50	5	-2.44	150414680	74993	185.90	2070	2110	1992	2665	1435	2050	2005.72	2.03	20419	2230	2140	2095	2005	1960	2117	1982	98	615	500	1230	5	1	19504503	390	-1.67	0.53	12	0.38	-1199.00	3746.00	7400	20220915	-72.97	1965	20230726	1.78	3835	-47.85	20230309	1965	1.78	20230726	7400	-72.97	20220915	1965	1.78	20230726	1.74	N	095910	500	97 억	396044	N	N	20	N	N
55	20230823	110711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2020	-30	5	-1.46	131385055	65498	162.36	2070	2110	1992	2665	1435	2050	2005.94	2.03	20825	2230	2140	2095	2005	1960	2117	1982	98	615	500	1230	5	1	19504503	394	-1.68	0.54	12	0.34	-1199.00	3746.00	7400	20220915	-72.70	1965	20230726	2.80	3835	-47.33	20230309	1965	2.80	20230726	7400	-72.70	20220915	1965	2.80	20230726	1.74	N	095910	500	97 억	396044	N	N	20	N	N
56	20230823	100711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2025	-25	5	-1.22	120860550	60324	149.54	2070	2070	1992	2665	1435	2050	2003.52	2.03	23745	2230	2140	2095	2005	1960	2117	1982	98	615	500	1230	5	1	19504503	395	-1.69	0.54	12	0.31	-1199.00	3746.00	7400	20220915	-72.64	1965	20230726	3.05	3835	-47.20	20230309	1965	3.05	20230726	7400	-72.64	20220915	1965	3.05	20230726	1.74	N	095910	500	97 억	396044	N	N	20	N	N
57	20230823	090718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2040	-10	5	-0.49	2605180	1272	3.15	2070	2070	2035	2665	1435	2050	2048.10	2.03	-982	2230	2140	2095	2005	1960	2117	1982	98	615	500	1230	5	1	19504503	398	-1.70	0.54	12	0.01	-1199.00	3746.00	7400	20220915	-72.43	1965	20230726	3.82	3835	-46.81	20230309	1965	3.82	20230726	7400	-72.43	20220915	1965	3.82	20230726	1.74	N	095910	500	97 억	396044	N	N	20	N	N
58	20230822	160707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2050	-100	5	-4.65	83890585	40111	147.45	2150	2185	2050	2795	1505	2150	2091.46	2.10	-12865	2226	2187	2141	2102	2056	2207	2122	98	645	500	1290	5	1	19504503	400	-1.71	0.55	12	0.21	-1199.00	3746.00	7400	20220915	-72.30	1965	20230726	4.33	3835	-46.54	20230309	1965	4.33	20230726	7400	-72.30	20220915	1965	4.33	20230726	1.76	N	095910	500	97 억	408929	N	N	20	N	N
59	20230822	150709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2060	-90	5	-4.19	77758040	37122	136.46	2150	2185	2050	2795	1505	2150	2094.66	2.10	-11577	2226	2187	2141	2102	2056	2207	2122	98	645	500	1290	5	1	19504503	402	-1.72	0.55	12	0.19	-1199.00	3746.00	7400	20220915	-72.16	1965	20230726	4.83	3835	-46.28	20230309	1965	4.83	20230726	7400	-72.16	20220915	1965	4.83	20230726	1.76	N	095910	500	97 억	408929	N	N	25	N	N
60	20230822	140711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2090	-60	5	-2.79	61698780	29343	107.86	2150	2185	2055	2795	1505	2150	2102.67	2.10	-8640	2226	2187	2141	2102	2056	2207	2122	98	645	500	1290	5	1	19504503	408	-1.74	0.56	12	0.15	-1199.00	3746.00	7400	20220915	-71.76	1965	20230726	6.36	3835	-45.50	20230309	1965	6.36	20230726	7400	-71.76	20220915	1965	6.36	20230726	1.76	N	095910	500	97 억	408929	N	N	25	N	N
61	20230822	130706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2120	-30	5	-1.40	38765965	18310	67.31	2150	2185	2100	2795	1505	2150	2117.20	2.10	-7823	2226	2187	2141	2102	2056	2207	2122	98	645	500	1290	5	1	19504503	413	-1.77	0.57	12	0.09	-1199.00	3746.00	7400	20220915	-71.35	1965	20230726	7.89	3835	-44.72	20230309	1965	7.89	20230726	7400	-71.35	20220915	1965	7.89	20230726	1.76	N	095910	500	97 억	408929	N	N	25	N	N
62	20230822	120657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2110	-40	5	-1.86	21980445	10346	38.03	2150	2185	2100	2795	1505	2150	2124.54	2.10	-4885	2226	2187	2141	2102	2056	2207	2122	98	645	500	1290	5	1	19504503	412	-1.76	0.56	12	0.05	-1199.00	3746.00	7400	20220915	-71.49	1965	20230726	7.38	3835	-44.98	20230309	1965	7.38	20230726	7400	-71.49	20220915	1965	7.38	20230726	1.76	N	095910	500	97 억	408929	N	N	25	N	N
63	20230822	110706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2105	-45	5	-2.09	18344670	8620	31.69	2150	2185	2100	2795	1505	2150	2128.15	2.10	-4212	2226	2187	2141	2102	2056	2207	2122	98	645	500	1290	5	1	19504503	411	-1.76	0.56	12	0.04	-1199.00	3746.00	7400	20220915	-71.55	1965	20230726	7.12	3835	-45.11	20230309	1965	7.12	20230726	7400	-71.55	20220915	1965	7.12	20230726	1.76	N	095910	500	97 억	408929	N	N	25	N	N
64	20230822	100702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2125	-25	5	-1.16	16263705	7635	28.07	2150	2185	2100	2795	1505	2150	2130.15	2.10	-3530	2226	2187	2141	2102	2056	2207	2122	98	645	500	1290	5	1	19504503	414	-1.77	0.57	12	0.04	-1199.00	3746.00	7400	20220915	-71.28	1965	20230726	8.14	3835	-44.59	20230309	1965	8.14	20230726	7400	-71.28	20220915	1965	8.14	20230726	1.76	N	095910	500	97 억	408929	N	N	25	N	N
65	20230822	090707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2155	5	2	0.23	7237635	3365	12.37	2150	2185	2125	2795	1505	2150	2150.86	2.10	-2707	2226	2187	2141	2102	2056	2207	2122	98	645	500	1290	5	1	19504503	420	-1.80	0.58	12	0.02	-1199.00	3746.00	7400	20220915	-70.88	1965	20230726	9.67	3835	-43.81	20230309	1965	9.67	20230726	7400	-70.88	20220915	1965	9.67	20230726	1.76	N	095910	500	97 억	408929	N	N	25	N	N
66	20230821	160703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2150	40	2	1.90	58395630	27190	72.14	2095	2180	2095	2740	1480	2110	2147.69	2.10	-1562	2196	2152	2116	2072	2036	2135	2055	98	630	500	1260	5	1	19504503	419	-1.79	0.57	12	0.14	-1199.00	3746.00	7400	20220915	-70.95	1965	20230726	9.41	3835	-43.94	20230309	1965	9.41	20230726	7400	-70.95	20220915	1965	9.41	20230726	1.78	N	095910	500	97 억	410491	N	N	25	N	N
67	20230821	150709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2150	40	2	1.90	57555960	26800	71.11	2095	2180	2095	2740	1480	2110	2147.61	2.10	-1511	2196	2152	2116	2072	2036	2135	2055	98	630	500	1260	5	1	19504503	419	-1.79	0.57	12	0.14	-1199.00	3746.00	7400	20220915	-70.95	1965	20230726	9.41	3835	-43.94	20230309	1965	9.41	20230726	7400	-70.95	20220915	1965	9.41	20230726	1.78	N	095910	500	97 억	410491	N	N	12	N	N
68	20230821	140706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2145	35	2	1.66	53940370	25119	66.65	2095	2180	2095	2740	1480	2110	2147.39	2.10	-1295	2196	2152	2116	2072	2036	2135	2055	98	630	500	1260	5	1	19504503	418	-1.79	0.57	12	0.13	-1199.00	3746.00	7400	20220915	-71.01	1965	20230726	9.16	3835	-44.07	20230309	1965	9.16	20230726	7400	-71.01	20220915	1965	9.16	20230726	1.78	N	095910	500	97 억	410491	N	N	12	N	N
69	20230821	130713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2165	55	2	2.61	41015085	19119	50.73	2095	2180	2095	2740	1480	2110	2145.25	2.10	-1139	2196	2152	2116	2072	2036	2135	2055	98	630	500	1260	5	1	19504503	422	-1.81	0.58	12	0.10	-1199.00	3746.00	7400	20220915	-70.74	1965	20230726	10.18	3835	-43.55	20230309	1965	10.18	20230726	7400	-70.74	20220915	1965	10.18	20230726	1.78	N	095910	500	97 억	410491	N	N	12	N	N
