KissMeData/131400/price/prices-20230801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4915	125	2	2.61	12086193865	2491421	88.03	4795	5050	4690	6220	3355	4790	4850.94	5.26	-82569	5220	5005	4875	4660	4530	4940	4595	296	1430	500	2960	5	1	59194179	2909	-16.06	2.42	12	4.21	-306.00	2032.00	17780	20230419	-72.36	1425	20230106	244.91	17780	-72.36	20230419	1425	244.91	20230106	17780	-72.36	20230419	951	416.82	20221208	0.63	N	131400	500	295 억	3116222	N	N	N	N
3	20230831	151049	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4835	45	2	0.94	10889940455	2247145	79.40	4795	5050	4690	6220	3355	4790	4846.13	5.26	-93153	5220	5005	4875	4660	4530	4940	4595	296	1430	500	2960	5	1	59194179	2862	-15.80	2.38	12	3.80	-306.00	2032.00	17780	20230419	-72.81	1425	20230106	239.30	17780	-72.81	20230419	1425	239.30	20230106	17780	-72.81	20230419	951	408.41	20221208	0.63	N	131400	500	295 억	3116222	N	N	N	N
4	20230831	141153	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4780	-10	5	-0.21	5657006675	1182637	41.78	4795	4905	4690	6220	3355	4790	4783.38	5.26	-96802	5220	5005	4875	4660	4530	4940	4595	296	1430	500	2960	5	1	59194179	2829	-15.62	2.35	12	2.00	-306.00	2032.00	17780	20230419	-73.12	1425	20230106	235.44	17780	-73.12	20230419	1425	235.44	20230106	17780	-73.12	20230419	951	402.63	20221208	0.63	N	131400	500	295 억	3116222	N	N	N	N
5	20230831	131121	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4710	-80	5	-1.67	4845528145	1011596	35.74	4795	4905	4690	6220	3355	4790	4789.98	5.26	-94669	5220	5005	4875	4660	4530	4940	4595	296	1430	500	2960	5	1	59194179	2788	-15.39	2.32	12	1.71	-306.00	2032.00	17780	20230419	-73.51	1425	20230106	230.53	17780	-73.51	20230419	1425	230.53	20230106	17780	-73.51	20230419	951	395.27	20221208	0.63	N	131400	500	295 억	3116222	N	N	N	N
6	20230831	121149	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4735	-55	5	-1.15	4403479045	918297	32.45	4795	4905	4690	6220	3355	4790	4795.27	5.26	-79016	5220	5005	4875	4660	4530	4940	4595	296	1430	500	2960	5	1	59194179	2803	-15.47	2.33	12	1.55	-306.00	2032.00	17780	20230419	-73.37	1425	20230106	232.28	17780	-73.37	20230419	1425	232.28	20230106	17780	-73.37	20230419	951	397.90	20221208	0.63	N	131400	500	295 억	3116222	N	N	N	N
7	20230831	111627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4740	-50	5	-1.04	3989628245	830758	29.35	4795	4905	4690	6220	3355	4790	4802.40	5.26	-77117	5220	5005	4875	4660	4530	4940	4595	296	1430	500	2960	5	1	59194179	2806	-15.49	2.33	12	1.40	-306.00	2032.00	17780	20230419	-73.34	1425	20230106	232.63	17780	-73.34	20230419	1425	232.63	20230106	17780	-73.34	20230419	951	398.42	20221208	0.63	N	131400	500	295 억	3116222	N	N	N	N
8	20230831	101242	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4790	0	3	0.00	2635937545	544739	19.25	4795	4905	4745	6220	3355	4790	4838.94	5.26	-70474	5220	5005	4875	4660	4530	4940	4595	296	1430	500	2960	5	1	59194179	2835	-15.65	2.36	12	0.92	-306.00	2032.00	17780	20230419	-73.06	1425	20230106	236.14	17780	-73.06	20230419	1425	236.14	20230106	17780	-73.06	20230419	951	403.68	20221208	0.63	N	131400	500	295 억	3116222	N	N	N	N
9	20230831	091104	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4865	75	2	1.57	840068680	173995	6.15	4795	4895	4745	6220	3355	4790	4828.22	5.26	-36610	5220	5005	4875	4660	4530	4940	4595	296	1430	500	2960	5	1	59194179	2880	-15.90	2.39	12	0.29	-306.00	2032.00	17780	20230419	-72.64	1425	20230106	241.40	17780	-72.64	20230419	1425	241.40	20230106	17780	-72.64	20230419	951	411.57	20221208	0.63	N	131400	500	295 억	3116222	N	N	N	N
10	20230830	160839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4790	60	2	1.27	13735081950	2807838	175.71	4850	5090	4745	6140	3315	4730	4891.76	5.21	26691	4913	4821	4658	4566	4403	4867	4612	296	1410	500	2930	5	1	59194179	2835	-15.65	2.36	12	4.74	-306.00	2032.00	17780	20230419	-73.06	1425	20230106	236.14	17780	-73.06	20230419	1425	236.14	20230106	17780	-73.06	20230419	951	403.68	20221208	0.62	N	131400	500	295 억	3084597	N	N	N	N
11	20230830	151025	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4770	40	2	0.85	13387412485	2735103	171.16	4850	5090	4745	6140	3315	4730	4894.66	5.21	14733	4913	4821	4658	4566	4403	4867	4612	296	1410	500	2930	5	1	59194179	2824	-15.59	2.35	12	4.62	-306.00	2032.00	17780	20230419	-73.17	1425	20230106	234.74	17780	-73.17	20230419	1425	234.74	20230106	17780	-73.17	20230419	951	401.58	20221208	0.62	N	131400	500	295 억	3084597	N	N	N	N
12	20230830	141114	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4865	135	2	2.85	11449979230	2333178	146.00	4850	5090	4770	6140	3315	4730	4907.46	5.21	96692	4913	4821	4658	4566	4403	4867	4612	296	1410	500	2930	5	1	59194179	2880	-15.90	2.39	12	3.94	-306.00	2032.00	17780	20230419	-72.64	1425	20230106	241.40	17780	-72.64	20230419	1425	241.40	20230106	17780	-72.64	20230419	951	411.57	20221208	0.62	N	131400	500	295 억	3084597	N	N	N	N
13	20230830	131101	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4940	210	2	4.44	6977305600	1432777	89.66	4850	4950	4770	6140	3315	4730	4869.78	5.21	125392	4913	4821	4658	4566	4403	4867	4612	296	1410	500	2930	5	1	59194179	2924	-16.14	2.43	12	2.42	-306.00	2032.00	17780	20230419	-72.22	1425	20230106	246.67	17780	-72.22	20230419	1425	246.67	20230106	17780	-72.22	20230419	951	419.45	20221208	0.62	N	131400	500	295 억	3084597	N	N	N	N
14	20230830	121115	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4900	170	2	3.59	5623123180	1157220	72.42	4850	4930	4770	6140	3315	4730	4859.17	5.21	50259	4913	4821	4658	4566	4403	4867	4612	296	1410	500	2930	5	1	59194179	2901	-16.01	2.41	12	1.95	-306.00	2032.00	17780	20230419	-72.44	1425	20230106	243.86	17780	-72.44	20230419	1425	243.86	20230106	17780	-72.44	20230419	951	415.25	20221208	0.62	N	131400	500	295 억	3084597	N	N	N	N
15	20230830	111608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4820	90	2	1.90	4897025980	1008387	63.10	4850	4930	4770	6140	3315	4730	4856.30	5.21	-8880	4913	4821	4658	4566	4403	4867	4612	296	1410	500	2930	5	1	59194179	2853	-15.75	2.37	12	1.70	-306.00	2032.00	17780	20230419	-72.89	1425	20230106	238.25	17780	-72.89	20230419	1425	238.25	20230106	17780	-72.89	20230419	951	406.83	20221208	0.62	N	131400	500	295 억	3084597	N	N	N	N
16	20230830	101150	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4835	105	2	2.22	3601249470	740456	46.34	4850	4930	4770	6140	3315	4730	4863.56	5.21	27997	4913	4821	4658	4566	4403	4867	4612	296	1410	500	2930	5	1	59194179	2862	-15.80	2.38	12	1.25	-306.00	2032.00	17780	20230419	-72.81	1425	20230106	239.30	17780	-72.81	20230419	1425	239.30	20230106	17780	-72.81	20230419	951	408.41	20221208	0.62	N	131400	500	295 억	3084597	N	N	N	N
17	20230830	091047	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4840	110	2	2.33	1256099895	259089	16.21	4850	4930	4770	6140	3315	4730	4848.14	5.21	-33293	4913	4821	4658	4566	4403	4867	4612	296	1410	500	2930	5	1	59194179	2865	-15.82	2.38	12	0.44	-306.00	2032.00	17780	20230419	-72.78	1425	20230106	239.65	17780	-72.78	20230419	1425	239.65	20230106	17780	-72.78	20230419	951	408.94	20221208	0.62	N	131400	500	295 억	3084597	N	N	N	N
