KissMeData/054210/price/prices-20230801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160543	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11700	-10	5	-0.09	3340835070	288896	100.20	11750	11800	11400	15220	8200	11710	11564.11	3.90	-19801	12303	12006	11843	11546	11383	11925	11465	126	3510	500	8430	10	1	25291210	2959	6.22	1.30	12	1.14	1880.00	8981.00	18100	20220902	-35.36	10600	20230103	10.38	16130	-27.46	20230130	10600	10.38	20230103	18100	-35.36	20220902	10600	10.38	20230103	5.03	N	054210	500	126 억	985474	N	N	0	N	N
3	20230831	150706	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11650	-60	5	-0.51	3062718900	265018	91.92	11750	11800	11400	15220	8200	11710	11556.64	3.90	-21111	12303	12006	11843	11546	11383	11925	11465	126	3510	500	8430	10	1	25291210	2946	6.20	1.30	12	1.05	1880.00	8981.00	18100	20220902	-35.64	10600	20230103	9.91	16130	-27.77	20230130	10600	9.91	20230103	18100	-35.64	20220902	10600	9.91	20230103	5.03	N	054210	500	126 억	985474	N	N	0	N	N
4	20230831	140747	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11500	-210	5	-1.79	2739512950	237076	82.23	11750	11800	11400	15220	8200	11710	11555.42	3.90	-20266	12303	12006	11843	11546	11383	11925	11465	126	3510	500	8430	10	1	25291210	2908	6.12	1.28	12	0.94	1880.00	8981.00	18100	20220902	-36.46	10600	20230103	8.49	16130	-28.70	20230130	10600	8.49	20230103	18100	-36.46	20220902	10600	8.49	20230103	5.03	N	054210	500	126 억	985474	N	N	0	N	N
5	20230831	130725	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11460	-250	5	-2.13	2281127950	197099	68.36	11750	11800	11400	15220	8200	11710	11573.51	3.90	-21652	12303	12006	11843	11546	11383	11925	11465	126	3510	500	8430	10	1	25291210	2898	6.10	1.28	12	0.78	1880.00	8981.00	18100	20220902	-36.69	10600	20230103	8.11	16130	-28.95	20230130	10600	8.11	20230103	18100	-36.69	20220902	10600	8.11	20230103	5.03	N	054210	500	126 억	985474	N	N	0	N	N
6	20230831	120741	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11600	-110	5	-0.94	1300518910	111906	38.81	11750	11800	11540	15220	8200	11710	11621.53	3.90	-19406	12303	12006	11843	11546	11383	11925	11465	126	3510	500	8430	10	1	25291210	2934	6.17	1.29	12	0.44	1880.00	8981.00	18100	20220902	-35.91	10600	20230103	9.43	16130	-28.08	20230130	10600	9.43	20230103	18100	-35.91	20220902	10600	9.43	20230103	5.03	N	054210	500	126 억	985474	N	N	0	N	N
7	20230831	111041	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11580	-130	5	-1.11	1135380110	97629	33.86	11750	11800	11540	15220	8200	11710	11629.54	3.90	-20382	12303	12006	11843	11546	11383	11925	11465	126	3510	500	8430	10	1	25291210	2929	6.16	1.29	12	0.39	1880.00	8981.00	18100	20220902	-36.02	10600	20230103	9.25	16130	-28.21	20230130	10600	9.25	20230103	18100	-36.02	20220902	10600	9.25	20230103	5.03	N	054210	500	126 억	985474	N	N	0	N	N
8	20230831	100817	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11590	-120	5	-1.02	660597630	56556	19.62	11750	11800	11590	15220	8200	11710	11680.42	3.90	-11688	12303	12006	11843	11546	11383	11925	11465	126	3510	500	8430	10	1	25291210	2931	6.16	1.29	12	0.22	1880.00	8981.00	18100	20220902	-35.97	10600	20230103	9.34	16130	-28.15	20230130	10600	9.34	20230103	18100	-35.97	20220902	10600	9.34	20230103	5.03	N	054210	500	126 억	985474	N	N	0	N	N
9	20230831	090700	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11760	50	2	0.43	86034270	7330	2.54	11750	11800	11710	15220	8200	11710	11737.28	3.90	-581	12303	12006	11843	11546	11383	11925	11465	126	3510	500	8430	10	1	25291210	2974	6.26	1.31	12	0.03	1880.00	8981.00	18100	20220902	-35.03	10600	20230103	10.94	16130	-27.09	20230130	10600	10.94	20230103	18100	-35.03	20220902	10600	10.94	20230103	5.03	N	054210	500	126 억	985474	N	N	0	N	N
10	20230830	160546	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11710	20	2	0.17	3372384610	284163	188.16	11790	12140	11680	15190	8190	11690	11868.46	3.90	-1755	11796	11742	11646	11592	11496	11770	11620	126	3500	500	8410	10	1	25291210	2962	6.23	1.30	12	1.12	1880.00	8981.00	18100	20220902	-35.30	10600	20230103	10.47	16130	-27.40	20230130	10600	10.47	20230103	18100	-35.30	20220902	10600	10.47	20230103	5.04	N	054210	500	126 억	987135	N	N	0	N	N
11	20230830	150651	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11770	80	2	0.68	3213800420	270646	179.21	11790	12140	11680	15190	8190	11690	11874.55	3.90	-1871	11796	11742	11646	11592	11496	11770	11620	126	3500	500	8410	10	1	25291210	2977	6.26	1.31	12	1.07	1880.00	8981.00	18100	20220902	-34.97	10600	20230103	11.04	16130	-27.03	20230130	10600	11.04	20230103	18100	-34.97	20220902	10600	11.04	20230103	5.04	N	054210	500	126 억	987135	N	N	0	N	N
12	20230830	140725	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11770	80	2	0.68	2992583220	251795	166.73	11790	12140	11680	15190	8190	11690	11885.00	3.90	-2954	11796	11742	11646	11592	11496	11770	11620	126	3500	500	8410	10	1	25291210	2977	6.26	1.31	12	1.00	1880.00	8981.00	18100	20220902	-34.97	10600	20230103	11.04	16130	-27.03	20230130	10600	11.04	20230103	18100	-34.97	20220902	10600	11.04	20230103	5.04	N	054210	500	126 억	987135	N	N	0	N	N
13	20230830	130711	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11830	140	2	1.20	2776396820	233446	154.58	11790	12140	11680	15190	8190	11690	11893.10	3.90	-1641	11796	11742	11646	11592	11496	11770	11620	126	3500	500	8410	10	1	25291210	2992	6.29	1.32	12	0.92	1880.00	8981.00	18100	20220902	-34.64	10600	20230103	11.60	16130	-26.66	20230130	10600	11.60	20230103	18100	-34.64	20220902	10600	11.60	20230103	5.04	N	054210	500	126 억	987135	N	N	0	N	N
14	20230830	120726	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11870	180	2	1.54	2459074500	206576	136.79	11790	12140	11680	15190	8190	11690	11903.97	3.90	-974	11796	11742	11646	11592	11496	11770	11620	126	3500	500	8410	10	1	25291210	3002	6.31	1.32	12	0.82	1880.00	8981.00	18100	20220902	-34.42	10600	20230103	11.98	16130	-26.41	20230130	10600	11.98	20230103	18100	-34.42	20220902	10600	11.98	20230103	5.04	N	054210	500	126 억	987135	N	N	0	N	N
15	20230830	111031	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11890	200	2	1.71	2334803030	196119	129.86	11790	12140	11680	15190	8190	11690	11905.03	3.90	-212	11796	11742	11646	11592	11496	11770	11620	126	3500	500	8410	10	1	25291210	3007	6.32	1.32	12	0.78	1880.00	8981.00	18100	20220902	-34.31	10600	20230103	12.17	16130	-26.29	20230130	10600	12.17	20230103	18100	-34.31	20220902	10600	12.17	20230103	5.04	N	054210	500	126 억	987135	N	N	0	N	N
16	20230830	100750	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12000	310	2	2.65	926081960	78097	51.71	11790	12010	11680	15190	8190	11690	11858.10	3.90	1053	11796	11742	11646	11592	11496	11770	11620	126	3500	500	8410	10	1	25291210	3035	6.38	1.34	12	0.31	1880.00	8981.00	18100	20220902	-33.70	10600	20230103	13.21	16130	-25.60	20230130	10600	13.21	20230103	18100	-33.70	20220902	10600	13.21	20230103	5.04	N	054210	500	126 억	987135	N	N	0	N	N
17	20230830	090650	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11690	0	3	0.00	121419450	10356	6.86	11790	11790	11680	15190	8190	11690	11724.55	3.90	-4471	11796	11742	11646	11592	11496	11770	11620	126	3500	500	8410	10	1	25291210	2957	6.22	1.30	12	0.04	1880.00	8981.00	18100	20220902	-35.41	10600	20230103	10.28	16130	-27.53	20230130	10600	10.28	20230103	18100	-35.41	20220902	10600	10.28	20230103	5.04	N	054210	500	126 억	987135	N	N	0	N	N
18	20230829	160543	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11690	80	2	0.69	1726671100	148732	130.54	11610	11700	11550	15090	8130	11610	11608.77	3.90	1010	11863	11736	11643	11516	11423	11800	11580	126	3480	500	8350	10	1	25291210	2957	6.22	1.30	12	0.59	1880.00	8981.00	18100	20220826	-35.41	10600	20230103	10.28	16130	-27.53	20230130	10600	10.28	20230103	18100	-35.41	20220902	10600	10.28	20230103	5.18	N	054210	500	126 억	986100	N	N	0	N	N
19	20230829	150655	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11630	20	2	0.17	1549756700	133574	117.23	11610	11700	11550	15090	8130	11610	11602.23	3.90	1633	11863	11736	11643	11516	11423	11800	11580	126	3480	500	8350	10	1	25291210	2941	6.19	1.29	12	0.53	1880.00	8981.00	18100	20220826	-35.75	10600	20230103	9.72	16130	-27.90	20230130	10600	9.72	20230103	18100	-35.75	20220902	10600	9.72	20230103	5.18	N	054210	500	126 억	986100	N	N	0	N	N
20	20230829	140748	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11610	0	3	0.00	1416395820	122098	107.16	11610	11700	11550	15090	8130	11610	11600.48	3.90	810	11863	11736	11643	11516	11423	11800	11580	126	3480	500	8350	10	1	25291210	2936	6.18	1.29	12	0.48	1880.00	8981.00	18100	20220826	-35.86	10600	20230103	9.53	16130	-28.02	20230130	10600	9.53	20230103	18100	-35.86	20220902	10600	9.53	20230103	5.18	N	054210	500	126 억	986100	N	N	0	N	N
21	20230829	130714	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11640	30	2	0.26	1262912570	108881	95.56	11610	11700	11550	15090	8130	11610	11599.02	3.90	1513	11863	11736	11643	11516	11423	11800	11580	126	3480	500	8350	10	1	25291210	2944	6.19	1.30	12	0.43	1880.00	8981.00	18100	20220826	-35.69	10600	20230103	9.81	16130	-27.84	20230130	10600	9.81	20230103	18100	-35.69	20220902	10600	9.81	20230103	5.18	N	054210	500	126 억	986100	N	N	0	N	N
22	20230829	120737	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11590	-20	5	-0.17	1044369550	90038	79.02	11610	11700	11550	15090	8130	11610	11599.21	3.90	-667	11863	11736	11643	11516	11423	11800	11580	126	3480	500	8350	10	1	25291210	2931	6.16	1.29	12	0.36	1880.00	8981.00	18100	20220826	-35.97	10600	20230103	9.34	16130	-28.15	20230130	10600	9.34	20230103	18100	-35.97	20220902	10600	9.34	20230103	5.18	N	054210	500	126 억	986100	N	N	0	N	N
23	20230829	111153	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11570	-40	5	-0.34	898149660	77416	67.95	11610	11700	11550	15090	8130	11610	11601.60	3.90	-2276	11863	11736	11643	11516	11423	11800	11580	126	3480	500	8350	10	1	25291210	2926	6.15	1.29	12	0.31	1880.00	8981.00	18100	20220826	-36.08	10600	20230103	9.15	16130	-28.27	20230130	10600	9.15	20230103	18100	-36.08	20220902	10600	9.15	20230103	5.18	N	054210	500	126 억	986100	N	N	0	N	N