70	20230821	120709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2175	65	2	3.08	30920085	14446	38.33	2095	2180	2095	2740	1480	2110	2140.39	2.10	495	2196	2152	2116	2072	2036	2135	2055	98	630	500	1260	5	1	19504503	424	-1.81	0.58	12	0.07	-1199.00	3746.00	7400	20220915	-70.61	1965	20230726	10.69	3835	-43.29	20230309	1965	10.69	20230726	7400	-70.61	20220915	1965	10.69	20230726	1.78	N	095910	500	97 억	410491	N	N	12	N	N
71	20230821	110705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2155	45	2	2.13	26188345	12256	32.52	2095	2180	2095	2740	1480	2110	2136.78	2.10	703	2196	2152	2116	2072	2036	2135	2055	98	630	500	1260	5	1	19504503	420	-1.80	0.58	12	0.06	-1199.00	3746.00	7400	20220915	-70.88	1965	20230726	9.67	3835	-43.81	20230309	1965	9.67	20230726	7400	-70.88	20220915	1965	9.67	20230726	1.78	N	095910	500	97 억	410491	N	N	12	N	N
72	20230821	100704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2155	45	2	2.13	21972065	10296	27.32	2095	2180	2095	2740	1480	2110	2134.04	2.10	726	2196	2152	2116	2072	2036	2135	2055	98	630	500	1260	5	1	19504503	420	-1.80	0.58	12	0.05	-1199.00	3746.00	7400	20220915	-70.88	1965	20230726	9.67	3835	-43.81	20230309	1965	9.67	20230726	7400	-70.88	20220915	1965	9.67	20230726	1.78	N	095910	500	97 억	410491	N	N	12	N	N
73	20230821	090711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2135	25	2	1.18	3585895	1702	4.52	2095	2155	2095	2740	1480	2110	2106.87	2.10	838	2196	2152	2116	2072	2036	2135	2055	98	630	500	1260	5	1	19504503	416	-1.78	0.57	12	0.01	-1199.00	3746.00	7400	20220915	-71.15	1965	20230726	8.65	3835	-44.33	20230309	1965	8.65	20230726	7400	-71.15	20220915	1965	8.65	20230726	1.78	N	095910	500	97 억	410491	N	N	12	N	N
74	20230818	160705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2110	-25	5	-1.17	73641960	34700	123.30	2120	2160	2080	2775	1495	2135	2122.44	2.11	-859	2221	2177	2121	2077	2021	2150	2050	98	640	500	1280	5	1	19504503	412	-1.76	0.56	12	0.18	-1199.00	3746.00	7400	20220915	-71.49	1965	20230726	7.38	3835	-44.98	20230309	1965	7.38	20230726	7400	-71.49	20220915	1965	7.38	20230726	1.78	N	095910	500	97 억	411346	N	N	12	N	N
75	20230818	150658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2130	-5	5	-0.23	69588930	32781	116.48	2120	2160	2080	2775	1495	2135	2122.84	2.11	-844	2221	2177	2121	2077	2021	2150	2050	98	640	500	1280	5	1	19504503	415	-1.78	0.57	12	0.17	-1199.00	3746.00	7400	20220915	-71.22	1965	20230726	8.40	3835	-44.46	20230309	1965	8.40	20230726	7400	-71.22	20220915	1965	8.40	20230726	1.78	N	095910	500	97 억	411346	N	N	45	N	N
76	20230818	140703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2150	15	2	0.70	60123625	28342	100.71	2120	2160	2080	2775	1495	2135	2121.36	2.11	-828	2221	2177	2121	2077	2021	2150	2050	98	640	500	1280	5	1	19504503	419	-1.79	0.57	12	0.15	-1199.00	3746.00	7400	20220915	-70.95	1965	20230726	9.41	3835	-43.94	20230309	1965	9.41	20230726	7400	-70.95	20220915	1965	9.41	20230726	1.78	N	095910	500	97 억	411346	N	N	45	N	N
77	20230818	130658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2130	-5	5	-0.23	40495770	19171	68.12	2120	2160	2080	2775	1495	2135	2112.35	2.11	-514	2221	2177	2121	2077	2021	2150	2050	98	640	500	1280	5	1	19504503	415	-1.78	0.57	12	0.10	-1199.00	3746.00	7400	20220915	-71.22	1965	20230726	8.40	3835	-44.46	20230309	1965	8.40	20230726	7400	-71.22	20220915	1965	8.40	20230726	1.78	N	095910	500	97 억	411346	N	N	45	N	N
78	20230818	120710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2135	0	3	0.00	37675925	17848	63.42	2120	2160	2080	2775	1495	2135	2110.93	2.11	-510	2221	2177	2121	2077	2021	2150	2050	98	640	500	1280	5	1	19504503	416	-1.78	0.57	12	0.09	-1199.00	3746.00	7400	20220915	-71.15	1965	20230726	8.65	3835	-44.33	20230309	1965	8.65	20230726	7400	-71.15	20220915	1965	8.65	20230726	1.78	N	095910	500	97 억	411346	N	N	45	N	N
79	20230818	110702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2140	5	2	0.23	32957615	15636	55.56	2120	2160	2080	2775	1495	2135	2107.80	2.11	971	2221	2177	2121	2077	2021	2150	2050	98	640	500	1280	5	1	19504503	417	-1.78	0.57	12	0.08	-1199.00	3746.00	7400	20220915	-71.08	1965	20230726	8.91	3835	-44.20	20230309	1965	8.91	20230726	7400	-71.08	20220915	1965	8.91	20230726	1.78	N	095910	500	97 억	411346	N	N	45	N	N
80	20230818	100704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2110	-25	5	-1.17	19000540	9053	32.17	2120	2120	2080	2775	1495	2135	2098.81	2.11	-3728	2221	2177	2121	2077	2021	2150	2050	98	640	500	1280	5	1	19504503	412	-1.76	0.56	12	0.05	-1199.00	3746.00	7400	20220915	-71.49	1965	20230726	7.38	3835	-44.98	20230309	1965	7.38	20230726	7400	-71.49	20220915	1965	7.38	20230726	1.78	N	095910	500	97 억	411346	N	N	45	N	N
81	20230818	090706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2110	-25	5	-1.17	3175185	1505	5.35	2120	2120	2090	2775	1495	2135	2109.76	2.11	-873	2221	2177	2121	2077	2021	2150	2050	98	640	500	1280	5	1	19504503	412	-1.76	0.56	12	0.01	-1199.00	3746.00	7400	20220915	-71.49	1965	20230726	7.38	3835	-44.98	20230309	1965	7.38	20230726	7400	-71.49	20220915	1965	7.38	20230726	1.78	N	095910	500	97 억	411346	N	N	45	N	N
82	20230817	160704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2135	-50	5	-2.29	59521220	28139	50.31	2165	2165	2065	2840	1530	2185	2115.25	2.11	-378	2245	2215	2165	2135	2085	2230	2150	98	655	500	1310	5	1	19504503	416	-1.78	0.57	12	0.14	-1199.00	3746.00	7400	20220915	-71.15	1965	20230726	8.65	3835	-44.33	20230309	1965	8.65	20230726	7400	-71.15	20220915	1965	8.65	20230726	1.79	N	095910	500	97 억	411346	N	N	45	N	N
83	20230817	150709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2135	-50	5	-2.29	55519945	26264	46.95	2165	2165	2065	2840	1530	2185	2113.91	2.11	-357	2245	2215	2165	2135	2085	2230	2150	98	655	500	1310	5	1	19504503	416	-1.78	0.57	12	0.13	-1199.00	3746.00	7400	20220915	-71.15	1965	20230726	8.65	3835	-44.33	20230309	1965	8.65	20230726	7400	-71.15	20220915	1965	8.65	20230726	1.79	N	095910	500	97 억	411346	N	N	1	N	N
84	20230817	140703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2125	-60	5	-2.75	49047570	23224	41.52	2165	2165	2065	2840	1530	2185	2111.93	2.11	-615	2245	2215	2165	2135	2085	2230	2150	98	655	500	1310	5	1	19504503	414	-1.77	0.57	12	0.12	-1199.00	3746.00	7400	20220915	-71.28	1965	20230726	8.14	3835	-44.59	20230309	1965	8.14	20230726	7400	-71.28	20220915	1965	8.14	20230726	1.79	N	095910	500	97 억	411346	N	N	1	N	N