18	20230829	160835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4730	110	2	2.38	7336371680	1576074	49.82	4600	4750	4495	6000	3235	4620	4654.78	4.95	134612	5013	4816	4563	4366	4113	4915	4465	296	1380	500	2860	5	1	59194179	2800	-15.46	2.33	12	2.66	-306.00	2032.00	17780	20230419	-73.40	1425	20230106	231.93	17780	-73.40	20230419	1425	231.93	20230106	17780	-73.40	20230419	951	397.37	20221208	0.58	N	131400	500	295 억	2928908	N	N	N	N
19	20230829	151033	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4710	90	2	1.95	6678526270	1437208	45.43	4600	4740	4495	6000	3235	4620	4646.89	4.95	122377	5013	4816	4563	4366	4113	4915	4465	296	1380	500	2860	5	1	59194179	2788	-15.39	2.32	12	2.43	-306.00	2032.00	17780	20230419	-73.51	1425	20230106	230.53	17780	-73.51	20230419	1425	230.53	20230106	17780	-73.51	20230419	951	395.27	20221208	0.58	N	131400	500	295 억	2928908	N	N	N	N
20	20230829	141150	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4710	90	2	1.95	5936838755	1279313	40.44	4600	4740	4495	6000	3235	4620	4640.66	4.95	115987	5013	4816	4563	4366	4113	4915	4465	296	1380	500	2860	5	1	59194179	2788	-15.39	2.32	12	2.16	-306.00	2032.00	17780	20230419	-73.51	1425	20230106	230.53	17780	-73.51	20230419	1425	230.53	20230106	17780	-73.51	20230419	951	395.27	20221208	0.58	N	131400	500	295 억	2928908	N	N	N	N
21	20230829	131100	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4685	65	2	1.41	5221111810	1126639	35.61	4600	4740	4495	6000	3235	4620	4634.25	4.95	88912	5013	4816	4563	4366	4113	4915	4465	296	1380	500	2860	5	1	59194179	2773	-15.31	2.31	12	1.90	-306.00	2032.00	17780	20230419	-73.65	1425	20230106	228.77	17780	-73.65	20230419	1425	228.77	20230106	17780	-73.65	20230419	951	392.64	20221208	0.58	N	131400	500	295 억	2928908	N	N	N	N
22	20230829	121137	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4645	25	2	0.54	4013730140	869603	27.49	4600	4705	4495	6000	3235	4620	4615.59	4.95	38313	5013	4816	4563	4366	4113	4915	4465	296	1380	500	2860	5	1	59194179	2750	-15.18	2.29	12	1.47	-306.00	2032.00	17780	20230419	-73.88	1425	20230106	225.96	17780	-73.88	20230419	1425	225.96	20230106	17780	-73.88	20230419	951	388.43	20221208	0.58	N	131400	500	295 억	2928908	N	N	N	N
23	20230829	111816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4675	55	2	1.19	3321469915	720754	22.78	4600	4705	4495	6000	3235	4620	4608.31	4.95	51269	5013	4816	4563	4366	4113	4915	4465	296	1380	500	2860	5	1	59194179	2767	-15.28	2.30	12	1.22	-306.00	2032.00	17780	20230419	-73.71	1425	20230106	228.07	17780	-73.71	20230419	1425	228.07	20230106	17780	-73.71	20230419	951	391.59	20221208	0.58	N	131400	500	295 억	2928908	N	N	N	N
24	20230829	101238	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4665	45	2	0.97	2609620015	567576	17.94	4600	4705	4495	6000	3235	4620	4597.80	4.95	957	5013	4816	4563	4366	4113	4915	4465	296	1380	500	2860	5	1	59194179	2761	-15.25	2.30	12	0.96	-306.00	2032.00	17780	20230419	-73.76	1425	20230106	227.37	17780	-73.76	20230419	1425	227.37	20230106	17780	-73.76	20230419	951	390.54	20221208	0.58	N	131400	500	295 억	2928908	N	N	N	N
25	20230829	090821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4515	-105	5	-2.27	676086435	149191	4.72	4600	4600	4495	6000	3235	4620	4531.23	4.95	-26254	5013	4816	4563	4366	4113	4915	4465	296	1380	500	2860	5	1	59194179	2673	-14.75	2.22	12	0.25	-306.00	2032.00	17780	20230419	-74.61	1425	20230106	216.84	17780	-74.61	20230419	1425	216.84	20230106	17780	-74.61	20230419	951	374.76	20221208	0.58	N	131400	500	295 억	2928908	N	N	N	N
26	20230828	160811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4620	310	2	7.19	14417001940	3142103	308.34	4330	4760	4310	5600	3020	4310	4588.30	4.63	200165	4593	4451	4353	4211	4113	4402	4162	296	1290	500	2670	5	1	59194179	2735	-15.10	2.27	12	5.31	-306.00	2032.00	17780	20230419	-74.02	1425	20230106	224.21	17780	-74.02	20230419	1425	224.21	20230106	17780	-74.02	20230419	951	385.80	20221208	0.59	N	131400	500	295 억	2740158	N	N	N	N
27	20230828	150820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4595	285	2	6.61	13808633945	3009840	295.36	4330	4760	4310	5600	3020	4310	4587.84	4.63	187705	4593	4451	4353	4211	4113	4402	4162	296	1290	500	2670	5	1	59194179	2720	-15.02	2.26	12	5.08	-306.00	2032.00	17780	20230419	-74.16	1425	20230106	222.46	17780	-74.16	20230419	1425	222.46	20230106	17780	-74.16	20230419	951	383.18	20221208	0.59	N	131400	500	295 억	2740158	N	N	N	N
28	20230828	140821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4585	275	2	6.38	12664677045	2761112	270.95	4330	4760	4310	5600	3020	4310	4586.81	4.63	249024	4593	4451	4353	4211	4113	4402	4162	296	1290	500	2670	5	1	59194179	2714	-14.98	2.26	12	4.66	-306.00	2032.00	17780	20230419	-74.21	1425	20230106	221.75	17780	-74.21	20230419	1425	221.75	20230106	17780	-74.21	20230419	951	382.12	20221208	0.59	N	131400	500	295 억	2740158	N	N	N	N
29	20230828	130828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4620	310	2	7.19	12089863460	2635993	258.67	4330	4760	4310	5600	3020	4310	4586.46	4.63	210503	4593	4451	4353	4211	4113	4402	4162	296	1290	500	2670	5	1	59194179	2735	-15.10	2.27	12	4.45	-306.00	2032.00	17780	20230419	-74.02	1425	20230106	224.21	17780	-74.02	20230419	1425	224.21	20230106	17780	-74.02	20230419	951	385.80	20221208	0.59	N	131400	500	295 억	2740158	N	N	N	N
30	20230828	120820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4665	355	2	8.24	11083113755	2418637	237.35	4330	4760	4310	5600	3020	4310	4582.39	4.63	162311	4593	4451	4353	4211	4113	4402	4162	296	1290	500	2670	5	1	59194179	2761	-15.25	2.30	12	4.09	-306.00	2032.00	17780	20230419	-73.76	1425	20230106	227.37	17780	-73.76	20230419	1425	227.37	20230106	17780	-73.76	20230419	951	390.54	20221208	0.59	N	131400	500	295 억	2740158	N	N	N	N
31	20230828	110815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4560	250	2	5.80	9412730105	2058434	202.00	4330	4760	4310	5600	3020	4310	4572.77	4.63	52506	4593	4451	4353	4211	4113	4402	4162	296	1290	500	2670	5	1	59194179	2699	-14.90	2.24	12	3.48	-306.00	2032.00	17780	20230419	-74.35	1425	20230106	220.00	17780	-74.35	20230419	1425	220.00	20230106	17780	-74.35	20230419	951	379.50	20221208	0.59	N	131400	500	295 억	2740158	N	N	N	N
32	20230828	100808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4515	205	2	4.76	3615281100	806184	79.11	4330	4580	4310	5600	3020	4310	4484.45	4.63	143734	4593	4451	4353	4211	4113	4402	4162	296	1290	500	2670	5	1	59194179	2673	-14.75	2.22	12	1.36	-306.00	2032.00	17780	20230419	-74.61	1425	20230106	216.84	17780	-74.61	20230419	1425	216.84	20230106	17780	-74.61	20230419	951	374.76	20221208	0.59	N	131400	500	295 억	2740158	N	N	N	N