24	20230829	100814	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11630	20	2	0.17	360635790	30969	27.18	11610	11700	11580	15090	8130	11610	11645.06	3.90	-1659	11863	11736	11643	11516	11423	11800	11580	126	3480	500	8350	10	1	25291210	2941	6.19	1.29	12	0.12	1880.00	8981.00	18100	20220826	-35.75	10600	20230103	9.72	16130	-27.90	20230130	10600	9.72	20230103	18100	-35.75	20220902	10600	9.72	20230103	5.18	N	054210	500	126 억	986100	N	N	0	N	N
25	20230829	090532	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11590	-20	5	-0.17	52203130	4498	3.95	11610	11670	11580	15090	8130	11610	11605.85	3.90	-1564	11863	11736	11643	11516	11423	11800	11580	126	3480	500	8350	10	1	25291210	2931	6.16	1.29	12	0.02	1880.00	8981.00	18100	20220826	-35.97	10600	20230103	9.34	16130	-28.15	20230130	10600	9.34	20230103	18100	-35.97	20220902	10600	9.34	20230103	5.18	N	054210	500	126 억	986100	N	N	0	N	N
26	20230828	160527	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11610	-20	5	-0.17	1311688390	112820	51.61	11550	11770	11550	15110	8150	11630	11626.38	3.88	5726	12016	11822	11696	11502	11376	11760	11440	126	3480	500	8370	10	1	25291210	2936	6.18	1.29	12	0.45	1880.00	8981.00	18100	20220826	-35.86	10600	20230103	9.53	16130	-28.02	20230130	10600	9.53	20230103	18100	-35.86	20220902	10600	9.53	20230103	5.22	N	054210	500	126 억	980314	N	N	0	N	N
27	20230828	150532	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11610	-20	5	-0.17	1204854740	103618	47.40	11550	11770	11550	15110	8150	11630	11627.85	3.88	5837	12016	11822	11696	11502	11376	11760	11440	126	3480	500	8370	10	1	25291210	2936	6.18	1.29	12	0.41	1880.00	8981.00	18100	20220826	-35.86	10600	20230103	9.53	16130	-28.02	20230130	10600	9.53	20230103	18100	-35.86	20220902	10600	9.53	20230103	5.22	N	054210	500	126 억	980314	N	N	0	N	N
28	20230828	140533	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11650	20	2	0.17	1022101930	87906	40.21	11550	11770	11550	15110	8150	11630	11627.21	3.88	7693	12016	11822	11696	11502	11376	11760	11440	126	3480	500	8370	10	1	25291210	2946	6.20	1.30	12	0.35	1880.00	8981.00	18100	20220826	-35.64	10600	20230103	9.91	16130	-27.77	20230130	10600	9.91	20230103	18100	-35.64	20220902	10600	9.91	20230103	5.22	N	054210	500	126 억	980314	N	N	0	N	N
29	20230828	130538	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11670	40	2	0.34	916158900	78802	36.05	11550	11770	11550	15110	8150	11630	11626.09	3.88	6788	12016	11822	11696	11502	11376	11760	11440	126	3480	500	8370	10	1	25291210	2951	6.21	1.30	12	0.31	1880.00	8981.00	18100	20220826	-35.52	10600	20230103	10.09	16130	-27.65	20230130	10600	10.09	20230103	18100	-35.52	20220902	10600	10.09	20230103	5.22	N	054210	500	126 억	980314	N	N	0	N	N
30	20230828	120532	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11630	0	3	0.00	807784740	69495	31.79	11550	11770	11550	15110	8150	11630	11623.64	3.88	3922	12016	11822	11696	11502	11376	11760	11440	126	3480	500	8370	10	1	25291210	2941	6.19	1.29	12	0.27	1880.00	8981.00	18100	20220826	-35.75	10600	20230103	9.72	16130	-27.90	20230130	10600	9.72	20230103	18100	-35.75	20220902	10600	9.72	20230103	5.22	N	054210	500	126 억	980314	N	N	0	N	N
31	20230828	110529	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11630	0	3	0.00	664628150	57170	26.15	11550	11770	11550	15110	8150	11630	11625.47	3.88	3738	12016	11822	11696	11502	11376	11760	11440	126	3480	500	8370	10	1	25291210	2941	6.19	1.29	12	0.23	1880.00	8981.00	18100	20220826	-35.75	10600	20230103	9.72	16130	-27.90	20230130	10600	9.72	20230103	18100	-35.75	20220902	10600	9.72	20230103	5.22	N	054210	500	126 억	980314	N	N	0	N	N
32	20230828	100524	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11720	90	2	0.77	377881320	32492	14.86	11550	11770	11550	15110	8150	11630	11629.98	3.88	5531	12016	11822	11696	11502	11376	11760	11440	126	3480	500	8370	10	1	25291210	2964	6.23	1.30	12	0.13	1880.00	8981.00	18100	20220826	-35.25	10600	20230103	10.57	16130	-27.34	20230130	10600	10.57	20230103	18100	-35.25	20220902	10600	10.57	20230103	5.22	N	054210	500	126 억	980314	N	N	0	N	N
33	20230828	090533	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11580	-50	5	-0.43	167654030	14471	6.62	11550	11630	11550	15110	8150	11630	11585.52	3.88	5892	12016	11822	11696	11502	11376	11760	11440	126	3480	500	8370	10	1	25291210	2929	6.16	1.29	12	0.06	1880.00	8981.00	18100	20220826	-36.02	10600	20230103	9.25	16130	-28.21	20230130	10600	9.25	20230103	18100	-36.02	20220902	10600	9.25	20230103	5.22	N	054210	500	126 억	980314	N	N	0	N	N
34	20230825	160527	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11630	-340	5	-2.84	2537197930	217328	178.52	11890	11890	11570	15560	8380	11970	11674.53	3.89	-6086	12176	12072	11986	11882	11796	12030	11840	126	3590	500	8610	10	1	25291210	2941	6.19	1.29	12	0.86	1880.00	8981.00	18100	20220826	-35.75	10600	20230103	9.72	16130	-27.90	20230130	10600	9.72	20230103	18100	-35.75	20220826	10600	9.72	20230103	5.20	N	054210	500	126 억	983083	N	N	1	N	N
35	20230825	150532	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11610	-360	5	-3.01	2394773170	205062	168.44	11890	11890	11570	15560	8380	11970	11678.25	3.89	-5045	12176	12072	11986	11882	11796	12030	11840	126	3590	500	8610	10	1	25291210	2936	6.18	1.29	12	0.81	1880.00	8981.00	18100	20220826	-35.86	10600	20230103	9.53	16130	-28.02	20230130	10600	9.53	20230103	18100	-35.86	20220826	10600	9.53	20230103	5.20	N	054210	500	126 억	983083	N	N	1	N	N
36	20230825	140529	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11630	-340	5	-2.84	2021309430	172861	141.99	11890	11890	11580	15560	8380	11970	11693.22	3.89	-3897	12176	12072	11986	11882	11796	12030	11840	126	3590	500	8610	10	1	25291210	2941	6.19	1.29	12	0.68	1880.00	8981.00	18100	20220826	-35.75	10600	20230103	9.72	16130	-27.90	20230130	10600	9.72	20230103	18100	-35.75	20220826	10600	9.72	20230103	5.20	N	054210	500	126 억	983083	N	N	1	N	N
37	20230825	130528	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11710	-260	5	-2.17	1390979660	118705	97.51	11890	11890	11610	15560	8380	11970	11717.90	3.89	-14706	12176	12072	11986	11882	11796	12030	11840	126	3590	500	8610	10	1	25291210	2962	6.23	1.30	12	0.47	1880.00	8981.00	18100	20220826	-35.30	10600	20230103	10.47	16130	-27.40	20230130	10600	10.47	20230103	18100	-35.30	20220826	10600	10.47	20230103	5.20	N	054210	500	126 억	983083	N	N	1	N	N
38	20230825	120527	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11710	-260	5	-2.17	1304288020	111300	91.43	11890	11890	11610	15560	8380	11970	11718.61	3.89	-13547	12176	12072	11986	11882	11796	12030	11840	126	3590	500	8610	10	1	25291210	2962	6.23	1.30	12	0.44	1880.00	8981.00	18100	20220826	-35.30	10600	20230103	10.47	16130	-27.40	20230130	10600	10.47	20230103	18100	-35.30	20220826	10600	10.47	20230103	5.20	N	054210	500	126 억	983083	N	N	1	N	N
39	20230825	110529	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11720	-250	5	-2.09	1135974850	96957	79.64	11890	11890	11610	15560	8380	11970	11716.21	3.89	-13299	12176	12072	11986	11882	11796	12030	11840	126	3590	500	8610	10	1	25291210	2964	6.23	1.30	12	0.38	1880.00	8981.00	18100	20220826	-35.25	10600	20230103	10.57	16130	-27.34	20230130	10600	10.57	20230103	18100	-35.25	20220826	10600	10.57	20230103	5.20	N	054210	500	126 억	983083	N	N	1	N	N
40	20230825	100530	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11670	-300	5	-2.51	680454580	57880	47.54	11890	11890	11660	15560	8380	11970	11756.20	3.89	-11345	12176	12072	11986	11882	11796	12030	11840	126	3590	500	8610	10	1	25291210	2951	6.21	1.30	12	0.23	1880.00	8981.00	18100	20220826	-35.52	10600	20230103	10.09	16130	-27.65	20230130	10600	10.09	20230103	18100	-35.52	20220826	10600	10.09	20230103	5.20	N	054210	500	126 억	983083	N	N	1	N	N
41	20230825	090529	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11810	-160	5	-1.34	54736370	4621	3.80	11890	11890	11760	15560	8380	11970	11844.43	3.89	-1016	12176	12072	11986	11882	11796	12030	11840	126	3590	500	8610	10	1	25291210	2987	6.28	1.31	12	0.02	1880.00	8981.00	18100	20220826	-34.75	10600	20230103	11.42	16130	-26.78	20230130	10600	11.42	20230103	18100	-34.75	20220826	10600	11.42	20230103	5.20	N	054210	500	126 억	983083	N	N	1	N	N
42	20230824	160524	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11970	-30	5	-0.25	1438307380	120396	106.13	12000	12090	11900	15600	8400	12000	11946.33	3.91	-6103	12213	12106	12003	11896	11793	12055	11845	126	3600	500	8640	10	1	25291210	3027	6.37	1.33	12	0.48	1880.00	8981.00	18100	20220826	-33.87	10600	20230103	12.92	16130	-25.79	20230130	10600	12.92	20230103	18100	-33.87	20220826	10600	12.92	20230103	5.27	N	054210	500	126 억	989128	N	N	1	N	N
43	20230824	150524	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11950	-50	5	-0.42	1275985590	106814	94.15	12000	12090	11900	15600	8400	12000	11945.86	3.91	-5989	12213	12106	12003	11896	11793	12055	11845	126	3600	500	8640	10	1	25291210	3022	6.36	1.33	12	0.42	1880.00	8981.00	18100	20220826	-33.98	10600	20230103	12.74	16130	-25.91	20230130	10600	12.74	20230103	18100	-33.98	20220826	10600	12.74	20230103	5.27	N	054210	500	126 억	989128	N	N	0	N	N
44	20230824	140524	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11970	-30	5	-0.25	1078171100	90270	79.57	12000	12090	11900	15600	8400	12000	11943.85	3.91	-5249	12213	12106	12003	11896	11793	12055	11845	126	3600	500	8640	10	1	25291210	3027	6.37	1.33	12	0.36	1880.00	8981.00	18100	20220826	-33.87	10600	20230103	12.92	16130	-25.79	20230130	10600	12.92	20230103	18100	-33.87	20220826	10600	12.92	20230103	5.27	N	054210	500	126 억	989128	N	N	0	N	N
45	20230824	130529	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11950	-50	5	-0.42	1029253040	86184	75.97	12000	12090	11900	15600	8400	12000	11942.51	3.91	-4779	12213	12106	12003	11896	11793	12055	11845	126	3600	500	8640	10	1	25291210	3022	6.36	1.33	12	0.34	1880.00	8981.00	18100	20220826	-33.98	10600	20230103	12.74	16130	-25.91	20230130	10600	12.74	20230103	18100	-33.98	20220826	10600	12.74	20230103	5.27	N	054210	500	126 억	989128	N	N	0	N	N