85	20230817	130701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2135	-50	5	-2.29	44155030	20915	37.39	2165	2165	2065	2840	1530	2185	2111.16	2.11	-900	2245	2215	2165	2135	2085	2230	2150	98	655	500	1310	5	1	19504503	416	-1.78	0.57	12	0.11	-1199.00	3746.00	7400	20220915	-71.15	1965	20230726	8.65	3835	-44.33	20230309	1965	8.65	20230726	7400	-71.15	20220915	1965	8.65	20230726	1.79	N	095910	500	97 억	411346	N	N	1	N	N
86	20230817	120703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2120	-65	5	-2.97	40094780	19009	33.98	2165	2165	2065	2840	1530	2185	2109.24	2.11	-559	2245	2215	2165	2135	2085	2230	2150	98	655	500	1310	5	1	19504503	413	-1.77	0.57	12	0.10	-1199.00	3746.00	7400	20220915	-71.35	1965	20230726	7.89	3835	-44.72	20230309	1965	7.89	20230726	7400	-71.35	20220915	1965	7.89	20230726	1.79	N	095910	500	97 억	411346	N	N	1	N	N
87	20230817	110703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2110	-75	5	-3.43	39160845	18567	33.19	2165	2165	2065	2840	1530	2185	2109.16	2.11	-436	2245	2215	2165	2135	2085	2230	2150	98	655	500	1310	5	1	19504503	412	-1.76	0.56	12	0.10	-1199.00	3746.00	7400	20220915	-71.49	1965	20230726	7.38	3835	-44.98	20230309	1965	7.38	20230726	7400	-71.49	20220915	1965	7.38	20230726	1.79	N	095910	500	97 억	411346	N	N	1	N	N
88	20230817	100700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2115	-70	5	-3.20	34871385	16530	29.55	2165	2165	2065	2840	1530	2185	2109.57	2.11	347	2245	2215	2165	2135	2085	2230	2150	98	655	500	1310	5	1	19504503	413	-1.76	0.56	12	0.08	-1199.00	3746.00	7400	20220915	-71.42	1965	20230726	7.63	3835	-44.85	20230309	1965	7.63	20230726	7400	-71.42	20220915	1965	7.63	20230726	1.79	N	095910	500	97 억	411346	N	N	1	N	N
89	20230817	090657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2115	-70	5	-3.20	7570050	3510	6.28	2165	2165	2115	2840	1530	2185	2156.69	2.11	-731	2245	2215	2165	2135	2085	2230	2150	98	655	500	1310	5	1	19504503	413	-1.76	0.56	12	0.02	-1199.00	3746.00	7400	20220915	-71.42	1965	20230726	7.63	3835	-44.85	20230309	1965	7.63	20230726	7400	-71.42	20220915	1965	7.63	20230726	1.79	N	095910	500	97 억	411346	N	N	1	N	N
90	20230816	160702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2185	-35	5	-1.58	119181100	55284	73.68	2140	2195	2115	2885	1555	2220	2155.80	2.15	-7982	2370	2295	2215	2140	2060	2255	2100	98	665	500	1330	5	1	19504503	426	-1.82	0.58	12	0.28	-1199.00	3746.00	7400	20220915	-70.47	1965	20230726	11.20	3835	-43.02	20230309	1965	11.20	20230726	7400	-70.47	20220915	1965	11.20	20230726	1.79	N	095910	500	97 억	419291	N	N	1	N	N
91	20230816	150703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2175	-45	5	-2.03	105359940	48834	65.09	2140	2195	2130	2885	1555	2220	2157.51	2.15	-7759	2370	2295	2215	2140	2060	2255	2100	98	665	500	1330	5	1	19504503	424	-1.81	0.58	12	0.25	-1199.00	3746.00	7400	20220915	-70.61	1965	20230726	10.69	3835	-43.29	20230309	1965	10.69	20230726	7400	-70.61	20220915	1965	10.69	20230726	1.79	N	095910	500	97 억	419291	N	N	10	N	N
92	20230816	140701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2185	-35	5	-1.58	93368720	43284	57.69	2140	2195	2130	2885	1555	2220	2157.12	2.15	-8865	2370	2295	2215	2140	2060	2255	2100	98	665	500	1330	5	1	19504503	426	-1.82	0.58	12	0.22	-1199.00	3746.00	7400	20220915	-70.47	1965	20230726	11.20	3835	-43.02	20230309	1965	11.20	20230726	7400	-70.47	20220915	1965	11.20	20230726	1.79	N	095910	500	97 억	419291	N	N	10	N	N
93	20230816	130659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2165	-55	5	-2.48	70635630	32786	43.70	2140	2195	2130	2885	1555	2220	2154.44	2.15	-7429	2370	2295	2215	2140	2060	2255	2100	98	665	500	1330	5	1	19504503	422	-1.81	0.58	12	0.17	-1199.00	3746.00	7400	20220915	-70.74	1965	20230726	10.18	3835	-43.55	20230309	1965	10.18	20230726	7400	-70.74	20220915	1965	10.18	20230726	1.79	N	095910	500	97 억	419291	N	N	10	N	N
94	20230816	120709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2160	-60	5	-2.70	49720895	23065	30.74	2140	2195	2130	2885	1555	2220	2155.69	2.15	-7949	2370	2295	2215	2140	2060	2255	2100	98	665	500	1330	5	1	19504503	421	-1.80	0.58	12	0.12	-1199.00	3746.00	7400	20220915	-70.81	1965	20230726	9.92	3835	-43.68	20230309	1965	9.92	20230726	7400	-70.81	20220915	1965	9.92	20230726	1.79	N	095910	500	97 억	419291	N	N	10	N	N
95	20230816	110705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2170	-50	5	-2.25	41243580	19161	25.54	2140	2195	2130	2885	1555	2220	2152.48	2.15	-6411	2370	2295	2215	2140	2060	2255	2100	98	665	500	1330	5	1	19504503	423	-1.81	0.58	12	0.10	-1199.00	3746.00	7400	20220915	-70.68	1965	20230726	10.43	3835	-43.42	20230309	1965	10.43	20230726	7400	-70.68	20220915	1965	10.43	20230726	1.79	N	095910	500	97 억	419291	N	N	10	N	N
96	20230816	100704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2195	-25	5	-1.13	37370980	17385	23.17	2140	2195	2130	2885	1555	2220	2149.61	2.15	-7105	2370	2295	2215	2140	2060	2255	2100	98	665	500	1330	5	1	19504503	428	-1.83	0.59	12	0.09	-1199.00	3746.00	7400	20220915	-70.34	1965	20230726	11.70	3835	-42.76	20230309	1965	11.70	20230726	7400	-70.34	20220915	1965	11.70	20230726	1.79	N	095910	500	97 억	419291	N	N	10	N	N
97	20230816	090701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2185	-35	5	-1.58	6028165	2794	3.72	2140	2195	2140	2885	1555	2220	2157.54	2.15	135	2370	2295	2215	2140	2060	2255	2100	98	665	500	1330	5	1	19504503	426	-1.82	0.58	12	0.01	-1199.00	3746.00	7400	20220915	-70.47	1965	20230726	11.20	3835	-43.02	20230309	1965	11.20	20230726	7400	-70.47	20220915	1965	11.20	20230726	1.79	N	095910	500	97 억	419291	N	N	10	N	N
98	20230814	160654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2220	-20	5	-0.89	163936400	74825	149.87	2240	2290	2135	2910	1570	2240	2190.86	2.14	3036	2300	2270	2235	2205	2170	2252	2187	98	670	500	1340	5	1	19504503	433	-1.85	0.59	12	0.38	-1199.00	3746.00	7400	20220915	-70.00	1965	20230726	12.98	3835	-42.11	20230309	1965	12.98	20230726	7400	-70.00	20220915	1965	12.98	20230726	1.83	N	095910	500	97 억	417645	N	N	10	N	N
99	20230814	150652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2210	-30	5	-1.34	139227500	63822	127.83	2240	2290	2135	2910	1570	2240	2181.50	2.14	2764	2300	2270	2235	2205	2170	2252	2187	98	670	500	1340	5	1	19504503	431	-1.84	0.59	12	0.33	-1199.00	3746.00	7400	20220915	-70.14	1965	20230726	12.47	3835	-42.37	20230309	1965	12.47	20230726	7400	-70.14	20220915	1965	12.47	20230726	1.83	N	095910	500	97 억	417645	N	N	2	N	N
100	20230814	140653	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2175	-65	5	-2.90	108742535	49870	99.89	2240	2290	2135	2910	1570	2240	2180.52	2.14	3252	2300	2270	2235	2205	2170	2252	2187	98	670	500	1340	5	1	19504503	424	-1.81	0.58	12	0.26	-1199.00	3746.00	7400	20220915	-70.61	1965	20230726	10.69	3835	-43.29	20230309	1965	10.69	20230726	7400	-70.61	20220915	1965	10.69	20230726	1.83	N	095910	500	97 억	417645	N	N	2	N	N