33	20230828	090821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4350	40	2	0.93	347048045	80098	7.86	4330	4390	4310	5600	3020	4310	4332.81	4.63	-355	4593	4451	4353	4211	4113	4402	4162	296	1290	500	2670	5	1	59194179	2575	-14.22	2.14	12	0.14	-306.00	2032.00	17780	20230419	-75.53	1425	20230106	205.26	17780	-75.53	20230419	1425	205.26	20230106	17780	-75.53	20230419	951	357.41	20221208	0.59	N	131400	500	295 억	2740158	N	N	N	N
34	20230825	160815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4310	-60	5	-1.37	4430071215	1007894	94.66	4325	4495	4255	5680	3060	4370	4395.49	4.67	-23692	4540	4455	4360	4275	4180	4497	4317	296	1310	500	2700	5	1	59194179	2551	-14.08	2.12	12	1.70	-306.00	2032.00	17780	20230419	-75.76	1425	20230106	202.46	17780	-75.76	20230419	1425	202.46	20230106	17780	-75.76	20230419	951	353.21	20221208	0.60	N	131400	500	295 억	2762931	N	N	N	N
35	20230825	150819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4310	-60	5	-1.37	4312719240	980667	92.10	4325	4495	4255	5680	3060	4370	4397.76	4.67	-17286	4540	4455	4360	4275	4180	4497	4317	296	1310	500	2700	5	1	59194179	2551	-14.08	2.12	12	1.66	-306.00	2032.00	17780	20230419	-75.76	1425	20230106	202.46	17780	-75.76	20230419	1425	202.46	20230106	17780	-75.76	20230419	951	353.21	20221208	0.60	N	131400	500	295 억	2762931	N	N	N	N
36	20230825	140818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4315	-55	5	-1.26	3904572005	885986	83.21	4325	4495	4255	5680	3060	4370	4407.06	4.67	-2231	4540	4455	4360	4275	4180	4497	4317	296	1310	500	2700	5	1	59194179	2554	-14.10	2.12	12	1.50	-306.00	2032.00	17780	20230419	-75.73	1425	20230106	202.81	17780	-75.73	20230419	1425	202.81	20230106	17780	-75.73	20230419	951	353.73	20221208	0.60	N	131400	500	295 억	2762931	N	N	N	N
37	20230825	130813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4345	-25	5	-0.57	3670565335	831897	78.13	4325	4495	4255	5680	3060	4370	4412.31	4.67	-14247	4540	4455	4360	4275	4180	4497	4317	296	1310	500	2700	5	1	59194179	2572	-14.20	2.14	12	1.41	-306.00	2032.00	17780	20230419	-75.56	1425	20230106	204.91	17780	-75.56	20230419	1425	204.91	20230106	17780	-75.56	20230419	951	356.89	20221208	0.60	N	131400	500	295 억	2762931	N	N	N	N
38	20230825	120814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4375	5	2	0.11	3218955455	727802	68.35	4325	4495	4255	5680	3060	4370	4422.88	4.67	-13424	4540	4455	4360	4275	4180	4497	4317	296	1310	500	2700	5	1	59194179	2590	-14.30	2.15	12	1.23	-306.00	2032.00	17780	20230419	-75.39	1425	20230106	207.02	17780	-75.39	20230419	1425	207.02	20230106	17780	-75.39	20230419	951	360.04	20221208	0.60	N	131400	500	295 억	2762931	N	N	N	N
39	20230825	110816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4480	110	2	2.52	2559506150	578097	54.29	4325	4495	4255	5680	3060	4370	4427.52	4.67	40740	4540	4455	4360	4275	4180	4497	4317	296	1310	500	2700	5	1	59194179	2652	-14.64	2.20	12	0.98	-306.00	2032.00	17780	20230419	-74.80	1425	20230106	214.39	17780	-74.80	20230419	1425	214.39	20230106	17780	-74.80	20230419	951	371.08	20221208	0.60	N	131400	500	295 억	2762931	N	N	N	N
40	20230825	100816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4400	30	2	0.69	1858607870	420767	39.52	4325	4490	4255	5680	3060	4370	4417.25	4.67	3618	4540	4455	4360	4275	4180	4497	4317	296	1310	500	2700	5	1	59194179	2605	-14.38	2.17	12	0.71	-306.00	2032.00	17780	20230419	-75.25	1425	20230106	208.77	17780	-75.25	20230419	1425	208.77	20230106	17780	-75.25	20230419	951	362.67	20221208	0.60	N	131400	500	295 억	2762931	N	N	N	N
41	20230825	090813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4350	-20	5	-0.46	290596710	67525	6.34	4325	4355	4255	5680	3060	4370	4303.01	4.67	6015	4540	4455	4360	4275	4180	4497	4317	296	1310	500	2700	5	1	59194179	2575	-14.22	2.14	12	0.11	-306.00	2032.00	17780	20230419	-75.53	1425	20230106	205.26	17780	-75.53	20230419	1425	205.26	20230106	17780	-75.53	20230419	951	357.41	20221208	0.60	N	131400	500	295 억	2762931	N	N	N	N
42	20230824	160808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4370	125	2	2.94	4598712770	1049386	79.64	4265	4445	4265	5510	2975	4245	4382.41	4.07	357387	4598	4421	4323	4146	4048	4372	4097	296	1265	500	2630	5	1	59194179	2587	-14.28	2.15	12	1.77	-306.00	2032.00	17780	20230419	-75.42	1425	20230106	206.67	17780	-75.42	20230419	1425	206.67	20230106	17780	-75.42	20230419	951	359.52	20221208	0.58	N	131400	500	295 억	2409047	N	N	N	N
43	20230824	150807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4385	140	2	3.30	4470871870	1020155	77.42	4265	4445	4265	5510	2975	4245	4382.64	4.07	355598	4598	4421	4323	4146	4048	4372	4097	296	1265	500	2630	5	1	59194179	2596	-14.33	2.16	12	1.72	-306.00	2032.00	17780	20230419	-75.34	1425	20230106	207.72	17780	-75.34	20230419	1425	207.72	20230106	17780	-75.34	20230419	951	361.09	20221208	0.58	N	131400	500	295 억	2409047	N	N	N	N
44	20230824	140809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4390	145	2	3.42	4046399940	923243	70.07	4265	4445	4265	5510	2975	4245	4382.92	4.07	325230	4598	4421	4323	4146	4048	4372	4097	296	1265	500	2630	5	1	59194179	2599	-14.35	2.16	12	1.56	-306.00	2032.00	17780	20230419	-75.31	1425	20230106	208.07	17780	-75.31	20230419	1425	208.07	20230106	17780	-75.31	20230419	951	361.62	20221208	0.58	N	131400	500	295 억	2409047	N	N	N	N
45	20230824	130811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4380	135	2	3.18	3705625425	845691	64.18	4265	4445	4265	5510	2975	4245	4381.89	4.07	289191	4598	4421	4323	4146	4048	4372	4097	296	1265	500	2630	5	1	59194179	2593	-14.31	2.16	12	1.43	-306.00	2032.00	17780	20230419	-75.37	1425	20230106	207.37	17780	-75.37	20230419	1425	207.37	20230106	17780	-75.37	20230419	951	360.57	20221208	0.58	N	131400	500	295 억	2409047	N	N	N	N
46	20230824	120814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4400	155	2	3.65	3004458135	686879	52.13	4265	4435	4265	5510	2975	4245	4374.21	4.07	226062	4598	4421	4323	4146	4048	4372	4097	296	1265	500	2630	5	1	59194179	2605	-14.38	2.17	12	1.16	-306.00	2032.00	17780	20230419	-75.25	1425	20230106	208.77	17780	-75.25	20230419	1425	208.77	20230106	17780	-75.25	20230419	951	362.67	20221208	0.58	N	131400	500	295 억	2409047	N	N	N	N
47	20230824	110811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4370	125	2	2.94	2429166335	555677	42.17	4265	4435	4265	5510	2975	4245	4371.71	4.07	155347	4598	4421	4323	4146	4048	4372	4097	296	1265	500	2630	5	1	59194179	2587	-14.28	2.15	12	0.94	-306.00	2032.00	17780	20230419	-75.42	1425	20230106	206.67	17780	-75.42	20230419	1425	206.67	20230106	17780	-75.42	20230419	951	359.52	20221208	0.58	N	131400	500	295 억	2409047	N	N	N	N
48	20230824	100807	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4370	125	2	2.94	2083289820	476296	36.15	4265	4435	4265	5510	2975	4245	4374.13	4.07	154488	4598	4421	4323	4146	4048	4372	4097	296	1265	500	2630	5	1	59194179	2587	-14.28	2.15	12	0.80	-306.00	2032.00	17780	20230419	-75.42	1425	20230106	206.67	17780	-75.42	20230419	1425	206.67	20230106	17780	-75.42	20230419	951	359.52	20221208	0.58	N	131400	500	295 억	2409047	N	N	N	N