46	20230824	120528	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11920	-80	5	-0.67	938221620	78565	69.25	12000	12090	11910	15600	8400	12000	11941.98	3.91	-3481	12213	12106	12003	11896	11793	12055	11845	126	3600	500	8640	10	1	25291210	3015	6.34	1.33	12	0.31	1880.00	8981.00	18100	20220826	-34.14	10600	20230103	12.45	16130	-26.10	20230130	10600	12.45	20230103	18100	-34.14	20220826	10600	12.45	20230103	5.27	N	054210	500	126 억	989128	N	N	0	N	N
47	20230824	110527	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11940	-60	5	-0.50	701643220	58725	51.76	12000	12090	11910	15600	8400	12000	11947.95	3.91	-2005	12213	12106	12003	11896	11793	12055	11845	126	3600	500	8640	10	1	25291210	3020	6.35	1.33	12	0.23	1880.00	8981.00	18100	20220826	-34.03	10600	20230103	12.64	16130	-25.98	20230130	10600	12.64	20230103	18100	-34.03	20220826	10600	12.64	20230103	5.27	N	054210	500	126 억	989128	N	N	0	N	N
48	20230824	100525	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11940	-60	5	-0.50	496651850	41548	36.62	12000	12090	11910	15600	8400	12000	11953.69	3.91	-3924	12213	12106	12003	11896	11793	12055	11845	126	3600	500	8640	10	1	25291210	3020	6.35	1.33	12	0.16	1880.00	8981.00	18100	20220826	-34.03	10600	20230103	12.64	16130	-25.98	20230130	10600	12.64	20230103	18100	-34.03	20220826	10600	12.64	20230103	5.27	N	054210	500	126 억	989128	N	N	0	N	N
49	20230824	090527	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11950	-50	5	-0.42	151073400	12598	11.10	12000	12090	11930	15600	8400	12000	11991.86	3.91	-1151	12213	12106	12003	11896	11793	12055	11845	126	3600	500	8640	10	1	25291210	3022	6.36	1.33	12	0.05	1880.00	8981.00	18100	20220826	-33.98	10600	20230103	12.74	16130	-25.91	20230130	10600	12.74	20230103	18100	-33.98	20220826	10600	12.74	20230103	5.27	N	054210	500	126 억	989128	N	N	0	N	N
50	20230823	160521	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12000	40	2	0.33	1352973510	112671	82.08	12010	12110	11900	15540	8380	11960	12008.25	3.89	4245	12426	12192	12076	11842	11726	12135	11785	126	3580	500	8610	10	1	25291210	3035	6.38	1.34	12	0.45	1880.00	8981.00	18100	20220826	-33.70	10600	20230103	13.21	16130	-25.60	20230130	10600	13.21	20230103	18100	-33.70	20220826	10600	13.21	20230103	5.27	N	054210	500	126 억	984865	N	N	0	N	N
51	20230823	150524	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11950	-10	5	-0.08	1247534470	103886	75.68	12010	12110	11900	15540	8380	11960	12008.73	3.89	3289	12426	12192	12076	11842	11726	12135	11785	126	3580	500	8610	10	1	25291210	3022	6.36	1.33	12	0.41	1880.00	8981.00	18100	20220826	-33.98	10600	20230103	12.74	16130	-25.91	20230130	10600	12.74	20230103	18100	-33.98	20220826	10600	12.74	20230103	5.27	N	054210	500	126 억	984865	N	N	0	N	N
52	20230823	140527	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12010	50	2	0.42	981454570	81682	59.51	12010	12110	11900	15540	8380	11960	12015.62	3.89	4903	12426	12192	12076	11842	11726	12135	11785	126	3580	500	8610	10	1	25291210	3037	6.39	1.34	12	0.32	1880.00	8981.00	18100	20220826	-33.65	10600	20230103	13.30	16130	-25.54	20230130	10600	13.30	20230103	18100	-33.65	20220826	10600	13.30	20230103	5.27	N	054210	500	126 억	984865	N	N	0	N	N
53	20230823	130523	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12080	120	2	1.00	845588610	70333	51.24	12010	12110	11900	15540	8380	11960	12022.73	3.89	4445	12426	12192	12076	11842	11726	12135	11785	126	3580	500	8610	10	1	25291210	3055	6.43	1.35	12	0.28	1880.00	8981.00	18100	20220826	-33.26	10600	20230103	13.96	16130	-25.11	20230130	10600	13.96	20230103	18100	-33.26	20220826	10600	13.96	20230103	5.27	N	054210	500	126 억	984865	N	N	0	N	N
54	20230823	120527	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11990	30	2	0.25	678484580	56448	41.12	12010	12110	11900	15540	8380	11960	12019.74	3.89	5316	12426	12192	12076	11842	11726	12135	11785	126	3580	500	8610	10	1	25291210	3032	6.38	1.34	12	0.22	1880.00	8981.00	18100	20220826	-33.76	10600	20230103	13.11	16130	-25.67	20230130	10600	13.11	20230103	18100	-33.76	20220826	10600	13.11	20230103	5.27	N	054210	500	126 억	984865	N	N	0	N	N
55	20230823	110524	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11970	10	2	0.08	627343960	52184	38.02	12010	12110	11900	15540	8380	11960	12021.89	3.89	5372	12426	12192	12076	11842	11726	12135	11785	126	3580	500	8610	10	1	25291210	3027	6.37	1.33	12	0.21	1880.00	8981.00	18100	20220826	-33.87	10600	20230103	12.92	16130	-25.79	20230130	10600	12.92	20230103	18100	-33.87	20220826	10600	12.92	20230103	5.27	N	054210	500	126 억	984865	N	N	0	N	N
56	20230823	100523	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12080	120	2	1.00	499752400	41578	30.29	12010	12110	11900	15540	8380	11960	12019.78	3.89	5334	12426	12192	12076	11842	11726	12135	11785	126	3580	500	8610	10	1	25291210	3055	6.43	1.35	12	0.16	1880.00	8981.00	18100	20220826	-33.26	10600	20230103	13.96	16130	-25.11	20230130	10600	13.96	20230103	18100	-33.26	20220826	10600	13.96	20230103	5.27	N	054210	500	126 억	984865	N	N	0	N	N
57	20230823	090529	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12000	40	2	0.33	68374940	5712	4.16	12010	12030	11950	15540	8380	11960	11970.59	3.89	-773	12426	12192	12076	11842	11726	12135	11785	126	3580	500	8610	10	1	25291210	3035	6.38	1.34	12	0.02	1880.00	8981.00	18100	20220826	-33.70	10600	20230103	13.21	16130	-25.60	20230130	10600	13.21	20230103	18100	-33.70	20220826	10600	13.21	20230103	5.27	N	054210	500	126 억	984865	N	N	0	N	N
58	20230822	160520	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11960	-120	5	-0.99	1654980100	136488	80.26	12170	12310	11960	15700	8460	12080	12125.95	3.92	-7117	12286	12182	12066	11962	11846	12235	12015	126	3620	500	8690	10	1	25291210	3025	6.36	1.33	12	0.54	1880.00	8981.00	18100	20220826	-33.92	10600	20230103	12.83	16130	-25.85	20230130	10600	12.83	20230103	18100	-33.92	20220826	10600	12.83	20230103	5.28	N	054210	500	126 억	991962	N	N	0	N	N
59	20230822	150521	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12050	-30	5	-0.25	1510339880	124427	73.17	12170	12310	11960	15700	8460	12080	12138.36	3.92	-7082	12286	12182	12066	11962	11846	12235	12015	126	3620	500	8690	10	1	25291210	3048	6.41	1.34	12	0.49	1880.00	8981.00	18100	20220826	-33.43	10600	20230103	13.68	16130	-25.29	20230130	10600	13.68	20230103	18100	-33.43	20220826	10600	13.68	20230103	5.28	N	054210	500	126 억	991962	N	N	0	N	N
60	20230822	140526	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12080	0	3	0.00	1249796950	102769	60.43	12170	12310	11990	15700	8460	12080	12161.23	3.92	-3762	12286	12182	12066	11962	11846	12235	12015	126	3620	500	8690	10	1	25291210	3055	6.43	1.35	12	0.41	1880.00	8981.00	18100	20220826	-33.26	10600	20230103	13.96	16130	-25.11	20230130	10600	13.96	20230103	18100	-33.26	20220826	10600	13.96	20230103	5.28	N	054210	500	126 억	991962	N	N	0	N	N
61	20230822	130521	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12160	80	2	0.66	1063388590	87362	51.37	12170	12310	11990	15700	8460	12080	12172.21	3.92	4214	12286	12182	12066	11962	11846	12235	12015	126	3620	500	8690	10	1	25291210	3075	6.47	1.35	12	0.35	1880.00	8981.00	18100	20220826	-32.82	10600	20230103	14.72	16130	-24.61	20230130	10600	14.72	20230103	18100	-32.82	20220826	10600	14.72	20230103	5.28	N	054210	500	126 억	991962	N	N	0	N	N
62	20230822	120513	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12210	130	2	1.08	968348670	79556	46.78	12170	12310	11990	15700	8460	12080	12171.91	3.92	4821	12286	12182	12066	11962	11846	12235	12015	126	3620	500	8690	10	1	25291210	3088	6.49	1.36	12	0.31	1880.00	8981.00	18100	20220826	-32.54	10600	20230103	15.19	16130	-24.30	20230130	10600	15.19	20230103	18100	-32.54	20220826	10600	15.19	20230103	5.28	N	054210	500	126 억	991962	N	N	0	N	N
63	20230822	110518	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12180	100	2	0.83	877901230	72146	42.42	12170	12310	11990	15700	8460	12080	12168.40	3.92	3706	12286	12182	12066	11962	11846	12235	12015	126	3620	500	8690	10	1	25291210	3080	6.48	1.36	12	0.29	1880.00	8981.00	18100	20220826	-32.71	10600	20230103	14.91	16130	-24.49	20230130	10600	14.91	20230103	18100	-32.71	20220826	10600	14.91	20230103	5.28	N	054210	500	126 억	991962	N	N	0	N	N
64	20230822	100517	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12290	210	2	1.74	686885570	56512	33.23	12170	12310	11990	15700	8460	12080	12154.69	3.92	2821	12286	12182	12066	11962	11846	12235	12015	126	3620	500	8690	10	1	25291210	3108	6.54	1.37	12	0.22	1880.00	8981.00	18100	20220826	-32.10	10600	20230103	15.94	16130	-23.81	20230130	10600	15.94	20230103	18100	-32.10	20220826	10600	15.94	20230103	5.28	N	054210	500	126 억	991962	N	N	0	N	N
65	20230822	090520	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12050	-30	5	-0.25	58462740	4824	2.84	12170	12170	12050	15700	8460	12080	12119.14	3.92	-2709	12286	12182	12066	11962	11846	12235	12015	126	3620	500	8690	10	1	25291210	3048	6.41	1.34	12	0.02	1880.00	8981.00	18100	20220826	-33.43	10600	20230103	13.68	16130	-25.29	20230130	10600	13.68	20230103	18100	-33.43	20220826	10600	13.68	20230103	5.28	N	054210	500	126 억	991962	N	N	0	N	N
66	20230821	160519	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12080	-20	5	-0.17	2015983610	167546	155.22	11950	12170	11950	15730	8470	12100	12031.92	3.92	748	12500	12300	12050	11850	11600	12400	11950	126	3630	500	8710	10	1	25291210	3055	6.43	1.35	12	0.66	1880.00	8981.00	18450	20220818	-34.53	10600	20230103	13.96	16130	-25.11	20230130	10600	13.96	20230103	18100	-33.26	20220826	10600	13.96	20230103	5.57	N	054210	500	126 억	991213	N	N	0	N	N
67	20230821	150522	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12050	-50	5	-0.41	1916940230	159335	147.61	11950	12170	11950	15730	8470	12100	12030.38	3.92	1144	12500	12300	12050	11850	11600	12400	11950	126	3630	500	8710	10	1	25291210	3048	6.41	1.34	12	0.63	1880.00	8981.00	18450	20220818	-34.69	10600	20230103	13.68	16130	-25.29	20230130	10600	13.68	20230103	18100	-33.43	20220826	10600	13.68	20230103	5.57	N	054210	500	126 억	991213	N	N	0	N	N