101	20230814	130648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2175	-65	5	-2.90	104425885	47878	95.90	2240	2290	2135	2910	1570	2240	2181.08	2.14	2909	2300	2270	2235	2205	2170	2252	2187	98	670	500	1340	5	1	19504503	424	-1.81	0.58	12	0.25	-1199.00	3746.00	7400	20220915	-70.61	1965	20230726	10.69	3835	-43.29	20230309	1965	10.69	20230726	7400	-70.61	20220915	1965	10.69	20230726	1.83	N	095910	500	97 억	417645	N	N	2	N	N
102	20230814	120651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2180	-60	5	-2.68	74327425	33908	67.92	2240	2290	2135	2910	1570	2240	2192.03	2.14	-3689	2300	2270	2235	2205	2170	2252	2187	98	670	500	1340	5	1	19504503	425	-1.82	0.58	12	0.17	-1199.00	3746.00	7400	20220915	-70.54	1965	20230726	10.94	3835	-43.16	20230309	1965	10.94	20230726	7400	-70.54	20220915	1965	10.94	20230726	1.83	N	095910	500	97 억	417645	N	N	2	N	N
103	20230814	110648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2175	-65	5	-2.90	66225400	30189	60.47	2240	2290	2135	2910	1570	2240	2193.69	2.14	-3147	2300	2270	2235	2205	2170	2252	2187	98	670	500	1340	5	1	19504503	424	-1.81	0.58	12	0.15	-1199.00	3746.00	7400	20220915	-70.61	1965	20230726	10.69	3835	-43.29	20230309	1965	10.69	20230726	7400	-70.61	20220915	1965	10.69	20230726	1.83	N	095910	500	97 억	417645	N	N	2	N	N
104	20230814	100650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2160	-80	5	-3.57	49269770	22411	44.89	2240	2290	2135	2910	1570	2240	2198.46	2.14	-3309	2300	2270	2235	2205	2170	2252	2187	98	670	500	1340	5	1	19504503	421	-1.80	0.58	12	0.11	-1199.00	3746.00	7400	20220915	-70.81	1965	20230726	9.92	3835	-43.68	20230309	1965	9.92	20230726	7400	-70.81	20220915	1965	9.92	20230726	1.83	N	095910	500	97 억	417645	N	N	2	N	N
105	20230814	090649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2215	-25	5	-1.12	28578740	12962	25.96	2240	2290	2135	2910	1570	2240	2204.81	2.14	-823	2300	2270	2235	2205	2170	2252	2187	98	670	500	1340	5	1	19504503	432	-1.85	0.59	12	0.07	-1199.00	3746.00	7400	20220915	-70.07	1965	20230726	12.72	3835	-42.24	20230309	1965	12.72	20230726	7400	-70.07	20220915	1965	12.72	20230726	1.83	N	095910	500	97 억	417645	N	N	2	N	N
106	20230811	160649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2240	55	2	2.52	111140005	49781	79.28	2245	2265	2200	2840	1530	2185	2232.58	2.07	14836	2418	2301	2238	2121	2058	2270	2090	98	655	500	1310	5	1	19504503	437	-1.87	0.60	12	0.26	-1199.00	3746.00	7400	20220915	-69.73	1965	20230726	13.99	3835	-41.59	20230309	1965	13.99	20230726	7400	-69.73	20220915	1965	13.99	20230726	1.87	N	095910	500	97 억	402809	N	N	2	N	N
107	20230811	150643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2240	55	2	2.52	110296205	49403	78.68	2245	2265	2200	2840	1530	2185	2232.58	2.07	14893	2418	2301	2238	2121	2058	2270	2090	98	655	500	1310	5	1	19504503	437	-1.87	0.60	12	0.25	-1199.00	3746.00	7400	20220915	-69.73	1965	20230726	13.99	3835	-41.59	20230309	1965	13.99	20230726	7400	-69.73	20220915	1965	13.99	20230726	1.87	N	095910	500	97 억	402809	N	N	0	N	N
108	20230811	140644	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2235	50	2	2.29	99671495	44634	71.08	2245	2265	2200	2840	1530	2185	2233.09	2.07	15731	2418	2301	2238	2121	2058	2270	2090	98	655	500	1310	5	1	19504503	436	-1.86	0.60	12	0.23	-1199.00	3746.00	7400	20220915	-69.80	1965	20230726	13.74	3835	-41.72	20230309	1965	13.74	20230726	7400	-69.80	20220915	1965	13.74	20230726	1.87	N	095910	500	97 억	402809	N	N	0	N	N
109	20230811	130642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2230	45	2	2.06	86336470	38626	61.52	2245	2265	2200	2840	1530	2185	2235.19	2.07	13831	2418	2301	2238	2121	2058	2270	2090	98	655	500	1310	5	1	19504503	435	-1.86	0.60	12	0.20	-1199.00	3746.00	7400	20220915	-69.86	1965	20230726	13.49	3835	-41.85	20230309	1965	13.49	20230726	7400	-69.86	20220915	1965	13.49	20230726	1.87	N	095910	500	97 억	402809	N	N	0	N	N
110	20230811	120638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2235	50	2	2.29	76586145	34255	54.55	2245	2265	2200	2840	1530	2185	2235.77	2.07	12708	2418	2301	2238	2121	2058	2270	2090	98	655	500	1310	5	1	19504503	436	-1.86	0.60	12	0.18	-1199.00	3746.00	7400	20220915	-69.80	1965	20230726	13.74	3835	-41.72	20230309	1965	13.74	20230726	7400	-69.80	20220915	1965	13.74	20230726	1.87	N	095910	500	97 억	402809	N	N	0	N	N
111	20230811	110637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2250	65	2	2.97	74453520	33302	53.04	2245	2265	2200	2840	1530	2185	2235.71	2.07	12423	2418	2301	2238	2121	2058	2270	2090	98	655	500	1310	5	1	19504503	439	-1.88	0.60	12	0.17	-1199.00	3746.00	7400	20220915	-69.59	1965	20230726	14.50	3835	-41.33	20230309	1965	14.50	20230726	7400	-69.59	20220915	1965	14.50	20230726	1.87	N	095910	500	97 억	402809	N	N	0	N	N
112	20230811	100635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2250	65	2	2.97	64645625	28943	46.09	2245	2265	2200	2840	1530	2185	2233.55	2.07	12989	2418	2301	2238	2121	2058	2270	2090	98	655	500	1310	5	1	19504503	439	-1.88	0.60	12	0.15	-1199.00	3746.00	7400	20220915	-69.59	1965	20230726	14.50	3835	-41.33	20230309	1965	14.50	20230726	7400	-69.59	20220915	1965	14.50	20230726	1.87	N	095910	500	97 억	402809	N	N	0	N	N
113	20230811	090643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2225	40	2	1.83	2878700	1292	2.06	2245	2245	2210	2840	1530	2185	2228.16	2.07	-39	2418	2301	2238	2121	2058	2270	2090	98	655	500	1310	5	1	19504503	434	-1.86	0.59	12	0.01	-1199.00	3746.00	7400	20220915	-69.93	1965	20230726	13.23	3835	-41.98	20230309	1965	13.23	20230726	7400	-69.93	20220915	1965	13.23	20230726	1.87	N	095910	500	97 억	402809	N	N	0	N	N
114	20230810	160637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2185	-5	5	-0.23	137669955	61670	139.50	2225	2355	2175	2845	1535	2190	2232.45	2.14	-14446	2263	2226	2178	2141	2093	2245	2160	98	655	500	1310	5	1	19504503	426	-1.82	0.58	12	0.32	-1199.00	3746.00	7400	20220915	-70.47	1965	20230726	11.20	3835	-43.02	20230309	1965	11.20	20230726	7400	-70.47	20220915	1965	11.20	20230726	1.87	N	095910	500	97 억	417255	N	N	0	N	N
115	20230810	150634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2210	20	2	0.91	133382990	59712	135.07	2225	2355	2175	2845	1535	2190	2233.77	2.14	-14290	2263	2226	2178	2141	2093	2245	2160	98	655	500	1310	5	1	19504503	431	-1.84	0.59	12	0.31	-1199.00	3746.00	7400	20220915	-70.14	1965	20230726	12.47	3835	-42.37	20230309	1965	12.47	20230726	7400	-70.14	20220915	1965	12.47	20230726	1.87	N	095910	500	97 억	417255	N	N	0	N	N