49	20230824	090810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4295	50	2	1.18	296944115	68744	5.22	4265	4370	4265	5510	2975	4245	4320.35	4.07	14631	4598	4421	4323	4146	4048	4372	4097	296	1265	500	2630	5	1	59194179	2542	-14.04	2.11	12	0.12	-306.00	2032.00	17780	20230419	-75.84	1425	20230106	201.40	17780	-75.84	20230419	1425	201.40	20230106	17780	-75.84	20230419	951	351.63	20221208	0.58	N	131400	500	295 억	2409047	N	N	N	N
50	20230823	160806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4245	-255	5	-5.67	5615117685	1302561	91.48	4500	4500	4225	5850	3150	4500	4310.71	4.18	-64683	4773	4636	4503	4366	4233	4705	4435	296	1350	500	2790	5	1	59194179	2513	-13.87	2.09	12	2.20	-306.00	2032.00	17780	20230419	-76.12	1425	20230106	197.89	17780	-76.12	20230419	1425	197.89	20230106	17780	-76.12	20230419	951	346.37	20221208	0.57	N	131400	500	295 억	2474109	N	N	N	N
51	20230823	150806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4255	-245	5	-5.44	5413394165	1255124	88.15	4500	4500	4225	5850	3150	4500	4312.82	4.18	-76118	4773	4636	4503	4366	4233	4705	4435	296	1350	500	2790	5	1	59194179	2519	-13.91	2.09	12	2.12	-306.00	2032.00	17780	20230419	-76.07	1425	20230106	198.60	17780	-76.07	20230419	1425	198.60	20230106	17780	-76.07	20230419	951	347.42	20221208	0.57	N	131400	500	295 억	2474109	N	N	N	N
52	20230823	140810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4250	-250	5	-5.56	4741385410	1097495	77.08	4500	4500	4225	5850	3150	4500	4319.95	4.18	-113428	4773	4636	4503	4366	4233	4705	4435	296	1350	500	2790	5	1	59194179	2516	-13.89	2.09	12	1.85	-306.00	2032.00	17780	20230419	-76.10	1425	20230106	198.25	17780	-76.10	20230419	1425	198.25	20230106	17780	-76.10	20230419	951	346.90	20221208	0.57	N	131400	500	295 억	2474109	N	N	N	N
53	20230823	130804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4255	-245	5	-5.44	3820563360	880454	61.83	4500	4500	4250	5850	3150	4500	4339.05	4.18	-149795	4773	4636	4503	4366	4233	4705	4435	296	1350	500	2790	5	1	59194179	2519	-13.91	2.09	12	1.49	-306.00	2032.00	17780	20230419	-76.07	1425	20230106	198.60	17780	-76.07	20230419	1425	198.60	20230106	17780	-76.07	20230419	951	347.42	20221208	0.57	N	131400	500	295 억	2474109	N	N	N	N
54	20230823	120810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4315	-185	5	-4.11	2757981760	632078	44.39	4500	4500	4305	5850	3150	4500	4363.04	4.18	-70713	4773	4636	4503	4366	4233	4705	4435	296	1350	500	2790	5	1	59194179	2554	-14.10	2.12	12	1.07	-306.00	2032.00	17780	20230419	-75.73	1425	20230106	202.81	17780	-75.73	20230419	1425	202.81	20230106	17780	-75.73	20230419	951	353.73	20221208	0.57	N	131400	500	295 억	2474109	N	N	N	N
55	20230823	110805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4310	-190	5	-4.22	2365483240	541162	38.01	4500	4500	4310	5850	3150	4500	4370.77	4.18	-75079	4773	4636	4503	4366	4233	4705	4435	296	1350	500	2790	5	1	59194179	2551	-14.08	2.12	12	0.91	-306.00	2032.00	17780	20230419	-75.76	1425	20230106	202.46	17780	-75.76	20230419	1425	202.46	20230106	17780	-75.76	20230419	951	353.21	20221208	0.57	N	131400	500	295 억	2474109	N	N	N	N
56	20230823	100805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4335	-165	5	-3.67	1666379640	379789	26.67	4500	4500	4330	5850	3150	4500	4387.22	4.18	-83981	4773	4636	4503	4366	4233	4705	4435	296	1350	500	2790	5	1	59194179	2566	-14.17	2.13	12	0.64	-306.00	2032.00	17780	20230419	-75.62	1425	20230106	204.21	17780	-75.62	20230419	1425	204.21	20230106	17780	-75.62	20230419	951	355.84	20221208	0.57	N	131400	500	295 억	2474109	N	N	N	N
57	20230823	090812	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4410	-90	5	-2.00	361126020	81354	5.71	4500	4500	4400	5850	3150	4500	4437.85	4.18	-6468	4773	4636	4503	4366	4233	4705	4435	296	1350	500	2790	5	1	59194179	2610	-14.41	2.17	12	0.14	-306.00	2032.00	17780	20230419	-75.20	1425	20230106	209.47	17780	-75.20	20230419	1425	209.47	20230106	17780	-75.20	20230419	951	363.72	20221208	0.57	N	131400	500	295 억	2474109	N	N	N	N
58	20230822	160802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4500	15	2	0.33	6282697335	1403209	78.49	4485	4640	4370	5830	3140	4485	4477.31	4.27	-66707	4828	4656	4413	4241	3998	4742	4327	296	1345	500	2780	5	1	59194179	2664	-14.71	2.21	12	2.37	-306.00	2032.00	17780	20230419	-74.69	1425	20230106	215.79	17780	-74.69	20230419	1425	215.79	20230106	17780	-74.69	20230419	951	373.19	20221208	0.60	N	131400	500	295 억	2528302	N	N	N	N
59	20230822	150802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4495	10	2	0.22	6001206140	1340556	74.99	4485	4640	4370	5830	3140	4485	4476.65	4.27	-77443	4828	4656	4413	4241	3998	4742	4327	296	1345	500	2780	5	1	59194179	2661	-14.69	2.21	12	2.26	-306.00	2032.00	17780	20230419	-74.72	1425	20230106	215.44	17780	-74.72	20230419	1425	215.44	20230106	17780	-74.72	20230419	951	372.66	20221208	0.60	N	131400	500	295 억	2528302	N	N	N	N
60	20230822	140804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4545	60	2	1.34	4383640040	980668	54.86	4485	4640	4370	5830	3140	4485	4470.05	4.27	-31907	4828	4656	4413	4241	3998	4742	4327	296	1345	500	2780	5	1	59194179	2690	-14.85	2.24	12	1.66	-306.00	2032.00	17780	20230419	-74.44	1425	20230106	218.95	17780	-74.44	20230419	1425	218.95	20230106	17780	-74.44	20230419	951	377.92	20221208	0.60	N	131400	500	295 억	2528302	N	N	N	N
61	20230822	130800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4400	-85	5	-1.90	3493179440	779949	43.63	4485	4640	4375	5830	3140	4485	4478.73	4.27	-43247	4828	4656	4413	4241	3998	4742	4327	296	1345	500	2780	5	1	59194179	2605	-14.38	2.17	12	1.32	-306.00	2032.00	17780	20230419	-75.25	1425	20230106	208.77	17780	-75.25	20230419	1425	208.77	20230106	17780	-75.25	20230419	951	362.67	20221208	0.60	N	131400	500	295 억	2528302	N	N	N	N
62	20230822	120749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4385	-100	5	-2.23	3104943875	691573	38.68	4485	4640	4375	5830	3140	4485	4489.68	4.27	-68665	4828	4656	4413	4241	3998	4742	4327	296	1345	500	2780	5	1	59194179	2596	-14.33	2.16	12	1.17	-306.00	2032.00	17780	20230419	-75.34	1425	20230106	207.72	17780	-75.34	20230419	1425	207.72	20230106	17780	-75.34	20230419	951	361.09	20221208	0.60	N	131400	500	295 억	2528302	N	N	N	N
63	20230822	110800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4425	-60	5	-1.34	2610576580	579519	32.42	4485	4640	4420	5830	3140	4485	4504.74	4.27	-51582	4828	4656	4413	4241	3998	4742	4327	296	1345	500	2780	5	1	59194179	2619	-14.46	2.18	12	0.98	-306.00	2032.00	17780	20230419	-75.11	1425	20230106	210.53	17780	-75.11	20230419	1425	210.53	20230106	17780	-75.11	20230419	951	365.30	20221208	0.60	N	131400	500	295 억	2528302	N	N	N	N