68	20230821	140522	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12110	10	2	0.08	1571343410	130753	121.13	11950	12170	11950	15730	8470	12100	12016.93	3.92	8467	12500	12300	12050	11850	11600	12400	11950	126	3630	500	8710	10	1	25291210	3063	6.44	1.35	12	0.52	1880.00	8981.00	18450	20220818	-34.36	10600	20230103	14.25	16130	-24.92	20230130	10600	14.25	20230103	18100	-33.09	20220826	10600	14.25	20230103	5.57	N	054210	500	126 억	991213	N	N	0	N	N
69	20230821	130524	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12040	-60	5	-0.50	1440832440	119962	111.13	11950	12170	11950	15730	8470	12100	12009.89	3.92	4700	12500	12300	12050	11850	11600	12400	11950	126	3630	500	8710	10	1	25291210	3045	6.40	1.34	12	0.47	1880.00	8981.00	18450	20220818	-34.74	10600	20230103	13.58	16130	-25.36	20230130	10600	13.58	20230103	18100	-33.48	20220826	10600	13.58	20230103	5.57	N	054210	500	126 억	991213	N	N	0	N	N
70	20230821	120523	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12020	-80	5	-0.66	1326555740	110471	102.34	11950	12170	11950	15730	8470	12100	12007.23	3.92	3935	12500	12300	12050	11850	11600	12400	11950	126	3630	500	8710	10	1	25291210	3040	6.39	1.34	12	0.44	1880.00	8981.00	18450	20220818	-34.85	10600	20230103	13.40	16130	-25.48	20230130	10600	13.40	20230103	18100	-33.59	20220826	10600	13.40	20230103	5.57	N	054210	500	126 억	991213	N	N	0	N	N
71	20230821	110521	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11990	-110	5	-0.91	1068910720	89124	82.57	11950	12170	11950	15730	8470	12100	11992.15	3.92	-9558	12500	12300	12050	11850	11600	12400	11950	126	3630	500	8710	10	1	25291210	3032	6.38	1.34	12	0.35	1880.00	8981.00	18450	20220818	-35.01	10600	20230103	13.11	16130	-25.67	20230130	10600	13.11	20230103	18100	-33.76	20220826	10600	13.11	20230103	5.57	N	054210	500	126 억	991213	N	N	0	N	N
72	20230821	100519	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11980	-120	5	-0.99	731398880	60952	56.47	11950	12170	11950	15730	8470	12100	11997.68	3.92	-993	12500	12300	12050	11850	11600	12400	11950	126	3630	500	8710	10	1	25291210	3030	6.37	1.33	12	0.24	1880.00	8981.00	18450	20220818	-35.07	10600	20230103	13.02	16130	-25.73	20230130	10600	13.02	20230103	18100	-33.81	20220826	10600	13.02	20230103	5.57	N	054210	500	126 억	991213	N	N	0	N	N
73	20230821	090526	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12030	-70	5	-0.58	152735100	12705	11.77	11950	12170	11950	15730	8470	12100	12013.96	3.92	4007	12500	12300	12050	11850	11600	12400	11950	126	3630	500	8710	10	1	25291210	3043	6.40	1.34	12	0.05	1880.00	8981.00	18450	20220818	-34.80	10600	20230103	13.49	16130	-25.42	20230130	10600	13.49	20230103	18100	-33.54	20220826	10600	13.49	20230103	5.57	N	054210	500	126 억	991213	N	N	0	N	N
74	20230818	160519	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12100	0	3	0.00	1295546030	107368	38.31	11970	12250	11800	15730	8470	12100	12066.26	3.95	-7348	12500	12300	11950	11750	11400	12400	11850	126	3630	500	8710	10	1	25291210	3060	6.44	1.35	12	0.42	1880.00	8981.00	20200	20220817	-40.10	10600	20230103	14.15	16130	-24.98	20230130	10600	14.15	20230103	18450	-34.42	20220818	10600	14.15	20230103	5.41	N	054210	500	126 억	998966	N	N	1	N	N
75	20230818	150514	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12080	-20	5	-0.17	1187513070	98427	35.12	11970	12250	11800	15730	8470	12100	12064.80	3.95	-6675	12500	12300	11950	11750	11400	12400	11850	126	3630	500	8710	10	1	25291210	3055	6.43	1.35	12	0.39	1880.00	8981.00	20200	20220817	-40.20	10600	20230103	13.96	16130	-25.11	20230130	10600	13.96	20230103	18450	-34.53	20220818	10600	13.96	20230103	5.41	N	054210	500	126 억	998966	N	N	1	N	N
76	20230818	140519	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12110	10	2	0.08	1037832440	86041	30.70	11970	12250	11800	15730	8470	12100	12061.93	3.95	-5139	12500	12300	11950	11750	11400	12400	11850	126	3630	500	8710	10	1	25291210	3063	6.44	1.35	12	0.34	1880.00	8981.00	20200	20220817	-40.05	10600	20230103	14.25	16130	-24.92	20230130	10600	14.25	20230103	18450	-34.36	20220818	10600	14.25	20230103	5.41	N	054210	500	126 억	998966	N	N	1	N	N
77	20230818	130516	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12100	0	3	0.00	879896040	73014	26.05	11970	12250	11800	15730	8470	12100	12050.85	3.95	-4715	12500	12300	11950	11750	11400	12400	11850	126	3630	500	8710	10	1	25291210	3060	6.44	1.35	12	0.29	1880.00	8981.00	20200	20220817	-40.10	10600	20230103	14.15	16130	-24.98	20230130	10600	14.15	20230103	18450	-34.42	20220818	10600	14.15	20230103	5.41	N	054210	500	126 억	998966	N	N	1	N	N
78	20230818	120525	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12130	30	2	0.25	760789080	63184	22.55	11970	12250	11800	15730	8470	12100	12040.56	3.95	-3914	12500	12300	11950	11750	11400	12400	11850	126	3630	500	8710	10	1	25291210	3068	6.45	1.35	12	0.25	1880.00	8981.00	20200	20220817	-39.95	10600	20230103	14.43	16130	-24.80	20230130	10600	14.43	20230103	18450	-34.25	20220818	10600	14.43	20230103	5.41	N	054210	500	126 억	998966	N	N	1	N	N
79	20230818	110518	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12030	-70	5	-0.58	491521230	41075	14.66	11970	12080	11800	15730	8470	12100	11965.42	3.95	546	12500	12300	11950	11750	11400	12400	11850	126	3630	500	8710	10	1	25291210	3043	6.40	1.34	12	0.16	1880.00	8981.00	20200	20220817	-40.45	10600	20230103	13.49	16130	-25.42	20230130	10600	13.49	20230103	18450	-34.80	20220818	10600	13.49	20230103	5.41	N	054210	500	126 억	998966	N	N	1	N	N
80	20230818	100519	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11920	-180	5	-1.49	362223460	30311	10.82	11970	12050	11800	15730	8470	12100	11948.68	3.95	-1139	12500	12300	11950	11750	11400	12400	11850	126	3630	500	8710	10	1	25291210	3015	6.34	1.33	12	0.12	1880.00	8981.00	20200	20220817	-40.99	10600	20230103	12.45	16130	-26.10	20230130	10600	12.45	20230103	18450	-35.39	20220818	10600	12.45	20230103	5.41	N	054210	500	126 억	998966	N	N	1	N	N
81	20230818	090519	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11880	-220	5	-1.82	124601220	10453	3.73	11970	12000	11800	15730	8470	12100	11914.64	3.95	-369	12500	12300	11950	11750	11400	12400	11850	126	3630	500	8710	10	1	25291210	3005	6.32	1.32	12	0.04	1880.00	8981.00	20200	20220817	-41.19	10600	20230103	12.08	16130	-26.35	20230130	10600	12.08	20230103	18450	-35.61	20220818	10600	12.08	20230103	5.41	N	054210	500	126 억	998966	N	N	1	N	N
82	20230817	160519	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12100	90	2	0.75	3289274210	277814	26.99	12010	12150	11600	15610	8410	12010	11839.54	3.85	25794	13510	12760	12350	11600	11190	12555	11395	126	3600	500	8640	10	1	25291210	3060	6.44	1.35	12	1.10	1880.00	8981.00	21000	20220816	-42.38	10600	20230103	14.15	16130	-24.98	20230130	10600	14.15	20230103	20200	-40.10	20220817	10600	14.15	20230103	5.48	N	054210	500	126 억	973249	N	N	1	N	N
83	20230817	150524	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12070	60	2	0.50	3165925250	267600	26.00	12010	12150	11600	15610	8410	12010	11830.81	3.85	26767	13510	12760	12350	11600	11190	12555	11395	126	3600	500	8640	10	1	25291210	3053	6.42	1.34	12	1.06	1880.00	8981.00	21000	20220816	-42.52	10600	20230103	13.87	16130	-25.17	20230130	10600	13.87	20230103	20200	-40.25	20220817	10600	13.87	20230103	5.48	N	054210	500	126 억	973249	N	N	0	N	N
84	20230817	140518	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12130	120	2	1.00	2972790850	251632	24.45	12010	12150	11600	15610	8410	12010	11814.04	3.85	34353	13510	12760	12350	11600	11190	12555	11395	126	3600	500	8640	10	1	25291210	3068	6.45	1.35	12	0.99	1880.00	8981.00	21000	20220816	-42.24	10600	20230103	14.43	16130	-24.80	20230130	10600	14.43	20230103	20200	-39.95	20220817	10600	14.43	20230103	5.48	N	054210	500	126 억	973249	N	N	0	N	N
85	20230817	130515	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12130	120	2	1.00	2703905200	229341	22.28	12010	12150	11600	15610	8410	12010	11789.88	3.85	35526	13510	12760	12350	11600	11190	12555	11395	126	3600	500	8640	10	1	25291210	3068	6.45	1.35	12	0.91	1880.00	8981.00	21000	20220816	-42.24	10600	20230103	14.43	16130	-24.80	20230130	10600	14.43	20230103	20200	-39.95	20220817	10600	14.43	20230103	5.48	N	054210	500	126 억	973249	N	N	0	N	N
86	20230817	120518	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12070	60	2	0.50	2422999440	206057	20.02	12010	12070	11600	15610	8410	12010	11758.87	3.85	36482	13510	12760	12350	11600	11190	12555	11395	126	3600	500	8640	10	1	25291210	3053	6.42	1.34	12	0.81	1880.00	8981.00	21000	20220816	-42.52	10600	20230103	13.87	16130	-25.17	20230130	10600	13.87	20230103	20200	-40.25	20220817	10600	13.87	20230103	5.48	N	054210	500	126 억	973249	N	N	0	N	N
87	20230817	110518	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12000	-10	5	-0.08	2122125910	181012	17.59	12010	12070	11600	15610	8410	12010	11723.66	3.85	38205	13510	12760	12350	11600	11190	12555	11395	126	3600	500	8640	10	1	25291210	3035	6.38	1.34	12	0.72	1880.00	8981.00	21000	20220816	-42.86	10600	20230103	13.21	16130	-25.60	20230130	10600	13.21	20230103	20200	-40.59	20220817	10600	13.21	20230103	5.48	N	054210	500	126 억	973249	N	N	0	N	N
88	20230817	100516	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11650	-360	5	-3.00	1295184240	110646	10.75	12010	12070	11600	15610	8410	12010	11705.64	3.85	-753	13510	12760	12350	11600	11190	12555	11395	126	3600	500	8640	10	1	25291210	2946	6.20	1.30	12	0.44	1880.00	8981.00	21000	20220816	-44.52	10600	20230103	9.91	16130	-27.77	20230130	10600	9.91	20230103	20200	-42.33	20220817	10600	9.91	20230103	5.48	N	054210	500	126 억	973249	N	N	0	N	N
89	20230817	090516	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	11860	-150	5	-1.25	204239900	17115	1.66	12010	12070	11830	15610	8410	12010	11933.35	3.85	-811	13510	12760	12350	11600	11190	12555	11395	126	3600	500	8640	10	1	25291210	3000	6.31	1.32	12	0.07	1880.00	8981.00	21000	20220816	-43.52	10600	20230103	11.89	16130	-26.47	20230130	10600	11.89	20230103	20200	-41.29	20220817	10600	11.89	20230103	5.48	N	054210	500	126 억	973249	N	N	0	N	N
90	20230816	160517	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12010	-1690	5	-12.34	12755919130	1023286	205.76	13070	13100	11940	17810	9590	13700	12466.18	4.44	-148570	14460	14080	13770	13390	13080	14270	13580	126	4110	500	9860	10	1	25291210	3037	6.39	1.34	12	4.05	1880.00	8981.00	21000	20220816	-42.81	10600	20230103	13.30	16130	-25.54	20230130	10600	13.30	20230103	21000	-42.81	20220816	10600	13.30	20230103	5.53	N	054210	500	126 억	1122616	N	N	0	N	N