116	20230810	140634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2185	-5	5	-0.23	105884035	47231	106.84	2225	2355	2175	2845	1535	2190	2241.83	2.14	-14794	2263	2226	2178	2141	2093	2245	2160	98	655	500	1310	5	1	19504503	426	-1.82	0.58	12	0.24	-1199.00	3746.00	7400	20220915	-70.47	1965	20230726	11.20	3835	-43.02	20230309	1965	11.20	20230726	7400	-70.47	20220915	1965	11.20	20230726	1.87	N	095910	500	97 억	417255	N	N	0	N	N
117	20230810	130629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2195	5	2	0.23	102939515	45884	103.79	2225	2355	2175	2845	1535	2190	2243.47	2.14	-14927	2263	2226	2178	2141	2093	2245	2160	98	655	500	1310	5	1	19504503	428	-1.83	0.59	12	0.24	-1199.00	3746.00	7400	20220915	-70.34	1965	20230726	11.70	3835	-42.76	20230309	1965	11.70	20230726	7400	-70.34	20220915	1965	11.70	20230726	1.87	N	095910	500	97 억	417255	N	N	0	N	N
118	20230810	120639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2190	0	3	0.00	101050870	45019	101.83	2225	2355	2175	2845	1535	2190	2244.63	2.14	-14909	2263	2226	2178	2141	2093	2245	2160	98	655	500	1310	5	1	19504503	427	-1.83	0.58	12	0.23	-1199.00	3746.00	7400	20220915	-70.41	1965	20230726	11.45	3835	-42.89	20230309	1965	11.45	20230726	7400	-70.41	20220915	1965	11.45	20230726	1.87	N	095910	500	97 억	417255	N	N	0	N	N
119	20230810	110640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2205	15	2	0.68	94010190	41800	94.55	2225	2355	2190	2845	1535	2190	2249.05	2.14	-14939	2263	2226	2178	2141	2093	2245	2160	98	655	500	1310	5	1	19504503	430	-1.84	0.59	12	0.21	-1199.00	3746.00	7400	20220915	-70.20	1965	20230726	12.21	3835	-42.50	20230309	1965	12.21	20230726	7400	-70.20	20220915	1965	12.21	20230726	1.87	N	095910	500	97 억	417255	N	N	0	N	N
120	20230810	100637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2220	30	2	1.37	77155545	34135	77.21	2225	2355	2205	2845	1535	2190	2260.31	2.14	-14703	2263	2226	2178	2141	2093	2245	2160	98	655	500	1310	5	1	19504503	433	-1.85	0.59	12	0.18	-1199.00	3746.00	7400	20220915	-70.00	1965	20230726	12.98	3835	-42.11	20230309	1965	12.98	20230726	7400	-70.00	20220915	1965	12.98	20230726	1.87	N	095910	500	97 억	417255	N	N	0	N	N
121	20230810	090645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2245	55	2	2.51	51366745	22545	51.00	2225	2355	2225	2845	1535	2190	2278.41	2.14	-11106	2263	2226	2178	2141	2093	2245	2160	98	655	500	1310	5	1	19504503	438	-1.87	0.60	12	0.12	-1199.00	3746.00	7400	20220915	-69.66	1965	20230726	14.25	3835	-41.46	20230309	1965	14.25	20230726	7400	-69.66	20220915	1965	14.25	20230726	1.87	N	095910	500	97 억	417255	N	N	0	N	N
122	20230809	160635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2190	5	2	0.23	95702435	44109	86.03	2160	2215	2130	2840	1530	2185	2169.68	2.15	-2523	2291	2237	2166	2112	2041	2265	2140	98	655	500	1310	5	1	19504503	427	-1.83	0.58	12	0.23	-1199.00	3746.00	7400	20220915	-70.41	1965	20230726	11.45	3835	-42.89	20230309	1965	11.45	20230726	7400	-70.41	20220915	1965	11.45	20230726	1.88	N	095910	500	97 억	419179	N	N	90	N	N
123	20230809	150627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2190	5	2	0.23	94317855	43476	84.79	2160	2215	2130	2840	1530	2185	2169.42	2.15	-2476	2291	2237	2166	2112	2041	2265	2140	98	655	500	1310	5	1	19504503	427	-1.83	0.58	12	0.22	-1199.00	3746.00	7400	20220915	-70.41	1965	20230726	11.45	3835	-42.89	20230309	1965	11.45	20230726	7400	-70.41	20220915	1965	11.45	20230726	1.88	N	095910	500	97 억	419179	N	N	90	N	N
124	20230809	140627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2185	0	3	0.00	88002990	40590	79.16	2160	2215	2130	2840	1530	2185	2168.09	2.15	-1849	2291	2237	2166	2112	2041	2265	2140	98	655	500	1310	5	1	19504503	426	-1.82	0.58	12	0.21	-1199.00	3746.00	7400	20220915	-70.47	1965	20230726	11.20	3835	-43.02	20230309	1965	11.20	20230726	7400	-70.47	20220915	1965	11.20	20230726	1.88	N	095910	500	97 억	419179	N	N	90	N	N
125	20230809	130641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2180	-5	5	-0.23	77942580	35986	70.19	2160	2215	2130	2840	1530	2185	2165.91	2.15	-264	2291	2237	2166	2112	2041	2265	2140	98	655	500	1310	5	1	19504503	425	-1.82	0.58	12	0.18	-1199.00	3746.00	7400	20220915	-70.54	1965	20230726	10.94	3835	-43.16	20230309	1965	10.94	20230726	7400	-70.54	20220915	1965	10.94	20230726	1.88	N	095910	500	97 억	419179	N	N	90	N	N
126	20230809	120638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2190	5	2	0.23	74450905	34385	67.06	2160	2215	2130	2840	1530	2185	2165.21	2.15	669	2291	2237	2166	2112	2041	2265	2140	98	655	500	1310	5	1	19504503	427	-1.83	0.58	12	0.18	-1199.00	3746.00	7400	20220915	-70.41	1965	20230726	11.45	3835	-42.89	20230309	1965	11.45	20230726	7400	-70.41	20220915	1965	11.45	20230726	1.88	N	095910	500	97 억	419179	N	N	90	N	N
127	20230809	110636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2185	0	3	0.00	55614820	25803	50.32	2160	2195	2130	2840	1530	2185	2155.36	2.15	2351	2291	2237	2166	2112	2041	2265	2140	98	655	500	1310	5	1	19504503	426	-1.82	0.58	12	0.13	-1199.00	3746.00	7400	20220915	-70.47	1965	20230726	11.20	3835	-43.02	20230309	1965	11.20	20230726	7400	-70.47	20220915	1965	11.20	20230726	1.88	N	095910	500	97 억	419179	N	N	90	N	N
128	20230809	100626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2165	-20	5	-0.92	41597375	19357	37.75	2160	2170	2130	2840	1530	2185	2148.95	2.15	2539	2291	2237	2166	2112	2041	2265	2140	98	655	500	1310	5	1	19504503	422	-1.81	0.58	12	0.10	-1199.00	3746.00	7400	20220915	-70.74	1965	20230726	10.18	3835	-43.55	20230309	1965	10.18	20230726	7400	-70.74	20220915	1965	10.18	20230726	1.88	N	095910	500	97 억	419179	N	N	90	N	N
129	20230809	090629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2140	-45	5	-2.06	4186605	1948	3.80	2160	2165	2130	2840	1530	2185	2149.07	2.15	437	2291	2237	2166	2112	2041	2265	2140	98	655	500	1310	5	1	19504503	417	-1.78	0.57	12	0.01	-1199.00	3746.00	7400	20220915	-71.08	1965	20230726	8.91	3835	-44.20	20230309	1965	8.91	20230726	7400	-71.08	20220915	1965	8.91	20230726	1.88	N	095910	500	97 억	419179	N	N	90	N	N
130	20230808	160642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2185	15	2	0.69	110833715	51272	104.26	2170	2220	2095	2820	1520	2170	2161.68	2.18	-5664	2250	2210	2175	2135	2100	2192	2117	98	650	500	1300	5	1	19504503	426	-1.82	0.58	12	0.26	-1199.00	3746.00	7400	20220915	-70.47	1965	20230726	11.20	3835	-43.02	20230309	1965	11.20	20230726	7400	-70.47	20220915	1965	11.20	20230726	1.90	N	095910	500	97 억	424831	N	N	90	N	N
131	20230808	150633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2140	-30	5	-1.38	93747620	43387	88.22	2170	2220	2095	2820	1520	2170	2160.73	2.18	-2505	2250	2210	2175	2135	2100	2192	2117	98	650	500	1300	5	1	19504503	417	-1.78	0.57	12	0.22	-1199.00	3746.00	7400	20220915	-71.08	1965	20230726	8.91	3835	-44.20	20230309	1965	8.91	20230726	7400	-71.08	20220915	1965	8.91	20230726	1.90	N	095910	500	97 억	424831	N	N	36	N	N