64	20230822	100757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4535	50	2	1.11	1964879670	435096	24.34	4485	4640	4455	5830	3140	4485	4515.98	4.27	-17950	4828	4656	4413	4241	3998	4742	4327	296	1345	500	2780	5	1	59194179	2684	-14.82	2.23	12	0.74	-306.00	2032.00	17780	20230419	-74.49	1425	20230106	218.25	17780	-74.49	20230419	1425	218.25	20230106	17780	-74.49	20230419	951	376.87	20221208	0.60	N	131400	500	295 억	2528302	N	N	N	N
65	20230822	090800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4465	-20	5	-0.45	683455540	149842	8.38	4485	4640	4465	5830	3140	4485	4561.29	4.27	-59156	4828	4656	4413	4241	3998	4742	4327	296	1345	500	2780	5	1	59194179	2643	-14.59	2.20	12	0.25	-306.00	2032.00	17780	20230419	-74.89	1425	20230106	213.33	17780	-74.89	20230419	1425	213.33	20230106	17780	-74.89	20230419	951	369.51	20221208	0.60	N	131400	500	295 억	2528302	N	N	N	N
66	20230821	160757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4485	195	2	4.55	7851347515	1764092	95.10	4170	4585	4170	5570	3005	4290	4450.64	3.81	276029	4603	4446	4343	4186	4083	4395	4135	296	1280	500	2650	5	1	59194179	2655	-14.66	2.21	12	2.98	-306.00	2032.00	17780	20230419	-74.78	1425	20230106	214.74	17780	-74.78	20230419	1425	214.74	20230106	17780	-74.78	20230419	951	371.61	20221208	0.65	N	131400	500	295 억	2258157	N	N	N	N
67	20230821	150802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4470	180	2	4.20	7607976070	1709727	92.17	4170	4585	4170	5570	3005	4290	4449.83	3.81	266121	4603	4446	4343	4186	4083	4395	4135	296	1280	500	2650	5	1	59194179	2646	-14.61	2.20	12	2.89	-306.00	2032.00	17780	20230419	-74.86	1425	20230106	213.68	17780	-74.86	20230419	1425	213.68	20230106	17780	-74.86	20230419	951	370.03	20221208	0.65	N	131400	500	295 억	2258157	N	N	N	N
68	20230821	140800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4485	195	2	4.55	6935893575	1560039	84.10	4170	4585	4170	5570	3005	4290	4445.99	3.81	233379	4603	4446	4343	4186	4083	4395	4135	296	1280	500	2650	5	1	59194179	2655	-14.66	2.21	12	2.64	-306.00	2032.00	17780	20230419	-74.78	1425	20230106	214.74	17780	-74.78	20230419	1425	214.74	20230106	17780	-74.78	20230419	951	371.61	20221208	0.65	N	131400	500	295 억	2258157	N	N	N	N
69	20230821	130808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4445	155	2	3.61	6574361220	1479112	79.74	4170	4585	4170	5570	3005	4290	4444.82	3.81	187659	4603	4446	4343	4186	4083	4395	4135	296	1280	500	2650	5	1	59194179	2631	-14.53	2.19	12	2.50	-306.00	2032.00	17780	20230419	-75.00	1425	20230106	211.93	17780	-75.00	20230419	1425	211.93	20230106	17780	-75.00	20230419	951	367.40	20221208	0.65	N	131400	500	295 억	2258157	N	N	N	N
70	20230821	120804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4430	140	2	3.26	6244476395	1404886	75.74	4170	4585	4170	5570	3005	4290	4444.84	3.81	161935	4603	4446	4343	4186	4083	4395	4135	296	1280	500	2650	5	1	59194179	2622	-14.48	2.18	12	2.37	-306.00	2032.00	17780	20230419	-75.08	1425	20230106	210.88	17780	-75.08	20230419	1425	210.88	20230106	17780	-75.08	20230419	951	365.83	20221208	0.65	N	131400	500	295 억	2258157	N	N	N	N
71	20230821	110758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4500	210	2	4.90	5260259610	1183115	63.78	4170	4585	4170	5570	3005	4290	4446.13	3.81	80918	4603	4446	4343	4186	4083	4395	4135	296	1280	500	2650	5	1	59194179	2664	-14.71	2.21	12	2.00	-306.00	2032.00	17780	20230419	-74.69	1425	20230106	215.79	17780	-74.69	20230419	1425	215.79	20230106	17780	-74.69	20230419	951	373.19	20221208	0.65	N	131400	500	295 억	2258157	N	N	N	N
72	20230821	100757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4445	155	2	3.61	2354794840	539832	29.10	4170	4465	4170	5570	3005	4290	4362.11	3.81	133484	4603	4446	4343	4186	4083	4395	4135	296	1280	500	2650	5	1	59194179	2631	-14.53	2.19	12	0.91	-306.00	2032.00	17780	20230419	-75.00	1425	20230106	211.93	17780	-75.00	20230419	1425	211.93	20230106	17780	-75.00	20230419	951	367.40	20221208	0.65	N	131400	500	295 억	2258157	N	N	N	N
73	20230821	090805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4335	45	2	1.05	639853925	149092	8.04	4170	4375	4170	5570	3005	4290	4291.67	3.81	47482	4603	4446	4343	4186	4083	4395	4135	296	1280	500	2650	5	1	59194179	2566	-14.17	2.13	12	0.25	-306.00	2032.00	17780	20230419	-75.62	1425	20230106	204.21	17780	-75.62	20230419	1425	204.21	20230106	17780	-75.62	20230419	951	355.84	20221208	0.65	N	131400	500	295 억	2258157	N	N	N	N
74	20230818	160758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4290	-280	5	-6.13	7871004045	1828581	29.62	4500	4500	4240	5940	3200	4570	4304.46	3.57	127583	5326	4947	4611	4232	3896	5137	4422	296	1370	500	2830	5	1	59194179	2539	-14.02	2.11	12	3.09	-306.00	2032.00	17780	20230419	-75.87	1425	20230106	201.05	17780	-75.87	20230419	1425	201.05	20230106	17780	-75.87	20230419	951	351.10	20221208	0.66	N	131400	500	295 억	2114774	N	N	N	N
75	20230818	150750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4330	-240	5	-5.25	7472129690	1736069	28.12	4500	4500	4240	5940	3200	4570	4304.04	3.57	115749	5326	4947	4611	4232	3896	5137	4422	296	1370	500	2830	5	1	59194179	2563	-14.15	2.13	12	2.93	-306.00	2032.00	17780	20230419	-75.65	1425	20230106	203.86	17780	-75.65	20230419	1425	203.86	20230106	17780	-75.65	20230419	951	355.31	20221208	0.66	N	131400	500	295 억	2114774	N	N	N	N
76	20230818	140756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4295	-275	5	-6.02	6867290080	1595437	25.84	4500	4500	4240	5940	3200	4570	4304.32	3.57	65417	5326	4947	4611	4232	3896	5137	4422	296	1370	500	2830	5	1	59194179	2542	-14.04	2.11	12	2.70	-306.00	2032.00	17780	20230419	-75.84	1425	20230106	201.40	17780	-75.84	20230419	1425	201.40	20230106	17780	-75.84	20230419	951	351.63	20221208	0.66	N	131400	500	295 억	2114774	N	N	N	N
77	20230818	130749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4295	-275	5	-6.02	6419581160	1491087	24.15	4500	4500	4240	5940	3200	4570	4305.29	3.57	51982	5326	4947	4611	4232	3896	5137	4422	296	1370	500	2830	5	1	59194179	2542	-14.04	2.11	12	2.52	-306.00	2032.00	17780	20230419	-75.84	1425	20230106	201.40	17780	-75.84	20230419	1425	201.40	20230106	17780	-75.84	20230419	951	351.63	20221208	0.66	N	131400	500	295 억	2114774	N	N	N	N
78	20230818	120803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4315	-255	5	-5.58	5895925680	1369157	22.18	4500	4500	4240	5940	3200	4570	4306.23	3.57	61607	5326	4947	4611	4232	3896	5137	4422	296	1370	500	2830	5	1	59194179	2554	-14.10	2.12	12	2.31	-306.00	2032.00	17780	20230419	-75.73	1425	20230106	202.81	17780	-75.73	20230419	1425	202.81	20230106	17780	-75.73	20230419	951	353.73	20221208	0.66	N	131400	500	295 억	2114774	N	N	N	N
79	20230818	110753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4355	-215	5	-4.70	5303982315	1232467	19.96	4500	4500	4240	5940	3200	4570	4303.53	3.57	25120	5326	4947	4611	4232	3896	5137	4422	296	1370	500	2830	5	1	59194179	2578	-14.23	2.14	12	2.08	-306.00	2032.00	17780	20230419	-75.51	1425	20230106	205.61	17780	-75.51	20230419	1425	205.61	20230106	17780	-75.51	20230419	951	357.94	20221208	0.66	N	131400	500	295 억	2114774	N	N	N	N