91	20230816	150518	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12000	-1700	5	-12.41	12329474490	987747	198.61	13070	13100	11990	17810	9590	13700	12482.30	4.44	-141755	14460	14080	13770	13390	13080	14270	13580	126	4110	500	9860	10	1	25291210	3035	6.38	1.34	12	3.91	1880.00	8981.00	21000	20220816	-42.86	10600	20230103	13.21	16130	-25.60	20230130	10600	13.21	20230103	21000	-42.86	20220816	10600	13.21	20230103	5.53	N	054210	500	126 억	1122616	N	N	0	N	N
92	20230816	140517	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12220	-1480	5	-10.80	10275836420	818402	164.56	13070	13100	12190	17810	9590	13700	12555.84	4.44	-133354	14460	14080	13770	13390	13080	14270	13580	126	4110	500	9860	10	1	25291210	3091	6.50	1.36	12	3.24	1880.00	8981.00	21000	20220816	-41.81	10600	20230103	15.28	16130	-24.24	20230130	10600	15.28	20230103	21000	-41.81	20220816	10600	15.28	20230103	5.53	N	054210	500	126 억	1122616	N	N	0	N	N
93	20230816	130517	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12470	-1230	5	-8.98	8997642580	714734	143.72	13070	13100	12190	17810	9590	13700	12588.64	4.44	-128973	14460	14080	13770	13390	13080	14270	13580	126	4110	500	9860	10	1	25291210	3154	6.63	1.39	12	2.83	1880.00	8981.00	21000	20220816	-40.62	10600	20230103	17.64	16130	-22.69	20230130	10600	17.64	20230103	21000	-40.62	20220816	10600	17.64	20230103	5.53	N	054210	500	126 억	1122616	N	N	0	N	N
94	20230816	120523	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12630	-1070	5	-7.81	8581389190	681506	137.04	13070	13100	12190	17810	9590	13700	12591.64	4.44	-117022	14460	14080	13770	13390	13080	14270	13580	126	4110	500	9860	10	1	25291210	3194	6.72	1.41	12	2.69	1880.00	8981.00	21000	20220816	-39.86	10600	20230103	19.15	16130	-21.70	20230130	10600	19.15	20230103	21000	-39.86	20220816	10600	19.15	20230103	5.53	N	054210	500	126 억	1122616	N	N	0	N	N
95	20230816	110520	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12810	-890	5	-6.50	7958786580	632239	127.13	13070	13100	12190	17810	9590	13700	12588.08	4.44	-98222	14460	14080	13770	13390	13080	14270	13580	126	4110	500	9860	10	1	25291210	3240	6.81	1.43	12	2.50	1880.00	8981.00	21000	20220816	-39.00	10600	20230103	20.85	16130	-20.58	20230130	10600	20.85	20230103	21000	-39.00	20220816	10600	20.85	20230103	5.53	N	054210	500	126 억	1122616	N	N	0	N	N
96	20230816	100517	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12470	-1230	5	-8.98	6786382980	539353	108.45	13070	13100	12190	17810	9590	13700	12582.24	4.44	-107227	14460	14080	13770	13390	13080	14270	13580	126	4110	500	9860	10	1	25291210	3154	6.63	1.39	12	2.13	1880.00	8981.00	21000	20220816	-40.62	10600	20230103	17.64	16130	-22.69	20230130	10600	17.64	20230103	21000	-40.62	20220816	10600	17.64	20230103	5.53	N	054210	500	126 억	1122616	N	N	0	N	N
97	20230816	090515	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12780	-920	5	-6.72	1795347020	138434	27.84	13070	13100	12750	17810	9590	13700	12968.45	4.44	-31891	14460	14080	13770	13390	13080	14270	13580	126	4110	500	9860	10	1	25291210	3232	6.80	1.42	12	0.55	1880.00	8981.00	21000	20220816	-39.14	10600	20230103	20.57	16130	-20.77	20230130	10600	20.57	20230103	21000	-39.14	20220816	10600	20.57	20230103	5.53	N	054210	500	126 억	1122616	N	N	0	N	N
98	20230814	160512	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13700	50	2	0.37	6354844700	458955	122.15	13550	14150	13460	17740	9560	13650	13846.44	4.50	-16061	14183	13916	13493	13226	12803	14050	13360	126	4090	500	9820	10	1	25291210	3465	7.29	1.53	12	1.81	1880.00	8981.00	21000	20220816	-34.76	10600	20230103	29.25	16130	-15.07	20230130	10600	29.25	20230103	21000	-34.76	20220816	10600	29.25	20230103	5.58	N	054210	500	126 억	1137326	N	N	0	N	N
99	20230814	150510	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13690	40	2	0.29	6174167220	445763	118.64	13550	14150	13460	17740	9560	13650	13850.79	4.50	-16198	14183	13916	13493	13226	12803	14050	13360	126	4090	500	9820	10	1	25291210	3462	7.28	1.52	12	1.76	1880.00	8981.00	21000	20220816	-34.81	10600	20230103	29.15	16130	-15.13	20230130	10600	29.15	20230103	21000	-34.81	20220816	10600	29.15	20230103	5.58	N	054210	500	126 억	1137326	N	N	0	N	N
100	20230814	140510	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13640	-10	5	-0.07	5759331040	415459	110.58	13550	14150	13460	17740	9560	13650	13862.58	4.50	-12594	14183	13916	13493	13226	12803	14050	13360	126	4090	500	9820	10	1	25291210	3450	7.26	1.52	12	1.64	1880.00	8981.00	21000	20220816	-35.05	10600	20230103	28.68	16130	-15.44	20230130	10600	28.68	20230103	21000	-35.05	20220816	10600	28.68	20230103	5.58	N	054210	500	126 억	1137326	N	N	0	N	N
101	20230814	130509	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13780	130	2	0.95	5413509270	390210	103.86	13550	14150	13460	17740	9560	13650	13873.33	4.50	-11896	14183	13916	13493	13226	12803	14050	13360	126	4090	500	9820	10	1	25291210	3485	7.33	1.53	12	1.54	1880.00	8981.00	21000	20220816	-34.38	10600	20230103	30.00	16130	-14.57	20230130	10600	30.00	20230103	21000	-34.38	20220816	10600	30.00	20230103	5.58	N	054210	500	126 억	1137326	N	N	0	N	N
102	20230814	120508	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13910	260	2	1.90	4980957160	358936	95.53	13550	14150	13460	17740	9560	13650	13877.01	4.50	-14403	14183	13916	13493	13226	12803	14050	13360	126	4090	500	9820	10	1	25291210	3518	7.40	1.55	12	1.42	1880.00	8981.00	21000	20220816	-33.76	10600	20230103	31.23	16130	-13.76	20230130	10600	31.23	20230103	21000	-33.76	20220816	10600	31.23	20230103	5.58	N	054210	500	126 억	1137326	N	N	0	N	N
103	20230814	110508	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13990	340	2	2.49	3752713090	271245	72.19	13550	14150	13460	17740	9560	13650	13835.15	4.50	-13867	14183	13916	13493	13226	12803	14050	13360	126	4090	500	9820	10	1	25291210	3538	7.44	1.56	12	1.07	1880.00	8981.00	21000	20220816	-33.38	10600	20230103	31.98	16130	-13.27	20230130	10600	31.98	20230103	21000	-33.38	20220816	10600	31.98	20230103	5.58	N	054210	500	126 억	1137326	N	N	0	N	N
104	20230814	100507	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13640	-10	5	-0.07	844897010	62256	16.57	13550	13740	13460	17740	9560	13650	13571.32	4.50	-3581	14183	13916	13493	13226	12803	14050	13360	126	4090	500	9820	10	1	25291210	3450	7.26	1.52	12	0.25	1880.00	8981.00	21000	20220816	-35.05	10600	20230103	28.68	16130	-15.44	20230130	10600	28.68	20230103	21000	-35.05	20220816	10600	28.68	20230103	5.58	N	054210	500	126 억	1137326	N	N	0	N	N
105	20230814	090507	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13530	-120	5	-0.88	175003980	12946	3.45	13550	13600	13460	17740	9560	13650	13517.88	4.50	-3833	14183	13916	13493	13226	12803	14050	13360	126	4090	500	9820	10	1	25291210	3422	7.20	1.51	12	0.05	1880.00	8981.00	21000	20220816	-35.57	10600	20230103	27.64	16130	-16.12	20230130	10600	27.64	20230103	21000	-35.57	20220816	10600	27.64	20230103	5.58	N	054210	500	126 억	1137326	N	N	0	N	N
106	20230811	160507	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13650	610	2	4.68	5066010600	373181	164.71	13150	13760	13070	16950	9130	13040	13575.09	4.28	55903	13500	13270	13130	12900	12760	13200	12830	126	3910	500	9380	10	1	25291210	3452	7.26	1.52	12	1.48	1880.00	8981.00	21000	20220816	-35.00	10600	20230103	28.77	16130	-15.38	20230130	10600	28.77	20230103	21000	-35.00	20220816	10600	28.77	20230103	5.47	N	054210	500	126 억	1083594	N	N	0	N	N
107	20230811	150504	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13650	610	2	4.68	4736986390	349114	154.09	13150	13760	13070	16950	9130	13040	13568.59	4.28	61742	13500	13270	13130	12900	12760	13200	12830	126	3910	500	9380	10	1	25291210	3452	7.26	1.52	12	1.38	1880.00	8981.00	21000	20220816	-35.00	10600	20230103	28.77	16130	-15.38	20230130	10600	28.77	20230103	21000	-35.00	20220816	10600	28.77	20230103	5.47	N	054210	500	126 억	1083594	N	N	0	N	N
108	20230811	140506	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13580	540	2	4.14	4056019570	299051	131.99	13150	13760	13070	16950	9130	13040	13562.97	4.28	61320	13500	13270	13130	12900	12760	13200	12830	126	3910	500	9380	10	1	25291210	3435	7.22	1.51	12	1.18	1880.00	8981.00	21000	20220816	-35.33	10600	20230103	28.11	16130	-15.81	20230130	10600	28.11	20230103	21000	-35.33	20220816	10600	28.11	20230103	5.47	N	054210	500	126 억	1083594	N	N	0	N	N
109	20230811	130503	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13590	550	2	4.22	3857855260	284416	125.53	13150	13760	13070	16950	9130	13040	13564.13	4.28	60960	13500	13270	13130	12900	12760	13200	12830	126	3910	500	9380	10	1	25291210	3437	7.23	1.51	12	1.12	1880.00	8981.00	21000	20220816	-35.29	10600	20230103	28.21	16130	-15.75	20230130	10600	28.21	20230103	21000	-35.29	20220816	10600	28.21	20230103	5.47	N	054210	500	126 억	1083594	N	N	0	N	N
110	20230811	120502	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13640	600	2	4.60	3548627250	261664	115.49	13150	13760	13070	16950	9130	13040	13561.77	4.28	53604	13500	13270	13130	12900	12760	13200	12830	126	3910	500	9380	10	1	25291210	3450	7.26	1.52	12	1.03	1880.00	8981.00	21000	20220816	-35.05	10600	20230103	28.68	16130	-15.44	20230130	10600	28.68	20230103	21000	-35.05	20220816	10600	28.68	20230103	5.47	N	054210	500	126 억	1083594	N	N	0	N	N
111	20230811	110500	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13600	560	2	4.29	2824739080	208659	92.09	13150	13670	13070	16950	9130	13040	13537.59	4.28	45449	13500	13270	13130	12900	12760	13200	12830	126	3910	500	9380	10	1	25291210	3440	7.23	1.51	12	0.83	1880.00	8981.00	21000	20220816	-35.24	10600	20230103	28.30	16130	-15.69	20230130	10600	28.30	20230103	21000	-35.24	20220816	10600	28.30	20230103	5.47	N	054210	500	126 억	1083594	N	N	0	N	N