132	20230808	140630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2125	-45	5	-2.07	77298700	35699	72.59	2170	2220	2095	2820	1520	2170	2165.29	2.18	-1445	2250	2210	2175	2135	2100	2192	2117	98	650	500	1300	5	1	19504503	414	-1.77	0.57	12	0.18	-1199.00	3746.00	7400	20220915	-71.28	1965	20230726	8.14	3835	-44.59	20230309	1965	8.14	20230726	7400	-71.28	20220915	1965	8.14	20230726	1.90	N	095910	500	97 억	424831	N	N	36	N	N
133	20230808	130623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2140	-30	5	-1.38	72318490	33366	67.85	2170	2220	2095	2820	1520	2170	2167.43	2.18	-564	2250	2210	2175	2135	2100	2192	2117	98	650	500	1300	5	1	19504503	417	-1.78	0.57	12	0.17	-1199.00	3746.00	7400	20220915	-71.08	1965	20230726	8.91	3835	-44.20	20230309	1965	8.91	20230726	7400	-71.08	20220915	1965	8.91	20230726	1.90	N	095910	500	97 억	424831	N	N	36	N	N
134	20230808	120629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2135	-35	5	-1.61	61015795	28030	57.00	2170	2220	2130	2820	1520	2170	2176.80	2.18	-609	2250	2210	2175	2135	2100	2192	2117	98	650	500	1300	5	1	19504503	416	-1.78	0.57	12	0.14	-1199.00	3746.00	7400	20220915	-71.15	1965	20230726	8.65	3835	-44.33	20230309	1965	8.65	20230726	7400	-71.15	20220915	1965	8.65	20230726	1.90	N	095910	500	97 억	424831	N	N	36	N	N
135	20230808	110621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2140	-30	5	-1.38	58546685	26875	54.65	2170	2220	2135	2820	1520	2170	2178.48	2.18	-703	2250	2210	2175	2135	2100	2192	2117	98	650	500	1300	5	1	19504503	417	-1.78	0.57	12	0.14	-1199.00	3746.00	7400	20220915	-71.08	1965	20230726	8.91	3835	-44.20	20230309	1965	8.91	20230726	7400	-71.08	20220915	1965	8.91	20230726	1.90	N	095910	500	97 억	424831	N	N	36	N	N
136	20230808	100632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2180	10	2	0.46	33152700	15110	30.72	2170	2220	2170	2820	1520	2170	2194.09	2.18	-3161	2250	2210	2175	2135	2100	2192	2117	98	650	500	1300	5	1	19504503	425	-1.82	0.58	12	0.08	-1199.00	3746.00	7400	20220915	-70.54	1965	20230726	10.94	3835	-43.16	20230309	1965	10.94	20230726	7400	-70.54	20220915	1965	10.94	20230726	1.90	N	095910	500	97 억	424831	N	N	36	N	N
137	20230808	090633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2215	45	2	2.07	13527155	6155	12.52	2170	2220	2170	2820	1520	2170	2197.75	2.18	-2160	2250	2210	2175	2135	2100	2192	2117	98	650	500	1300	5	1	19504503	432	-1.85	0.59	12	0.03	-1199.00	3746.00	7400	20220915	-70.07	1965	20230726	12.72	3835	-42.24	20230309	1965	12.72	20230726	7400	-70.07	20220915	1965	12.72	20230726	1.90	N	095910	500	97 억	424831	N	N	36	N	N
138	20230807	160628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2170	-25	5	-1.14	106420160	49173	95.08	2195	2215	2140	2850	1540	2195	2164.20	2.17	781	2291	2242	2166	2117	2041	2267	2142	98	655	500	1310	5	1	19504503	423	-1.81	0.58	12	0.25	-1199.00	3746.00	7400	20220915	-70.68	1965	20230726	10.43	3835	-43.42	20230309	1965	10.43	20230726	7400	-70.68	20220915	1965	10.43	20230726	1.90	N	095910	500	97 억	424058	N	N	36	N	N
139	20230807	150628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2185	-10	5	-0.46	100149990	46299	89.52	2195	2215	2140	2850	1540	2195	2163.11	2.17	711	2291	2242	2166	2117	2041	2267	2142	98	655	500	1310	5	1	19504503	426	-1.82	0.58	12	0.24	-1199.00	3746.00	7400	20220915	-70.47	1965	20230726	11.20	3835	-43.02	20230309	1965	11.20	20230726	7400	-70.47	20220915	1965	11.20	20230726	1.90	N	095910	500	97 억	424058	N	N	34	N	N
140	20230807	140630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2170	-25	5	-1.14	79037450	36544	70.66	2195	2215	2140	2850	1540	2195	2162.80	2.17	-3223	2291	2242	2166	2117	2041	2267	2142	98	655	500	1310	5	1	19504503	423	-1.81	0.58	12	0.19	-1199.00	3746.00	7400	20220915	-70.68	1965	20230726	10.43	3835	-43.42	20230309	1965	10.43	20230726	7400	-70.68	20220915	1965	10.43	20230726	1.90	N	095910	500	97 억	424058	N	N	34	N	N
141	20230807	130624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2165	-30	5	-1.37	55250180	25512	49.33	2195	2215	2140	2850	1540	2195	2165.65	2.17	-4122	2291	2242	2166	2117	2041	2267	2142	98	655	500	1310	5	1	19504503	422	-1.81	0.58	12	0.13	-1199.00	3746.00	7400	20220915	-70.74	1965	20230726	10.18	3835	-43.55	20230309	1965	10.18	20230726	7400	-70.74	20220915	1965	10.18	20230726	1.90	N	095910	500	97 억	424058	N	N	34	N	N
142	20230807	120623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2160	-35	5	-1.59	50565745	23352	45.15	2195	2215	2140	2850	1540	2195	2165.37	2.17	-4734	2291	2242	2166	2117	2041	2267	2142	98	655	500	1310	5	1	19504503	421	-1.80	0.58	12	0.12	-1199.00	3746.00	7400	20220915	-70.81	1965	20230726	9.92	3835	-43.68	20230309	1965	9.92	20230726	7400	-70.81	20220915	1965	9.92	20230726	1.90	N	095910	500	97 억	424058	N	N	34	N	N
143	20230807	110619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2160	-35	5	-1.59	35909180	16536	31.97	2195	2215	2140	2850	1540	2195	2171.58	2.17	-7335	2291	2242	2166	2117	2041	2267	2142	98	655	500	1310	5	1	19504503	421	-1.80	0.58	12	0.08	-1199.00	3746.00	7400	20220915	-70.81	1965	20230726	9.92	3835	-43.68	20230309	1965	9.92	20230726	7400	-70.81	20220915	1965	9.92	20230726	1.90	N	095910	500	97 억	424058	N	N	34	N	N
144	20230807	100625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2170	-25	5	-1.14	24941155	11444	22.13	2195	2215	2145	2850	1540	2195	2179.41	2.17	-6683	2291	2242	2166	2117	2041	2267	2142	98	655	500	1310	5	1	19504503	423	-1.81	0.58	12	0.06	-1199.00	3746.00	7400	20220915	-70.68	1965	20230726	10.43	3835	-43.42	20230309	1965	10.43	20230726	7400	-70.68	20220915	1965	10.43	20230726	1.90	N	095910	500	97 억	424058	N	N	34	N	N
145	20230807	090625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2170	-25	5	-1.14	6240195	2847	5.50	2195	2215	2150	2850	1540	2195	2191.85	2.17	-2301	2291	2242	2166	2117	2041	2267	2142	98	655	500	1310	5	1	19504503	423	-1.81	0.58	12	0.01	-1199.00	3746.00	7400	20220915	-70.68	1965	20230726	10.43	3835	-43.42	20230309	1965	10.43	20230726	7400	-70.68	20220915	1965	10.43	20230726	1.90	N	095910	500	97 억	424058	N	N	34	N	N
146	20230804	160619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2195	60	2	2.81	111346905	51715	120.84	2135	2215	2090	2775	1495	2135	2153.09	2.12	9999	2238	2186	2123	2071	2008	2155	2040	98	640	500	1280	5	1	19504503	428	-1.83	0.59	12	0.27	-1199.00	3746.00	7400	20220915	-70.34	1965	20230726	11.70	3835	-42.76	20230309	1965	11.70	20230726	7400	-70.34	20220915	1965	11.70	20230726	1.89	N	095910	500	97 억	414036	N	N	34	N	N