80	20230818	100757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4285	-285	5	-6.24	4173019090	970259	15.72	4500	4500	4240	5940	3200	4570	4300.91	3.57	-129618	5326	4947	4611	4232	3896	5137	4422	296	1370	500	2830	5	1	59194179	2536	-14.00	2.11	12	1.64	-306.00	2032.00	17780	20230419	-75.90	1425	20230106	200.70	17780	-75.90	20230419	1425	200.70	20230106	17780	-75.90	20230419	951	350.58	20221208	0.66	N	131400	500	295 억	2114774	N	N	N	N
81	20230818	090801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4370	-200	5	-4.38	603092220	137203	2.22	4500	4500	4320	5940	3200	4570	4395.50	3.57	-5416	5326	4947	4611	4232	3896	5137	4422	296	1370	500	2830	5	1	59194179	2587	-14.28	2.15	12	0.23	-306.00	2032.00	17780	20230419	-75.42	1425	20230106	206.67	17780	-75.42	20230419	1425	206.67	20230106	17780	-75.42	20230419	951	359.52	20221208	0.66	N	131400	500	295 억	2114774	N	N	N	N
82	20230817	160757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4570	150	2	3.39	28504727770	6143903	370.01	4355	4990	4275	5740	3095	4420	4639.58	3.76	-99480	4680	4550	4485	4355	4290	4517	4322	296	1322	500	2740	5	1	59194179	2705	-14.93	2.25	12	10.38	-306.00	2032.00	17780	20230419	-74.30	1425	20230106	220.70	17780	-74.30	20230419	1425	220.70	20230106	17780	-74.30	20230419	951	380.55	20221208	0.65	N	131400	500	295 억	2228121	N	N	N	N
83	20230817	150802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4585	165	2	3.73	27585489880	5942287	357.87	4355	4990	4275	5740	3095	4420	4642.26	3.76	-172249	4680	4550	4485	4355	4290	4517	4322	296	1322	500	2740	5	1	59194179	2714	-14.98	2.26	12	10.04	-306.00	2032.00	17780	20230419	-74.21	1425	20230106	221.75	17780	-74.21	20230419	1425	221.75	20230106	17780	-74.21	20230419	951	382.12	20221208	0.65	N	131400	500	295 억	2228121	N	N	N	N
84	20230817	140756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4655	235	2	5.32	24209742165	5214755	314.05	4355	4990	4275	5740	3095	4420	4642.57	3.76	-239834	4680	4550	4485	4355	4290	4517	4322	296	1322	500	2740	5	1	59194179	2755	-15.21	2.29	12	8.81	-306.00	2032.00	17780	20230419	-73.82	1425	20230106	226.67	17780	-73.82	20230419	1425	226.67	20230106	17780	-73.82	20230419	951	389.48	20221208	0.65	N	131400	500	295 억	2228121	N	N	N	N
85	20230817	130754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4610	190	2	4.30	13474503250	2983854	179.70	4355	4735	4275	5740	3095	4420	4515.82	3.76	-112969	4680	4550	4485	4355	4290	4517	4322	296	1322	500	2740	5	1	59194179	2729	-15.07	2.27	12	5.04	-306.00	2032.00	17780	20230419	-74.07	1425	20230106	223.51	17780	-74.07	20230419	1425	223.51	20230106	17780	-74.07	20230419	951	384.75	20221208	0.65	N	131400	500	295 억	2228121	N	N	N	N
86	20230817	120756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4635	215	2	4.86	11877849480	2638887	158.92	4355	4735	4275	5740	3095	4420	4501.10	3.76	-202677	4680	4550	4485	4355	4290	4517	4322	296	1322	500	2740	5	1	59194179	2744	-15.15	2.28	12	4.46	-306.00	2032.00	17780	20230419	-73.93	1425	20230106	225.26	17780	-73.93	20230419	1425	225.26	20230106	17780	-73.93	20230419	951	387.38	20221208	0.65	N	131400	500	295 억	2228121	N	N	N	N
87	20230817	110756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4550	130	2	2.94	8738007960	1953250	117.63	4355	4735	4275	5740	3095	4420	4473.59	3.76	-245177	4680	4550	4485	4355	4290	4517	4322	296	1322	500	2740	5	1	59194179	2693	-14.87	2.24	12	3.30	-306.00	2032.00	17780	20230419	-74.41	1425	20230106	219.30	17780	-74.41	20230419	1425	219.30	20230106	17780	-74.41	20230419	951	378.44	20221208	0.65	N	131400	500	295 억	2228121	N	N	N	N
88	20230817	100751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4395	-25	5	-0.57	2590601945	595970	35.89	4355	4400	4275	5740	3095	4420	4346.79	3.76	185009	4680	4550	4485	4355	4290	4517	4322	296	1322	500	2740	5	1	59194179	2602	-14.36	2.16	12	1.01	-306.00	2032.00	17780	20230419	-75.28	1425	20230106	208.42	17780	-75.28	20230419	1425	208.42	20230106	17780	-75.28	20230419	951	362.15	20221208	0.65	N	131400	500	295 억	2228121	N	N	N	N
89	20230817	090750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4365	-55	5	-1.24	483638835	111063	6.69	4355	4400	4305	5740	3095	4420	4354.28	3.76	47685	4680	4550	4485	4355	4290	4517	4322	296	1322	500	2740	5	1	59194179	2584	-14.26	2.15	12	0.19	-306.00	2032.00	17780	20230419	-75.45	1425	20230106	206.32	17780	-75.45	20230419	1425	206.32	20230106	17780	-75.45	20230419	951	358.99	20221208	0.65	N	131400	500	295 억	2228121	N	N	N	N
90	20230816	160756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4420	-245	5	-5.25	7361931600	1639372	126.99	4595	4615	4420	6060	3270	4665	4489.92	3.29	280845	4875	4770	4675	4570	4475	4722	4522	296	1395	500	2890	5	1	59194179	2616	-14.44	2.18	12	2.77	-306.00	2032.00	17780	20230419	-75.14	1425	20230106	210.18	17780	-75.14	20230419	1425	210.18	20230106	17780	-75.14	20230419	951	364.77	20221208	0.67	N	131400	500	295 억	1946633	N	N	N	N
91	20230816	150757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4425	-240	5	-5.14	7060578390	1571264	121.72	4595	4615	4420	6060	3270	4665	4492.53	3.29	266983	4875	4770	4675	4570	4475	4722	4522	296	1395	500	2890	5	1	59194179	2619	-14.46	2.18	12	2.65	-306.00	2032.00	17780	20230419	-75.11	1425	20230106	210.53	17780	-75.11	20230419	1425	210.53	20230106	17780	-75.11	20230419	951	365.30	20221208	0.67	N	131400	500	295 억	1946633	N	N	N	N
92	20230816	140755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4445	-220	5	-4.72	6412019915	1425042	110.39	4595	4615	4420	6060	3270	4665	4498.42	3.29	240863	4875	4770	4675	4570	4475	4722	4522	296	1395	500	2890	5	1	59194179	2631	-14.53	2.19	12	2.41	-306.00	2032.00	17780	20230419	-75.00	1425	20230106	211.93	17780	-75.00	20230419	1425	211.93	20230106	17780	-75.00	20230419	951	367.40	20221208	0.67	N	131400	500	295 억	1946633	N	N	N	N
93	20230816	130753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4460	-205	5	-4.39	5346613800	1185187	91.81	4595	4615	4450	6060	3270	4665	4509.96	3.29	172092	4875	4770	4675	4570	4475	4722	4522	296	1395	500	2890	5	1	59194179	2640	-14.58	2.19	12	2.00	-306.00	2032.00	17780	20230419	-74.92	1425	20230106	212.98	17780	-74.92	20230419	1425	212.98	20230106	17780	-74.92	20230419	951	368.98	20221208	0.67	N	131400	500	295 억	1946633	N	N	N	N
94	20230816	120803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4485	-180	5	-3.86	4685565230	1037184	80.34	4595	4615	4460	6060	3270	4665	4516.22	3.29	167206	4875	4770	4675	4570	4475	4722	4522	296	1395	500	2890	5	1	59194179	2655	-14.66	2.21	12	1.75	-306.00	2032.00	17780	20230419	-74.78	1425	20230106	214.74	17780	-74.78	20230419	1425	214.74	20230106	17780	-74.78	20230419	951	371.61	20221208	0.67	N	131400	500	295 억	1946633	N	N	N	N