112	20230811	100458	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13670	630	2	4.83	2070362060	153122	67.58	13150	13670	13070	16950	9130	13040	13521.00	4.28	29409	13500	13270	13130	12900	12760	13200	12830	126	3910	500	9380	10	1	25291210	3457	7.27	1.52	12	0.61	1880.00	8981.00	21000	20220816	-34.90	10600	20230103	28.96	16130	-15.25	20230130	10600	28.96	20230103	21000	-34.90	20220816	10600	28.96	20230103	5.47	N	054210	500	126 억	1083594	N	N	0	N	N
113	20230811	090504	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13130	90	2	0.69	51570800	3907	1.72	13150	13240	13070	16950	9130	13040	13199.59	4.28	-1546	13500	13270	13130	12900	12760	13200	12830	126	3910	500	9380	10	1	25291210	3321	6.98	1.46	12	0.02	1880.00	8981.00	21000	20220816	-37.48	10600	20230103	23.87	16130	-18.60	20230130	10600	23.87	20230103	21000	-37.48	20220816	10600	23.87	20230103	5.47	N	054210	500	126 억	1083594	N	N	0	N	N
114	20230810	160501	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13040	-350	5	-2.61	2942194600	224127	70.43	13230	13360	12990	17400	9380	13390	13127.57	4.24	10943	13990	13690	13520	13220	13050	13605	13135	126	4010	500	9640	10	1	25291210	3298	6.94	1.45	12	0.89	1880.00	8981.00	21000	20220816	-37.90	10600	20230103	23.02	16130	-19.16	20230130	10600	23.02	20230103	21000	-37.90	20220816	10600	23.02	20230103	5.52	N	054210	500	126 억	1072615	N	N	0	N	N
115	20230810	150457	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13070	-320	5	-2.39	2682922320	204266	64.19	13230	13360	12990	17400	9380	13390	13134.45	4.24	12285	13990	13690	13520	13220	13050	13605	13135	126	4010	500	9640	10	1	25291210	3306	6.95	1.46	12	0.81	1880.00	8981.00	21000	20220816	-37.76	10600	20230103	23.30	16130	-18.97	20230130	10600	23.30	20230103	21000	-37.76	20220816	10600	23.30	20230103	5.52	N	054210	500	126 억	1072615	N	N	0	N	N
116	20230810	140459	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13050	-340	5	-2.54	2446154750	186137	58.49	13230	13360	12990	17400	9380	13390	13141.69	4.24	12257	13990	13690	13520	13220	13050	13605	13135	126	4010	500	9640	10	1	25291210	3301	6.94	1.45	12	0.74	1880.00	8981.00	21000	20220816	-37.86	10600	20230103	23.11	16130	-19.09	20230130	10600	23.11	20230103	21000	-37.86	20220816	10600	23.11	20230103	5.52	N	054210	500	126 억	1072615	N	N	0	N	N
117	20230810	130454	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13130	-260	5	-1.94	1864149050	141602	44.50	13230	13360	13070	17400	9380	13390	13164.70	4.24	8313	13990	13690	13520	13220	13050	13605	13135	126	4010	500	9640	10	1	25291210	3321	6.98	1.46	12	0.56	1880.00	8981.00	21000	20220816	-37.48	10600	20230103	23.87	16130	-18.60	20230130	10600	23.87	20230103	21000	-37.48	20220816	10600	23.87	20230103	5.52	N	054210	500	126 억	1072615	N	N	0	N	N
118	20230810	120500	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13160	-230	5	-1.72	1785830260	135650	42.63	13230	13360	13070	17400	9380	13390	13164.98	4.24	10858	13990	13690	13520	13220	13050	13605	13135	126	4010	500	9640	10	1	25291210	3328	7.00	1.47	12	0.54	1880.00	8981.00	21000	20220816	-37.33	10600	20230103	24.15	16130	-18.41	20230130	10600	24.15	20230103	21000	-37.33	20220816	10600	24.15	20230103	5.52	N	054210	500	126 억	1072615	N	N	0	N	N
119	20230810	110502	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13140	-250	5	-1.87	1363325300	103511	32.53	13230	13360	13070	17400	9380	13390	13170.82	4.24	16333	13990	13690	13520	13220	13050	13605	13135	126	4010	500	9640	10	1	25291210	3323	6.99	1.46	12	0.41	1880.00	8981.00	21000	20220816	-37.43	10600	20230103	23.96	16130	-18.54	20230130	10600	23.96	20230103	21000	-37.43	20220816	10600	23.96	20230103	5.52	N	054210	500	126 억	1072615	N	N	0	N	N
120	20230810	100500	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13180	-210	5	-1.57	1059026700	80324	25.24	13230	13360	13100	17400	9380	13390	13184.43	4.24	12746	13990	13690	13520	13220	13050	13605	13135	126	4010	500	9640	10	1	25291210	3333	7.01	1.47	12	0.32	1880.00	8981.00	21000	20220816	-37.24	10600	20230103	24.34	16130	-18.29	20230130	10600	24.34	20230103	21000	-37.24	20220816	10600	24.34	20230103	5.52	N	054210	500	126 억	1072615	N	N	0	N	N
121	20230810	090504	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13300	-90	5	-0.67	160064990	12086	3.80	13230	13360	13220	17400	9380	13390	13243.80	4.24	7123	13990	13690	13520	13220	13050	13605	13135	126	4010	500	9640	10	1	25291210	3364	7.07	1.48	12	0.05	1880.00	8981.00	21000	20220816	-36.67	10600	20230103	25.47	16130	-17.54	20230130	10600	25.47	20230103	21000	-36.67	20220816	10600	25.47	20230103	5.52	N	054210	500	126 억	1072615	N	N	0	N	N
122	20230809	160459	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13390	-170	5	-1.25	4263902890	315124	53.73	13700	13820	13350	17620	9500	13560	13531.14	4.41	-42384	14233	13896	13463	13126	12693	14065	13295	126	4060	500	9760	10	1	25291210	3386	7.12	1.49	12	1.25	1880.00	8981.00	21000	20220816	-36.24	10600	20230103	26.32	16130	-16.99	20230130	10600	26.32	20230103	21000	-36.24	20220816	10600	26.32	20230103	5.51	N	054210	500	126 억	1114359	N	N	17	N	N
123	20230809	150453	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13480	-80	5	-0.59	4053811890	299511	51.07	13700	13820	13350	17620	9500	13560	13534.77	4.41	-41427	14233	13896	13463	13126	12693	14065	13295	126	4060	500	9760	10	1	25291210	3409	7.17	1.50	12	1.18	1880.00	8981.00	21000	20220816	-35.81	10600	20230103	27.17	16130	-16.43	20230130	10600	27.17	20230103	21000	-35.81	20220816	10600	27.17	20230103	5.51	N	054210	500	126 억	1114359	N	N	17	N	N
124	20230809	140453	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13390	-170	5	-1.25	3733648610	275614	46.99	13700	13820	13370	17620	9500	13560	13546.66	4.41	-38078	14233	13896	13463	13126	12693	14065	13295	126	4060	500	9760	10	1	25291210	3386	7.12	1.49	12	1.09	1880.00	8981.00	21000	20220816	-36.24	10600	20230103	26.32	16130	-16.99	20230130	10600	26.32	20230103	21000	-36.24	20220816	10600	26.32	20230103	5.51	N	054210	500	126 억	1114359	N	N	17	N	N
125	20230809	130503	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13540	-20	5	-0.15	3177045760	234191	39.93	13700	13820	13400	17620	9500	13560	13566.05	4.41	-38439	14233	13896	13463	13126	12693	14065	13295	126	4060	500	9760	10	1	25291210	3424	7.20	1.51	12	0.93	1880.00	8981.00	21000	20220816	-35.52	10600	20230103	27.74	16130	-16.06	20230130	10600	27.74	20230103	21000	-35.52	20220816	10600	27.74	20230103	5.51	N	054210	500	126 억	1114359	N	N	17	N	N
126	20230809	120501	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13470	-90	5	-0.66	2770825800	204009	34.78	13700	13820	13420	17620	9500	13560	13581.88	4.41	-36182	14233	13896	13463	13126	12693	14065	13295	126	4060	500	9760	10	1	25291210	3407	7.16	1.50	12	0.81	1880.00	8981.00	21000	20220816	-35.86	10600	20230103	27.08	16130	-16.49	20230130	10600	27.08	20230103	21000	-35.86	20220816	10600	27.08	20230103	5.51	N	054210	500	126 억	1114359	N	N	17	N	N
127	20230809	110459	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13440	-120	5	-0.88	2520675020	185433	31.62	13700	13820	13420	17620	9500	13560	13593.45	4.41	-34563	14233	13896	13463	13126	12693	14065	13295	126	4060	500	9760	10	1	25291210	3399	7.15	1.50	12	0.73	1880.00	8981.00	21000	20220816	-36.00	10600	20230103	26.79	16130	-16.68	20230130	10600	26.79	20230103	21000	-36.00	20220816	10600	26.79	20230103	5.51	N	054210	500	126 억	1114359	N	N	17	N	N
128	20230809	100452	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13560	0	3	0.00	1932059290	141818	24.18	13700	13820	13420	17620	9500	13560	13623.51	4.41	-21409	14233	13896	13463	13126	12693	14065	13295	126	4060	500	9760	10	1	25291210	3429	7.21	1.51	12	0.56	1880.00	8981.00	21000	20220816	-35.43	10600	20230103	27.92	16130	-15.93	20230130	10600	27.92	20230103	21000	-35.43	20220816	10600	27.92	20230103	5.51	N	054210	500	126 억	1114359	N	N	17	N	N
129	20230809	090453	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13700	140	2	1.03	439821490	32186	5.49	13700	13750	13580	17620	9500	13560	13664.99	4.41	-13065	14233	13896	13463	13126	12693	14065	13295	126	4060	500	9760	10	1	25291210	3465	7.29	1.53	12	0.13	1880.00	8981.00	21000	20220816	-34.76	10600	20230103	29.25	16130	-15.07	20230130	10600	29.25	20230103	21000	-34.76	20220816	10600	29.25	20230103	5.51	N	054210	500	126 억	1114359	N	N	17	N	N
130	20230808	160502	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13560	520	2	3.99	7754541830	575732	171.72	13030	13800	13030	16950	9130	13040	13468.61	4.41	-2834	13620	13330	13030	12740	12440	13475	12885	126	3910	500	9380	10	1	25291210	3429	7.21	1.51	12	2.28	1880.00	8981.00	21000	20220816	-35.43	10600	20230103	27.92	16130	-15.93	20230130	10600	27.92	20230103	21000	-35.43	20220816	10600	27.92	20230103	5.53	N	054210	500	126 억	1116598	N	N	17	N	N
131	20230808	150457	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13450	410	2	3.14	7152455340	531215	158.44	13030	13800	13030	16950	9130	13040	13464.33	4.41	-861	13620	13330	13030	12740	12440	13475	12885	126	3910	500	9380	10	1	25291210	3402	7.15	1.50	12	2.10	1880.00	8981.00	21000	20220816	-35.95	10600	20230103	26.89	16130	-16.62	20230130	10600	26.89	20230103	21000	-35.95	20220816	10600	26.89	20230103	5.53	N	054210	500	126 억	1116598	N	N	0	N	N
132	20230808	140454	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13420	380	2	2.91	6509995300	483421	144.18	13030	13800	13030	16950	9130	13040	13466.51	4.41	-3142	13620	13330	13030	12740	12440	13475	12885	126	3910	500	9380	10	1	25291210	3394	7.14	1.49	12	1.91	1880.00	8981.00	21000	20220816	-36.10	10600	20230103	26.60	16130	-16.80	20230130	10600	26.60	20230103	21000	-36.10	20220816	10600	26.60	20230103	5.53	N	054210	500	126 억	1116598	N	N	0	N	N
133	20230808	130448	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13540	500	2	3.83	5640963070	418480	124.81	13030	13800	13030	16950	9130	13040	13479.65	4.41	-9541	13620	13330	13030	12740	12440	13475	12885	126	3910	500	9380	10	1	25291210	3424	7.20	1.51	12	1.65	1880.00	8981.00	21000	20220816	-35.52	10600	20230103	27.74	16130	-16.06	20230130	10600	27.74	20230103	21000	-35.52	20220816	10600	27.74	20230103	5.53	N	054210	500	126 억	1116598	N	N	0	N	N