147	20230804	150620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2200	65	2	3.04	104518695	48613	113.59	2135	2215	2090	2775	1495	2135	2150.02	2.12	12052	2238	2186	2123	2071	2008	2155	2040	98	640	500	1280	5	1	19504503	429	-1.83	0.59	12	0.25	-1199.00	3746.00	7400	20220915	-70.27	1965	20230726	11.96	3835	-42.63	20230309	1965	11.96	20230726	7400	-70.27	20220915	1965	11.96	20230726	1.89	N	095910	500	97 억	414036	N	N	70	N	N
148	20230804	140629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2160	25	2	1.17	70460315	33045	77.21	2135	2170	2090	2775	1495	2135	2132.25	2.12	8403	2238	2186	2123	2071	2008	2155	2040	98	640	500	1280	5	1	19504503	421	-1.80	0.58	12	0.17	-1199.00	3746.00	7400	20220915	-70.81	1965	20230726	9.92	3835	-43.68	20230309	1965	9.92	20230726	7400	-70.81	20220915	1965	9.92	20230726	1.89	N	095910	500	97 억	414036	N	N	70	N	N
149	20230804	130618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2160	25	2	1.17	65071635	30544	71.37	2135	2170	2090	2775	1495	2135	2130.42	2.12	7119	2238	2186	2123	2071	2008	2155	2040	98	640	500	1280	5	1	19504503	421	-1.80	0.58	12	0.16	-1199.00	3746.00	7400	20220915	-70.81	1965	20230726	9.92	3835	-43.68	20230309	1965	9.92	20230726	7400	-70.81	20220915	1965	9.92	20230726	1.89	N	095910	500	97 억	414036	N	N	70	N	N
150	20230804	120618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2150	15	2	0.70	58946275	27697	64.72	2135	2170	2090	2775	1495	2135	2128.25	2.12	7232	2238	2186	2123	2071	2008	2155	2040	98	640	500	1280	5	1	19504503	419	-1.79	0.57	12	0.14	-1199.00	3746.00	7400	20220915	-70.95	1965	20230726	9.41	3835	-43.94	20230309	1965	9.41	20230726	7400	-70.95	20220915	1965	9.41	20230726	1.89	N	095910	500	97 억	414036	N	N	70	N	N
151	20230804	110622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2155	20	2	0.94	50221015	23618	55.18	2135	2170	2090	2775	1495	2135	2126.39	2.12	7718	2238	2186	2123	2071	2008	2155	2040	98	640	500	1280	5	1	19504503	420	-1.80	0.58	12	0.12	-1199.00	3746.00	7400	20220915	-70.88	1965	20230726	9.67	3835	-43.81	20230309	1965	9.67	20230726	7400	-70.88	20220915	1965	9.67	20230726	1.89	N	095910	500	97 억	414036	N	N	70	N	N
152	20230804	100614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2150	15	2	0.70	42921520	20211	47.22	2135	2170	2090	2775	1495	2135	2123.67	2.12	7150	2238	2186	2123	2071	2008	2155	2040	98	640	500	1280	5	1	19504503	419	-1.79	0.57	12	0.10	-1199.00	3746.00	7400	20220915	-70.95	1965	20230726	9.41	3835	-43.94	20230309	1965	9.41	20230726	7400	-70.95	20220915	1965	9.41	20230726	1.89	N	095910	500	97 억	414036	N	N	70	N	N
153	20230804	090613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2115	-20	5	-0.94	19988810	9439	22.05	2135	2140	2090	2775	1495	2135	2117.68	2.12	5176	2238	2186	2123	2071	2008	2155	2040	98	640	500	1280	5	1	19504503	413	-1.76	0.56	12	0.05	-1199.00	3746.00	7400	20220915	-71.42	1965	20230726	7.63	3835	-44.85	20230309	1965	7.63	20230726	7400	-71.42	20220915	1965	7.63	20230726	1.89	N	095910	500	97 억	414036	N	N	70	N	N
154	20230803	160615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2135	-60	5	-2.73	91244770	42793	50.66	2155	2175	2060	2850	1540	2195	2132.24	2.13	-2222	2258	2226	2193	2161	2128	2242	2177	98	655	500	1310	5	1	19504503	416	-1.78	0.57	12	0.22	-1199.00	3746.00	7400	20220915	-71.15	1965	20230726	8.65	3835	-44.33	20230309	1965	8.65	20230726	7400	-71.15	20220915	1965	8.65	20230726	1.90	N	095910	500	97 억	416266	N	N	70	N	N
155	20230803	150618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2155	-40	5	-1.82	85616540	40166	47.55	2155	2175	2060	2850	1540	2195	2131.57	2.13	-3288	2258	2226	2193	2161	2128	2242	2177	98	655	500	1310	5	1	19504503	420	-1.80	0.58	12	0.21	-1199.00	3746.00	7400	20220915	-70.88	1965	20230726	9.67	3835	-43.81	20230309	1965	9.67	20230726	7400	-70.88	20220915	1965	9.67	20230726	1.90	N	095910	500	97 억	416266	N	N	71	N	N
156	20230803	140612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2170	-25	5	-1.14	76413400	35904	42.50	2155	2175	2060	2850	1540	2195	2128.27	2.13	-4029	2258	2226	2193	2161	2128	2242	2177	98	655	500	1310	5	1	19504503	423	-1.81	0.58	12	0.18	-1199.00	3746.00	7400	20220915	-70.68	1965	20230726	10.43	3835	-43.42	20230309	1965	10.43	20230726	7400	-70.68	20220915	1965	10.43	20230726	1.90	N	095910	500	97 억	416266	N	N	71	N	N
157	20230803	130616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2175	-20	5	-0.91	68727255	32359	38.31	2155	2175	2060	2850	1540	2195	2123.90	2.13	-4077	2258	2226	2193	2161	2128	2242	2177	98	655	500	1310	5	1	19504503	424	-1.81	0.58	12	0.17	-1199.00	3746.00	7400	20220915	-70.61	1965	20230726	10.69	3835	-43.29	20230309	1965	10.69	20230726	7400	-70.61	20220915	1965	10.69	20230726	1.90	N	095910	500	97 억	416266	N	N	71	N	N
158	20230803	120618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2120	-75	5	-3.42	60069495	28291	33.49	2155	2175	2060	2850	1540	2195	2123.27	2.13	-5913	2258	2226	2193	2161	2128	2242	2177	98	655	500	1310	5	1	19504503	413	-1.77	0.57	12	0.15	-1199.00	3746.00	7400	20220915	-71.35	1965	20230726	7.89	3835	-44.72	20230309	1965	7.89	20230726	7400	-71.35	20220915	1965	7.89	20230726	1.90	N	095910	500	97 억	416266	N	N	71	N	N
159	20230803	110612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2130	-65	5	-2.96	45562040	21434	25.37	2155	2175	2060	2850	1540	2195	2125.69	2.13	-4521	2258	2226	2193	2161	2128	2242	2177	98	655	500	1310	5	1	19504503	415	-1.78	0.57	12	0.11	-1199.00	3746.00	7400	20220915	-71.22	1965	20230726	8.40	3835	-44.46	20230309	1965	8.40	20230726	7400	-71.22	20220915	1965	8.40	20230726	1.90	N	095910	500	97 억	416266	N	N	71	N	N
160	20230803	100610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2150	-45	5	-2.05	33187965	15631	18.50	2155	2175	2060	2850	1540	2195	2123.21	2.13	-2615	2258	2226	2193	2161	2128	2242	2177	98	655	500	1310	5	1	19504503	419	-1.79	0.57	12	0.08	-1199.00	3746.00	7400	20220915	-70.95	1965	20230726	9.41	3835	-43.94	20230309	1965	9.41	20230726	7400	-70.95	20220915	1965	9.41	20230726	1.90	N	095910	500	97 억	416266	N	N	71	N	N
161	20230803	090609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2130	-65	5	-2.96	4533265	2115	2.50	2155	2175	2130	2850	1540	2195	2143.39	2.13	-1026	2258	2226	2193	2161	2128	2242	2177	98	655	500	1310	5	1	19504503	415	-1.78	0.57	12	0.01	-1199.00	3746.00	7400	20220915	-71.22	1965	20230726	8.40	3835	-44.46	20230309	1965	8.40	20230726	7400	-71.22	20220915	1965	8.40	20230726	1.90	N	095910	500	97 억	416266	N	N	71	N	N
162	20230802	160614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2195	35	2	1.62	184171735	83947	152.96	2180	2225	2160	2805	1515	2160	2193.90	2.16	-5270	2253	2206	2173	2126	2093	2190	2110	98	645	500	1290	5	1	19504503	428	-1.83	0.59	12	0.43	-1199.00	3746.00	7400	20220915	-70.34	1965	20230726	11.70	3835	-42.76	20230309	1965	11.70	20230726	7400	-70.34	20220915	1965	11.70	20230726	1.90	N	095910	500	97 억	421536	N	N	71	N	N