95	20230816	110759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4505	-160	5	-3.43	3602691285	795925	61.66	4595	4615	4475	6060	3270	4665	4524.75	3.29	195577	4875	4770	4675	4570	4475	4722	4522	296	1395	500	2890	5	1	59194179	2667	-14.72	2.22	12	1.34	-306.00	2032.00	17780	20230419	-74.66	1425	20230106	216.14	17780	-74.66	20230419	1425	216.14	20230106	17780	-74.66	20230419	951	373.71	20221208	0.67	N	131400	500	295 억	1946633	N	N	N	N
96	20230816	100757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4510	-155	5	-3.32	2670921620	589970	45.70	4595	4615	4475	6060	3270	4665	4524.97	3.29	110073	4875	4770	4675	4570	4475	4722	4522	296	1395	500	2890	5	1	59194179	2670	-14.74	2.22	12	1.00	-306.00	2032.00	17780	20230419	-74.63	1425	20230106	216.49	17780	-74.63	20230419	1425	216.49	20230106	17780	-74.63	20230419	951	374.24	20221208	0.67	N	131400	500	295 억	1946633	N	N	N	N
97	20230816	090754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4505	-160	5	-3.43	694204245	153078	11.86	4595	4600	4475	6060	3270	4665	4526.39	3.29	-17318	4875	4770	4675	4570	4475	4722	4522	296	1395	500	2890	5	1	59194179	2667	-14.72	2.22	12	0.26	-306.00	2032.00	17780	20230419	-74.66	1425	20230106	216.14	17780	-74.66	20230419	1425	216.14	20230106	17780	-74.66	20230419	951	373.71	20221208	0.67	N	131400	500	295 억	1946633	N	N	N	N
98	20230814	160746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4665	-110	5	-2.30	5961117285	1280120	98.79	4775	4780	4580	6200	3345	4775	4656.66	3.10	108864	4955	4865	4780	4690	4605	4822	4647	296	1427	500	2960	5	1	59194179	2761	-15.25	2.30	12	2.16	-306.00	2032.00	17780	20230419	-73.76	1425	20230106	227.37	17780	-73.76	20230419	1425	227.37	20230106	17780	-73.76	20230419	951	390.54	20221208	0.65	N	131400	500	295 억	1835440	N	N	N	N
99	20230814	150744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4650	-125	5	-2.62	5748099010	1234402	95.27	4775	4780	4580	6200	3345	4775	4656.57	3.10	89917	4955	4865	4780	4690	4605	4822	4647	296	1427	500	2960	5	1	59194179	2753	-15.20	2.29	12	2.09	-306.00	2032.00	17780	20230419	-73.85	1425	20230106	226.32	17780	-73.85	20230419	1425	226.32	20230106	17780	-73.85	20230419	951	388.96	20221208	0.65	N	131400	500	295 억	1835440	N	N	N	N
100	20230814	140745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4670	-105	5	-2.20	5319147035	1142429	88.17	4775	4780	4580	6200	3345	4775	4655.99	3.10	71173	4955	4865	4780	4690	4605	4822	4647	296	1427	500	2960	5	1	59194179	2764	-15.26	2.30	12	1.93	-306.00	2032.00	17780	20230419	-73.73	1425	20230106	227.72	17780	-73.73	20230419	1425	227.72	20230106	17780	-73.73	20230419	951	391.06	20221208	0.65	N	131400	500	295 억	1835440	N	N	N	N
101	20230814	130738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4615	-160	5	-3.35	4790719650	1028589	79.38	4775	4780	4580	6200	3345	4775	4657.55	3.10	19357	4955	4865	4780	4690	4605	4822	4647	296	1427	500	2960	5	1	59194179	2732	-15.08	2.27	12	1.74	-306.00	2032.00	17780	20230419	-74.04	1425	20230106	223.86	17780	-74.04	20230419	1425	223.86	20230106	17780	-74.04	20230419	951	385.28	20221208	0.65	N	131400	500	295 억	1835440	N	N	N	N
102	20230814	120743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4610	-165	5	-3.46	4365587230	936601	72.28	4775	4780	4580	6200	3345	4775	4661.08	3.10	-18416	4955	4865	4780	4690	4605	4822	4647	296	1427	500	2960	5	1	59194179	2729	-15.07	2.27	12	1.58	-306.00	2032.00	17780	20230419	-74.07	1425	20230106	223.51	17780	-74.07	20230419	1425	223.51	20230106	17780	-74.07	20230419	951	384.75	20221208	0.65	N	131400	500	295 억	1835440	N	N	N	N
103	20230814	110739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4615	-160	5	-3.35	3212089270	686228	52.96	4775	4780	4615	6200	3345	4775	4680.77	3.10	-65490	4955	4865	4780	4690	4605	4822	4647	296	1427	500	2960	5	1	59194179	2732	-15.08	2.27	12	1.16	-306.00	2032.00	17780	20230419	-74.04	1425	20230106	223.86	17780	-74.04	20230419	1425	223.86	20230106	17780	-74.04	20230419	951	385.28	20221208	0.65	N	131400	500	295 억	1835440	N	N	N	N
104	20230814	100740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4680	-95	5	-1.99	1977923295	420845	32.48	4775	4780	4655	6200	3345	4775	4699.86	3.10	-47009	4955	4865	4780	4690	4605	4822	4647	296	1427	500	2960	5	1	59194179	2770	-15.29	2.30	12	0.71	-306.00	2032.00	17780	20230419	-73.68	1425	20230106	228.42	17780	-73.68	20230419	1425	228.42	20230106	17780	-73.68	20230419	951	392.11	20221208	0.65	N	131400	500	295 억	1835440	N	N	N	N
105	20230814	090739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4675	-100	5	-2.09	504640595	107283	8.28	4775	4780	4655	6200	3345	4775	4703.75	3.10	-32135	4955	4865	4780	4690	4605	4822	4647	296	1427	500	2960	5	1	59194179	2767	-15.28	2.30	12	0.18	-306.00	2032.00	17780	20230419	-73.71	1425	20230106	228.07	17780	-73.71	20230419	1425	228.07	20230106	17780	-73.71	20230419	951	391.59	20221208	0.65	N	131400	500	295 억	1835440	N	N	N	N
106	20230811	160740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4775	-55	5	-1.14	6086831505	1275068	95.81	4850	4870	4695	6270	3385	4830	4773.69	2.89	123739	4996	4912	4816	4732	4636	4865	4685	296	1442	500	2990	5	1	59194179	2827	-15.60	2.35	12	2.15	-306.00	2032.00	17780	20230419	-73.14	1425	20230106	235.09	17780	-73.14	20230419	1425	235.09	20230106	17780	-73.14	20230419	951	402.10	20221208	0.63	N	131400	500	295 억	1709317	N	N	N	N
107	20230811	150736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4770	-60	5	-1.24	5733118870	1200799	90.23	4850	4870	4695	6270	3385	4830	4774.38	2.89	120156	4996	4912	4816	4732	4636	4865	4685	296	1442	500	2990	5	1	59194179	2824	-15.59	2.35	12	2.03	-306.00	2032.00	17780	20230419	-73.17	1425	20230106	234.74	17780	-73.17	20230419	1425	234.74	20230106	17780	-73.17	20230419	951	401.58	20221208	0.63	N	131400	500	295 억	1709317	N	N	N	N
108	20230811	140733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4790	-40	5	-0.83	4960871775	1038851	78.06	4850	4870	4695	6270	3385	4830	4775.30	2.89	139086	4996	4912	4816	4732	4636	4865	4685	296	1442	500	2990	5	1	59194179	2835	-15.65	2.36	12	1.75	-306.00	2032.00	17780	20230419	-73.06	1425	20230106	236.14	17780	-73.06	20230419	1425	236.14	20230106	17780	-73.06	20230419	951	403.68	20221208	0.63	N	131400	500	295 억	1709317	N	N	N	N
109	20230811	130733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4825	-5	5	-0.10	4462946020	935279	70.28	4850	4870	4695	6270	3385	4830	4771.73	2.89	147465	4996	4912	4816	4732	4636	4865	4685	296	1442	500	2990	5	1	59194179	2856	-15.77	2.37	12	1.58	-306.00	2032.00	17780	20230419	-72.86	1425	20230106	238.60	17780	-72.86	20230419	1425	238.60	20230106	17780	-72.86	20230419	951	407.36	20221208	0.63	N	131400	500	295 억	1709317	N	N	N	N
110	20230811	120726	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4830	0	3	0.00	3733709140	784748	58.96	4850	4855	4695	6270	3385	4830	4757.77	2.89	143991	4996	4912	4816	4732	4636	4865	4685	296	1442	500	2990	5	1	59194179	2859	-15.78	2.38	12	1.33	-306.00	2032.00	17780	20230419	-72.83	1425	20230106	238.95	17780	-72.83	20230419	1425	238.95	20230106	17780	-72.83	20230419	951	407.89	20221208	0.63	N	131400	500	295 억	1709317	N	N	N	N