134	20230808	120454	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13560	520	2	3.99	5012279790	372129	110.99	13030	13800	13030	16950	9130	13040	13469.20	4.41	-8964	13620	13330	13030	12740	12440	13475	12885	126	3910	500	9380	10	1	25291210	3429	7.21	1.51	12	1.47	1880.00	8981.00	21000	20220816	-35.43	10600	20230103	27.92	16130	-15.93	20230130	10600	27.92	20230103	21000	-35.43	20220816	10600	27.92	20230103	5.53	N	054210	500	126 억	1116598	N	N	0	N	N
135	20230808	110449	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13300	260	2	1.99	2740087430	205383	61.26	13030	13510	13030	16950	9130	13040	13341.35	4.41	-8407	13620	13330	13030	12740	12440	13475	12885	126	3910	500	9380	10	1	25291210	3364	7.07	1.48	12	0.81	1880.00	8981.00	21000	20220816	-36.67	10600	20230103	25.47	16130	-17.54	20230130	10600	25.47	20230103	21000	-36.67	20220816	10600	25.47	20230103	5.53	N	054210	500	126 억	1116598	N	N	0	N	N
136	20230808	100456	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13400	360	2	2.76	1829890330	137285	40.95	13030	13510	13030	16950	9130	13040	13329.14	4.41	-17433	13620	13330	13030	12740	12440	13475	12885	126	3910	500	9380	10	1	25291210	3389	7.13	1.49	12	0.54	1880.00	8981.00	21000	20220816	-36.19	10600	20230103	26.42	16130	-16.92	20230130	10600	26.42	20230103	21000	-36.19	20220816	10600	26.42	20230103	5.53	N	054210	500	126 억	1116598	N	N	0	N	N
137	20230808	090456	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13170	130	2	1.00	152879860	11618	3.47	13030	13250	13030	16950	9130	13040	13158.88	4.41	-1692	13620	13330	13030	12740	12440	13475	12885	126	3910	500	9380	10	1	25291210	3331	7.01	1.47	12	0.05	1880.00	8981.00	21000	20220816	-37.29	10600	20230103	24.25	16130	-18.35	20230130	10600	24.25	20230103	21000	-37.29	20220816	10600	24.25	20230103	5.53	N	054210	500	126 억	1116598	N	N	0	N	N
138	20230807	160454	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13040	90	2	0.69	4315705210	330902	89.22	12950	13320	12730	16830	9070	12950	13042.26	4.55	-31960	13503	13226	13043	12766	12583	13135	12675	126	3880	500	9320	10	1	25291210	3298	6.94	1.45	12	1.31	1880.00	8981.00	21050	20220804	-38.05	10600	20230103	23.02	16130	-19.16	20230130	10600	23.02	20230103	21000	-37.90	20220816	10600	23.02	20230103	5.62	N	054210	500	126 억	1150606	N	N	0	N	N
139	20230807	150452	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13080	130	2	1.00	4035324830	309404	83.42	12950	13320	12730	16830	9070	12950	13042.25	4.55	-34472	13503	13226	13043	12766	12583	13135	12675	126	3880	500	9320	10	1	25291210	3308	6.96	1.46	12	1.22	1880.00	8981.00	21050	20220804	-37.86	10600	20230103	23.40	16130	-18.91	20230130	10600	23.40	20230103	21000	-37.71	20220816	10600	23.40	20230103	5.62	N	054210	500	126 억	1150606	N	N	0	N	N
140	20230807	140454	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13110	160	2	1.24	3396196320	260748	70.30	12950	13320	12730	16830	9070	12950	13024.82	4.55	-18170	13503	13226	13043	12766	12583	13135	12675	126	3880	500	9320	10	1	25291210	3316	6.97	1.46	12	1.03	1880.00	8981.00	21050	20220804	-37.72	10600	20230103	23.68	16130	-18.72	20230130	10600	23.68	20230103	21000	-37.57	20220816	10600	23.68	20230103	5.62	N	054210	500	126 억	1150606	N	N	0	N	N
141	20230807	130450	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13180	230	2	1.78	3048770830	234142	63.13	12950	13320	12730	16830	9070	12950	13021.03	4.55	-9808	13503	13226	13043	12766	12583	13135	12675	126	3880	500	9320	10	1	25291210	3333	7.01	1.47	12	0.93	1880.00	8981.00	21050	20220804	-37.39	10600	20230103	24.34	16130	-18.29	20230130	10600	24.34	20230103	21000	-37.24	20220816	10600	24.34	20230103	5.62	N	054210	500	126 억	1150606	N	N	0	N	N
142	20230807	120449	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13250	300	2	2.32	2733888990	210221	56.68	12950	13320	12730	16830	9070	12950	13004.83	4.55	-5015	13503	13226	13043	12766	12583	13135	12675	126	3880	500	9320	10	1	25291210	3351	7.05	1.48	12	0.83	1880.00	8981.00	21050	20220804	-37.05	10600	20230103	25.00	16130	-17.85	20230130	10600	25.00	20230103	21000	-36.90	20220816	10600	25.00	20230103	5.62	N	054210	500	126 억	1150606	N	N	0	N	N
143	20230807	110446	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13090	140	2	1.08	1996334530	154416	41.63	12950	13110	12730	16830	9070	12950	12928.29	4.55	1337	13503	13226	13043	12766	12583	13135	12675	126	3880	500	9320	10	1	25291210	3311	6.96	1.46	12	0.61	1880.00	8981.00	21050	20220804	-37.81	10600	20230103	23.49	16130	-18.85	20230130	10600	23.49	20230103	21000	-37.67	20220816	10600	23.49	20230103	5.62	N	054210	500	126 억	1150606	N	N	0	N	N
144	20230807	100450	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12970	20	2	0.15	1131876960	88091	23.75	12950	13010	12730	16830	9070	12950	12848.95	4.55	2484	13503	13226	13043	12766	12583	13135	12675	126	3880	500	9320	10	1	25291210	3280	6.90	1.44	12	0.35	1880.00	8981.00	21050	20220804	-38.38	10600	20230103	22.36	16130	-19.59	20230130	10600	22.36	20230103	21000	-38.24	20220816	10600	22.36	20230103	5.62	N	054210	500	126 억	1150606	N	N	0	N	N
145	20230807	090450	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12820	-130	5	-1.00	134428660	10457	2.82	12950	12950	12760	16830	9070	12950	12855.37	4.55	-1208	13503	13226	13043	12766	12583	13135	12675	126	3880	500	9320	10	1	25291210	3242	6.82	1.43	12	0.04	1880.00	8981.00	21050	20220804	-39.10	10600	20230103	20.94	16130	-20.52	20230130	10600	20.94	20230103	21000	-38.95	20220816	10600	20.94	20230103	5.62	N	054210	500	126 억	1150606	N	N	0	N	N
146	20230804	160446	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12950	-330	5	-2.48	4676909220	358058	72.68	13210	13320	12860	17260	9300	13280	13061.93	4.62	-19145	13840	13560	13330	13050	12820	13445	12935	126	3980	500	9560	10	1	25291210	3275	6.89	1.44	12	1.42	1880.00	8981.00	21300	20220803	-39.20	10600	20230103	22.17	16130	-19.71	20230130	10600	22.17	20230103	21050	-38.48	20220804	10600	22.17	20230103	5.65	N	054210	500	126 억	1168882	N	N	0	N	N
147	20230804	150448	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13030	-250	5	-1.88	4096990770	313509	63.64	13210	13320	12860	17260	9300	13280	13068.11	4.62	-8565	13840	13560	13330	13050	12820	13445	12935	126	3980	500	9560	10	1	25291210	3295	6.93	1.45	12	1.24	1880.00	8981.00	21300	20220803	-38.83	10600	20230103	22.92	16130	-19.22	20230130	10600	22.92	20230103	21050	-38.10	20220804	10600	22.92	20230103	5.65	N	054210	500	126 억	1168882	N	N	0	N	N
148	20230804	140454	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13010	-270	5	-2.03	3488975950	266875	54.17	13210	13320	12860	17260	9300	13280	13073.37	4.62	-1147	13840	13560	13330	13050	12820	13445	12935	126	3980	500	9560	10	1	25291210	3290	6.92	1.45	12	1.06	1880.00	8981.00	21300	20220803	-38.92	10600	20230103	22.74	16130	-19.34	20230130	10600	22.74	20230103	21050	-38.19	20220804	10600	22.74	20230103	5.65	N	054210	500	126 억	1168882	N	N	0	N	N
149	20230804	130446	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12940	-340	5	-2.56	3250383390	248506	50.44	13210	13320	12860	17260	9300	13280	13079.62	4.62	-1077	13840	13560	13330	13050	12820	13445	12935	126	3980	500	9560	10	1	25291210	3273	6.88	1.44	12	0.98	1880.00	8981.00	21300	20220803	-39.25	10600	20230103	22.08	16130	-19.78	20230130	10600	22.08	20230103	21050	-38.53	20220804	10600	22.08	20230103	5.65	N	054210	500	126 억	1168882	N	N	0	N	N
150	20230804	120446	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12970	-310	5	-2.33	2896793900	221109	44.88	13210	13320	12880	17260	9300	13280	13101.12	4.62	-4750	13840	13560	13330	13050	12820	13445	12935	126	3980	500	9560	10	1	25291210	3280	6.90	1.44	12	0.87	1880.00	8981.00	21300	20220803	-39.11	10600	20230103	22.36	16130	-19.59	20230130	10600	22.36	20230103	21050	-38.38	20220804	10600	22.36	20230103	5.65	N	054210	500	126 억	1168882	N	N	0	N	N
151	20230804	110449	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	12950	-330	5	-2.48	2418887530	184141	37.38	13210	13320	12900	17260	9300	13280	13135.98	4.62	-10617	13840	13560	13330	13050	12820	13445	12935	126	3980	500	9560	10	1	25291210	3275	6.89	1.44	12	0.73	1880.00	8981.00	21300	20220803	-39.20	10600	20230103	22.17	16130	-19.71	20230130	10600	22.17	20230103	21050	-38.48	20220804	10600	22.17	20230103	5.65	N	054210	500	126 억	1168882	N	N	0	N	N
152	20230804	100443	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13150	-130	5	-0.98	1555081210	117915	23.94	13210	13320	13050	17260	9300	13280	13188.08	4.62	-2263	13840	13560	13330	13050	12820	13445	12935	126	3980	500	9560	10	1	25291210	3326	6.99	1.46	12	0.47	1880.00	8981.00	21300	20220803	-38.26	10600	20230103	24.06	16130	-18.47	20230130	10600	24.06	20230103	21050	-37.53	20220804	10600	24.06	20230103	5.65	N	054210	500	126 억	1168882	N	N	0	N	N
153	20230804	090443	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13110	-170	5	-1.28	351301920	26697	5.42	13210	13240	13090	17260	9300	13280	13158.40	4.62	-4302	13840	13560	13330	13050	12820	13445	12935	126	3980	500	9560	10	1	25291210	3316	6.97	1.46	12	0.11	1880.00	8981.00	21300	20220803	-38.45	10600	20230103	23.68	16130	-18.72	20230130	10600	23.68	20230103	21050	-37.72	20220804	10600	23.68	20230103	5.65	N	054210	500	126 억	1168882	N	N	0	N	N
154	20230803	160444	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13280	-400	5	-2.92	6494624370	487272	84.17	13500	13610	13100	17780	9580	13680	13328.70	4.54	21033	14413	14046	13773	13406	13133	13910	13270	126	4100	500	9840	10	1	25291210	3359	7.06	1.48	12	1.93	1880.00	8981.00	21700	20220802	-38.80	10600	20230103	25.28	16130	-17.67	20230130	10600	25.28	20230103	21300	-37.65	20220803	10600	25.28	20230103	5.47	N	054210	500	126 억	1147752	N	N	0	N	N
155	20230803	150446	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13250	-430	5	-3.14	6141075910	460637	79.57	13500	13610	13100	17780	9580	13680	13331.68	4.54	20478	14413	14046	13773	13406	13133	13910	13270	126	4100	500	9840	10	1	25291210	3351	7.05	1.48	12	1.82	1880.00	8981.00	21700	20220802	-38.94	10600	20230103	25.00	16130	-17.85	20230130	10600	25.00	20230103	21300	-37.79	20220803	10600	25.00	20230103	5.47	N	054210	500	126 억	1147752	N	N	0	N	N