163	20230802	150622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2195	35	2	1.62	170048880	77515	141.24	2180	2225	2160	2805	1515	2160	2193.75	2.16	-4978	2253	2206	2173	2126	2093	2190	2110	98	645	500	1290	5	1	19504503	428	-1.83	0.59	12	0.40	-1199.00	3746.00	7400	20220915	-70.34	1965	20230726	11.70	3835	-42.76	20230309	1965	11.70	20230726	7400	-70.34	20220915	1965	11.70	20230726	1.90	N	095910	500	97 억	421536	N	N	25	N	N
164	20230802	140615	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2195	35	2	1.62	148327060	67602	123.17	2180	2225	2160	2805	1515	2160	2194.12	2.16	-6567	2253	2206	2173	2126	2093	2190	2110	98	645	500	1290	5	1	19504503	428	-1.83	0.59	12	0.35	-1199.00	3746.00	7400	20220915	-70.34	1965	20230726	11.70	3835	-42.76	20230309	1965	11.70	20230726	7400	-70.34	20220915	1965	11.70	20230726	1.90	N	095910	500	97 억	421536	N	N	25	N	N
165	20230802	130612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2205	45	2	2.08	100172560	45718	83.30	2180	2225	2160	2805	1515	2160	2191.10	2.16	3014	2253	2206	2173	2126	2093	2190	2110	98	645	500	1290	5	1	19504503	430	-1.84	0.59	12	0.23	-1199.00	3746.00	7400	20220915	-70.20	1965	20230726	12.21	3835	-42.50	20230309	1965	12.21	20230726	7400	-70.20	20220915	1965	12.21	20230726	1.90	N	095910	500	97 억	421536	N	N	25	N	N
166	20230802	120607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2190	30	2	1.39	69287115	31589	57.56	2180	2225	2160	2805	1515	2160	2193.39	2.16	5154	2253	2206	2173	2126	2093	2190	2110	98	645	500	1290	5	1	19504503	427	-1.83	0.58	12	0.16	-1199.00	3746.00	7400	20220915	-70.41	1965	20230726	11.45	3835	-42.89	20230309	1965	11.45	20230726	7400	-70.41	20220915	1965	11.45	20230726	1.90	N	095910	500	97 억	421536	N	N	25	N	N
167	20230802	110607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2195	35	2	1.62	60297705	27470	50.05	2180	2225	2160	2805	1515	2160	2195.04	2.16	5364	2253	2206	2173	2126	2093	2190	2110	98	645	500	1290	5	1	19504503	428	-1.83	0.59	12	0.14	-1199.00	3746.00	7400	20220915	-70.34	1965	20230726	11.70	3835	-42.76	20230309	1965	11.70	20230726	7400	-70.34	20220915	1965	11.70	20230726	1.90	N	095910	500	97 억	421536	N	N	25	N	N
168	20230802	100608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2190	30	2	1.39	17425655	8013	14.60	2180	2200	2160	2805	1515	2160	2174.67	2.16	2912	2253	2206	2173	2126	2093	2190	2110	98	645	500	1290	5	1	19504503	427	-1.83	0.58	12	0.04	-1199.00	3746.00	7400	20220915	-70.41	1965	20230726	11.45	3835	-42.89	20230309	1965	11.45	20230726	7400	-70.41	20220915	1965	11.45	20230726	1.90	N	095910	500	97 억	421536	N	N	25	N	N
169	20230802	090609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2175	15	2	0.69	54475	25	0.05	2180	2180	2175	2805	1515	2160	2179.00	2.16	-3	2253	2206	2173	2126	2093	2190	2110	98	645	500	1290	5	1	19504503	424	-1.81	0.58	12	0.00	-1199.00	3746.00	7400	20220915	-70.61	1965	20230726	10.69	3835	-43.29	20230309	1965	10.69	20230726	7400	-70.61	20220915	1965	10.69	20230726	1.90	N	095910	500	97 억	421536	N	N	25	N	N
170	20230801	160609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2160	-15	5	-0.69	119028965	54830	64.82	2220	2220	2140	2825	1525	2175	2170.87	2.20	-7827	2278	2226	2153	2101	2028	2252	2127	98	650	500	1300	5	1	19504503	421	-1.80	0.58	12	0.28	-1199.00	3746.00	7400	20220915	-70.81	1965	20230726	9.92	3835	-43.68	20230309	1965	9.92	20230726	7400	-70.81	20220915	1965	9.92	20230726	1.99	N	095910	500	97 억	429367	N	N	25	N	N
171	20230801	150606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2170	-5	5	-0.23	113579145	52311	61.84	2220	2220	2140	2825	1525	2175	2171.23	2.20	-8872	2278	2226	2153	2101	2028	2252	2127	98	650	500	1300	5	1	19504503	423	-1.81	0.58	12	0.27	-1199.00	3746.00	7400	20220915	-70.68	1965	20230726	10.43	3835	-43.42	20230309	1965	10.43	20230726	7400	-70.68	20220915	1965	10.43	20230726	1.99	N	095910	500	97 억	429367	N	N	40	N	N
172	20230801	140618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2160	-15	5	-0.69	105621280	48632	57.49	2220	2220	2140	2825	1525	2175	2171.85	2.20	-8309	2278	2226	2153	2101	2028	2252	2127	98	650	500	1300	5	1	19504503	421	-1.80	0.58	12	0.25	-1199.00	3746.00	7400	20220915	-70.81	1965	20230726	9.92	3835	-43.68	20230309	1965	9.92	20230726	7400	-70.81	20220915	1965	9.92	20230726	1.99	N	095910	500	97 억	429367	N	N	40	N	N
173	20230801	130604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2175	0	3	0.00	81723625	37538	44.37	2220	2220	2155	2825	1525	2175	2177.09	2.20	-8406	2278	2226	2153	2101	2028	2252	2127	98	650	500	1300	5	1	19504503	424	-1.81	0.58	12	0.19	-1199.00	3746.00	7400	20220915	-70.61	1965	20230726	10.69	3835	-43.29	20230309	1965	10.69	20230726	7400	-70.61	20220915	1965	10.69	20230726	1.99	N	095910	500	97 억	429367	N	N	40	N	N
174	20230801	120604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2180	5	2	0.23	62803680	28811	34.06	2220	2220	2170	2825	1525	2175	2179.85	2.20	-9712	2278	2226	2153	2101	2028	2252	2127	98	650	500	1300	5	1	19504503	425	-1.82	0.58	12	0.15	-1199.00	3746.00	7400	20220915	-70.54	1965	20230726	10.94	3835	-43.16	20230309	1965	10.94	20230726	7400	-70.54	20220915	1965	10.94	20230726	1.99	N	095910	500	97 억	429367	N	N	40	N	N
175	20230801	110602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2180	5	2	0.23	54131815	24818	29.34	2220	2220	2170	2825	1525	2175	2181.15	2.20	-9246	2278	2226	2153	2101	2028	2252	2127	98	650	500	1300	5	1	19504503	425	-1.82	0.58	12	0.13	-1199.00	3746.00	7400	20220915	-70.54	1965	20230726	10.94	3835	-43.16	20230309	1965	10.94	20230726	7400	-70.54	20220915	1965	10.94	20230726	1.99	N	095910	500	97 억	429367	N	N	40	N	N
176	20230801	100606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2185	10	2	0.46	35774340	16393	19.38	2220	2220	2170	2825	1525	2175	2182.29	2.20	-10063	2278	2226	2153	2101	2028	2252	2127	98	650	500	1300	5	1	19504503	426	-1.82	0.58	12	0.08	-1199.00	3746.00	7400	20220915	-70.47	1965	20230726	11.20	3835	-43.02	20230309	1965	11.20	20230726	7400	-70.47	20220915	1965	11.20	20230726	1.99	N	095910	500	97 억	429367	N	N	40	N	N
177	20230801	090600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2195	20	2	0.92	6492260	2960	3.50	2220	2220	2175	2825	1525	2175	2193.33	2.20	327	2278	2226	2153	2101	2028	2252	2127	98	650	500	1300	5	1	19504503	428	-1.83	0.59	12	0.02	-1199.00	3746.00	7400	20220915	-70.34	1965	20230726	11.70	3835	-42.76	20230309	1965	11.70	20230726	7400	-70.34	20220915	1965	11.70	20230726	1.99	N	095910	500	97 억	429367	N	N	40	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History