156	20230803	140441	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13320	-360	5	-2.63	5605456740	420271	72.59	13500	13610	13100	17780	9580	13680	13337.69	4.54	15996	14413	14046	13773	13406	13133	13910	13270	126	4100	500	9840	10	1	25291210	3369	7.09	1.48	12	1.66	1880.00	8981.00	21700	20220802	-38.62	10600	20230103	25.66	16130	-17.42	20230130	10600	25.66	20230103	21300	-37.46	20220803	10600	25.66	20230103	5.47	N	054210	500	126 억	1147752	N	N	0	N	N
157	20230803	130446	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13270	-410	5	-3.00	5183923860	388612	67.13	13500	13610	13100	17780	9580	13680	13339.56	4.54	10699	14413	14046	13773	13406	13133	13910	13270	126	4100	500	9840	10	1	25291210	3356	7.06	1.48	12	1.54	1880.00	8981.00	21700	20220802	-38.85	10600	20230103	25.19	16130	-17.73	20230130	10600	25.19	20230103	21300	-37.70	20220803	10600	25.19	20230103	5.47	N	054210	500	126 억	1147752	N	N	0	N	N
158	20230803	120446	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13160	-520	5	-3.80	4594727990	343846	59.39	13500	13610	13100	17780	9580	13680	13362.72	4.54	1316	14413	14046	13773	13406	13133	13910	13270	126	4100	500	9840	10	1	25291210	3328	7.00	1.47	12	1.36	1880.00	8981.00	21700	20220802	-39.35	10600	20230103	24.15	16130	-18.41	20230130	10600	24.15	20230103	21300	-38.22	20220803	10600	24.15	20230103	5.47	N	054210	500	126 억	1147752	N	N	0	N	N
159	20230803	110441	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13330	-350	5	-2.56	3336810280	248610	42.94	13500	13610	13280	17780	9580	13680	13421.83	4.54	16682	14413	14046	13773	13406	13133	13910	13270	126	4100	500	9840	10	1	25291210	3371	7.09	1.48	12	0.98	1880.00	8981.00	21700	20220802	-38.57	10600	20230103	25.75	16130	-17.36	20230130	10600	25.75	20230103	21300	-37.42	20220803	10600	25.75	20230103	5.47	N	054210	500	126 억	1147752	N	N	0	N	N
160	20230803	100441	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13540	-140	5	-1.02	2249010160	167514	28.94	13500	13610	13280	17780	9580	13680	13425.75	4.54	12557	14413	14046	13773	13406	13133	13910	13270	126	4100	500	9840	10	1	25291210	3424	7.20	1.51	12	0.66	1880.00	8981.00	21700	20220802	-37.60	10600	20230103	27.74	16130	-16.06	20230130	10600	27.74	20230103	21300	-36.43	20220803	10600	27.74	20230103	5.47	N	054210	500	126 억	1147752	N	N	0	N	N
161	20230803	090441	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13310	-370	5	-2.70	800191180	59551	10.29	13500	13540	13300	17780	9580	13680	13436.93	4.54	14261	14413	14046	13773	13406	13133	13910	13270	126	4100	500	9840	10	1	25291210	3366	7.08	1.48	12	0.24	1880.00	8981.00	21700	20220802	-38.66	10600	20230103	25.57	16130	-17.48	20230130	10600	25.57	20230103	21300	-37.51	20220803	10600	25.57	20230103	5.47	N	054210	500	126 억	1147752	N	N	0	N	N
162	20230802	160444	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13680	-370	5	-2.63	7743408970	560711	66.96	13900	14140	13500	18260	9840	14050	13809.05	4.68	-35271	14410	14230	13930	13750	13450	14080	13600	126	4210	500	10110	10	1	25291210	3460	7.28	1.52	12	2.22	1880.00	8981.00	22250	20220801	-38.52	10600	20230103	29.06	16130	-15.19	20230130	10600	29.06	20230103	21700	-36.96	20220802	10600	29.06	20230103	5.20	N	054210	500	126 억	1182813	N	N	0	N	N
163	20230802	150449	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13570	-480	5	-3.42	7310911700	528973	63.17	13900	14140	13500	18260	9840	14050	13819.76	4.68	-37824	14410	14230	13930	13750	13450	14080	13600	126	4210	500	10110	10	1	25291210	3432	7.22	1.51	12	2.09	1880.00	8981.00	22250	20220801	-39.01	10600	20230103	28.02	16130	-15.87	20230130	10600	28.02	20230103	21700	-37.47	20220802	10600	28.02	20230103	5.20	N	054210	500	126 억	1182813	N	N	0	N	N
164	20230802	140444	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13680	-370	5	-2.63	6867785960	496454	59.28	13900	14140	13500	18260	9840	14050	13832.48	4.68	-34631	14410	14230	13930	13750	13450	14080	13600	126	4210	500	10110	10	1	25291210	3460	7.28	1.52	12	1.96	1880.00	8981.00	22250	20220801	-38.52	10600	20230103	29.06	16130	-15.19	20230130	10600	29.06	20230103	21700	-36.96	20220802	10600	29.06	20230103	5.20	N	054210	500	126 억	1182813	N	N	0	N	N
165	20230802	130443	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13570	-480	5	-3.42	6030709970	435221	51.97	13900	14140	13500	18260	9840	14050	13855.44	4.68	-33200	14410	14230	13930	13750	13450	14080	13600	126	4210	500	10110	10	1	25291210	3432	7.22	1.51	12	1.72	1880.00	8981.00	22250	20220801	-39.01	10600	20230103	28.02	16130	-15.87	20230130	10600	28.02	20230103	21700	-37.47	20220802	10600	28.02	20230103	5.20	N	054210	500	126 억	1182813	N	N	0	N	N
166	20230802	120438	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13740	-310	5	-2.21	5026908570	361401	43.16	13900	14140	13660	18260	9840	14050	13908.43	4.68	-46979	14410	14230	13930	13750	13450	14080	13600	126	4210	500	10110	10	1	25291210	3475	7.31	1.53	12	1.43	1880.00	8981.00	22250	20220801	-38.25	10600	20230103	29.62	16130	-14.82	20230130	10600	29.62	20230103	21700	-36.68	20220802	10600	29.62	20230103	5.20	N	054210	500	126 억	1182813	N	N	0	N	N
167	20230802	110437	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13750	-300	5	-2.14	4081178200	292578	34.94	13900	14140	13710	18260	9840	14050	13948.07	4.68	-39188	14410	14230	13930	13750	13450	14080	13600	126	4210	500	10110	10	1	25291210	3478	7.31	1.53	12	1.16	1880.00	8981.00	22250	20220801	-38.20	10600	20230103	29.72	16130	-14.76	20230130	10600	29.72	20230103	21700	-36.64	20220802	10600	29.72	20230103	5.20	N	054210	500	126 억	1182813	N	N	0	N	N
168	20230802	100439	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	14000	-50	5	-0.36	2352656430	168827	20.16	13900	14050	13810	18260	9840	14050	13933.42	4.68	-17726	14410	14230	13930	13750	13450	14080	13600	126	4210	500	10110	10	1	25291210	3541	7.45	1.56	12	0.67	1880.00	8981.00	22250	20220801	-37.08	10600	20230103	32.08	16130	-13.21	20230130	10600	32.08	20230103	21700	-35.48	20220802	10600	32.08	20230103	5.20	N	054210	500	126 억	1182813	N	N	0	N	N
169	20230802	090439	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13990	-60	5	-0.43	785655680	56461	6.74	13900	13990	13850	18260	9840	14050	13908.13	4.68	-5034	14410	14230	13930	13750	13450	14080	13600	126	4210	500	10110	10	1	25291210	3538	7.44	1.56	12	0.22	1880.00	8981.00	22250	20220801	-37.12	10600	20230103	31.98	16130	-13.27	20230130	10600	31.98	20230103	21700	-35.53	20220802	10600	31.98	20230103	5.20	N	054210	500	126 억	1182813	N	N	0	N	N
170	20230801	160441	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	14050	80	2	0.57	11180098310	804772	63.17	14100	14110	13630	18160	9780	13970	13891.71	5.03	-95478	14923	14446	14123	13646	13323	14285	13485	126	4190	500	10050	10	1	25291210	3553	7.47	1.56	12	3.18	1880.00	8981.00	22250	20220801	-36.85	10600	20230103	32.55	16130	-12.90	20230130	10600	32.55	20230103	22250	-36.85	20220801	10600	32.55	20230103	4.83	N	054210	500	126 억	1272652	N	N	1	N	N
171	20230801	150436	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13930	-40	5	-0.29	9740180980	702068	55.11	14100	14110	13630	18160	9780	13970	13873.55	5.03	-81104	14923	14446	14123	13646	13323	14285	13485	126	4190	500	10050	10	1	25291210	3523	7.41	1.55	12	2.78	1880.00	8981.00	22250	20220801	-37.39	10600	20230103	31.42	16130	-13.64	20230130	10600	31.42	20230103	22250	-37.39	20220801	10600	31.42	20230103	4.83	N	054210	500	126 억	1272652	N	N	1	N	N
172	20230801	140446	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13700	-270	5	-1.93	7950321240	573157	44.99	14100	14110	13630	18160	9780	13970	13871.10	5.03	-71231	14923	14446	14123	13646	13323	14285	13485	126	4190	500	10050	10	1	25291210	3465	7.29	1.53	12	2.27	1880.00	8981.00	22250	20220801	-38.43	10600	20230103	29.25	16130	-15.07	20230130	10600	29.25	20230103	22250	-38.43	20220801	10600	29.25	20230103	4.83	N	054210	500	126 억	1272652	N	N	1	N	N
173	20230801	130436	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13850	-120	5	-0.86	6493525920	466943	36.65	14100	14110	13730	18160	9780	13970	13906.46	5.03	-71330	14923	14446	14123	13646	13323	14285	13485	126	4190	500	10050	10	1	25291210	3503	7.37	1.54	12	1.85	1880.00	8981.00	22250	20220801	-37.75	10600	20230103	30.66	16130	-14.14	20230130	10600	30.66	20230103	22250	-37.75	20220801	10600	30.66	20230103	4.83	N	054210	500	126 억	1272652	N	N	1	N	N
174	20230801	120437	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13820	-150	5	-1.07	6036065650	433844	34.05	14100	14110	13730	18160	9780	13970	13912.98	5.03	-74053	14923	14446	14123	13646	13323	14285	13485	126	4190	500	10050	10	1	25291210	3495	7.35	1.54	12	1.72	1880.00	8981.00	22250	20220801	-37.89	10600	20230103	30.38	16130	-14.32	20230130	10600	30.38	20230103	22250	-37.89	20220801	10600	30.38	20230103	4.83	N	054210	500	126 억	1272652	N	N	1	N	N
175	20230801	110435	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13820	-150	5	-1.07	5017068580	359893	28.25	14100	14110	13810	18160	9780	13970	13940.44	5.03	-90516	14923	14446	14123	13646	13323	14285	13485	126	4190	500	10050	10	1	25291210	3495	7.35	1.54	12	1.42	1880.00	8981.00	22250	20220801	-37.89	10600	20230103	30.38	16130	-14.32	20230130	10600	30.38	20230103	22250	-37.89	20220801	10600	30.38	20230103	4.83	N	054210	500	126 억	1272652	N	N	1	N	N
176	20230801	100439	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13880	-90	5	-0.64	4124561630	295553	23.20	14100	14110	13820	18160	9780	13970	13955.40	5.03	-77664	14923	14446	14123	13646	13323	14285	13485	126	4190	500	10050	10	1	25291210	3510	7.38	1.55	12	1.17	1880.00	8981.00	22250	20220801	-37.62	10600	20230103	30.94	16130	-13.95	20230130	10600	30.94	20230103	22250	-37.62	20220801	10600	30.94	20230103	4.83	N	054210	500	126 억	1272652	N	N	1	N	N
177	20230801	090434	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	13950	-20	5	-0.14	999415750	71285	5.60	14100	14110	13940	18160	9780	13970	14020.04	5.03	-36318	14923	14446	14123	13646	13323	14285	13485	126	4190	500	10050	10	1	25291210	3528	7.42	1.55	12	0.28	1880.00	8981.00	22250	20220801	-37.30	10600	20230103	31.60	16130	-13.52	20230130	10600	31.60	20230103	22250	-37.30	20220801	10600	31.60	20230103	4.83	N	054210	500	126 억	1272652	N	N	1	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History