111	20230811	110727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4805	-25	5	-0.52	3188209455	671413	50.45	4850	4855	4695	6270	3385	4830	4748.41	2.89	114950	4996	4912	4816	4732	4636	4865	4685	296	1442	500	2990	5	1	59194179	2844	-15.70	2.36	12	1.13	-306.00	2032.00	17780	20230419	-72.98	1425	20230106	237.19	17780	-72.98	20230419	1425	237.19	20230106	17780	-72.98	20230419	951	405.26	20221208	0.63	N	131400	500	295 억	1709317	N	N	N	N
112	20230811	100726	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4755	-75	5	-1.55	2289378710	483022	36.29	4850	4855	4695	6270	3385	4830	4739.55	2.89	34515	4996	4912	4816	4732	4636	4865	4685	296	1442	500	2990	5	1	59194179	2815	-15.54	2.34	12	0.82	-306.00	2032.00	17780	20230419	-73.26	1425	20230106	233.68	17780	-73.26	20230419	1425	233.68	20230106	17780	-73.26	20230419	951	400.00	20221208	0.63	N	131400	500	295 억	1709317	N	N	N	N
113	20230811	090733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4720	-110	5	-2.28	728113210	153580	11.54	4850	4855	4695	6270	3385	4830	4740.47	2.89	-38170	4996	4912	4816	4732	4636	4865	4685	296	1442	500	2990	5	1	59194179	2794	-15.42	2.32	12	0.26	-306.00	2032.00	17780	20230419	-73.45	1425	20230106	231.23	17780	-73.45	20230419	1425	231.23	20230106	17780	-73.45	20230419	951	396.32	20221208	0.63	N	131400	500	295 억	1709317	N	N	N	N
114	20230810	160725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4830	-70	5	-1.43	6285843310	1314417	76.69	4900	4900	4720	6370	3430	4900	4781.92	2.46	260091	5183	5041	4898	4756	4613	5112	4827	296	1470	500	3030	5	1	59194179	2859	-15.78	2.38	12	2.22	-306.00	2032.00	17780	20230419	-72.83	1425	20230106	238.95	17780	-72.83	20230419	1425	238.95	20230106	17780	-72.83	20230419	951	407.89	20221208	0.63	N	131400	500	295 억	1457355	N	N	N	N
115	20230810	150723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4810	-90	5	-1.84	6074068735	1270472	74.12	4900	4900	4720	6370	3430	4900	4780.92	2.46	262129	5183	5041	4898	4756	4613	5112	4827	296	1470	500	3030	5	1	59194179	2847	-15.72	2.37	12	2.15	-306.00	2032.00	17780	20230419	-72.95	1425	20230106	237.54	17780	-72.95	20230419	1425	237.54	20230106	17780	-72.95	20230419	951	405.78	20221208	0.63	N	131400	500	295 억	1457355	N	N	N	N
116	20230810	140723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4785	-115	5	-2.35	5339724145	1117846	65.22	4900	4900	4720	6370	3430	4900	4776.75	2.46	275578	5183	5041	4898	4756	4613	5112	4827	296	1470	500	3030	5	1	59194179	2832	-15.64	2.35	12	1.89	-306.00	2032.00	17780	20230419	-73.09	1425	20230106	235.79	17780	-73.09	20230419	1425	235.79	20230106	17780	-73.09	20230419	951	403.15	20221208	0.63	N	131400	500	295 억	1457355	N	N	N	N
117	20230810	130717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4805	-95	5	-1.94	4963202115	1039276	60.63	4900	4900	4720	6370	3430	4900	4775.59	2.46	270078	5183	5041	4898	4756	4613	5112	4827	296	1470	500	3030	5	1	59194179	2844	-15.70	2.36	12	1.76	-306.00	2032.00	17780	20230419	-72.98	1425	20230106	237.19	17780	-72.98	20230419	1425	237.19	20230106	17780	-72.98	20230419	951	405.26	20221208	0.63	N	131400	500	295 억	1457355	N	N	N	N
118	20230810	120730	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4820	-80	5	-1.63	4527012485	948788	55.35	4900	4900	4720	6370	3430	4900	4771.31	2.46	245450	5183	5041	4898	4756	4613	5112	4827	296	1470	500	3030	5	1	59194179	2853	-15.75	2.37	12	1.60	-306.00	2032.00	17780	20230419	-72.89	1425	20230106	238.25	17780	-72.89	20230419	1425	238.25	20230106	17780	-72.89	20230419	951	406.83	20221208	0.63	N	131400	500	295 억	1457355	N	N	N	N
119	20230810	110730	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4795	-105	5	-2.14	3889632625	816305	47.63	4900	4900	4720	6370	3430	4900	4764.86	2.46	196412	5183	5041	4898	4756	4613	5112	4827	296	1470	500	3030	5	1	59194179	2838	-15.67	2.36	12	1.38	-306.00	2032.00	17780	20230419	-73.03	1425	20230106	236.49	17780	-73.03	20230419	1425	236.49	20230106	17780	-73.03	20230419	951	404.21	20221208	0.63	N	131400	500	295 억	1457355	N	N	N	N
120	20230810	100726	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4730	-170	5	-3.47	2984892840	626022	36.52	4900	4900	4720	6370	3430	4900	4767.95	2.46	102993	5183	5041	4898	4756	4613	5112	4827	296	1470	500	3030	5	1	59194179	2800	-15.46	2.33	12	1.06	-306.00	2032.00	17780	20230419	-73.40	1425	20230106	231.93	17780	-73.40	20230419	1425	231.93	20230106	17780	-73.40	20230419	951	397.37	20221208	0.63	N	131400	500	295 억	1457355	N	N	N	N
121	20230810	090735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4765	-135	5	-2.76	524726875	109158	6.37	4900	4900	4750	6370	3430	4900	4806.69	2.46	-24374	5183	5041	4898	4756	4613	5112	4827	296	1470	500	3030	5	1	59194179	2821	-15.57	2.34	12	0.18	-306.00	2032.00	17780	20230419	-73.20	1425	20230106	234.39	17780	-73.20	20230419	1425	234.39	20230106	17780	-73.20	20230419	951	401.05	20221208	0.63	N	131400	500	295 억	1457355	N	N	N	N
122	20230809	160724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4900	20	2	0.41	8370690940	1699349	72.24	4815	5040	4755	6340	3420	4880	4925.87	2.52	-33016	5200	5040	4910	4750	4620	4975	4685	296	1460	500	3020	5	1	59194179	2901	-16.01	2.41	12	2.87	-306.00	2032.00	17780	20230419	-72.44	1425	20230106	243.86	17780	-72.44	20230419	1425	243.86	20230106	17780	-72.44	20230419	951	415.25	20221208	0.62	N	131400	500	295 억	1491395	N	N	N	N
123	20230809	150716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4910	30	2	0.61	8087943350	1641688	69.78	4815	5040	4755	6340	3420	4880	4926.60	2.52	-39522	5200	5040	4910	4750	4620	4975	4685	296	1460	500	3020	5	1	59194179	2906	-16.05	2.42	12	2.77	-306.00	2032.00	17780	20230419	-72.38	1425	20230106	244.56	17780	-72.38	20230419	1425	244.56	20230106	17780	-72.38	20230419	951	416.30	20221208	0.62	N	131400	500	295 억	1491395	N	N	N	N
124	20230809	140715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4920	40	2	0.82	7591064860	1540579	65.49	4815	5040	4755	6340	3420	4880	4927.41	2.52	-68066	5200	5040	4910	4750	4620	4975	4685	296	1460	500	3020	5	1	59194179	2912	-16.08	2.42	12	2.60	-306.00	2032.00	17780	20230419	-72.33	1425	20230106	245.26	17780	-72.33	20230419	1425	245.26	20230106	17780	-72.33	20230419	951	417.35	20221208	0.62	N	131400	500	295 억	1491395	N	N	N	N
125	20230809	130731	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4895	15	2	0.31	7076513625	1435679	61.03	4815	5040	4755	6340	3420	4880	4929.04	2.52	-104920	5200	5040	4910	4750	4620	4975	4685	296	1460	500	3020	5	1	59194179	2898	-16.00	2.41	12	2.43	-306.00	2032.00	17780	20230419	-72.47	1425	20230106	243.51	17780	-72.47	20230419	1425	243.51	20230106	17780	-72.47	20230419	951	414.72	20221208	0.62	N	131400	500	295 억	1491395	N	N	N	N
126	20230809	120728	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4915	35	2	0.72	6364341450	1290514	54.86	4815	5040	4755	6340	3420	4880	4931.64	2.52	-94835	5200	5040	4910	4750	4620	4975	4685	296	1460	500	3020	5	1	59194179	2909	-16.06	2.42	12	2.18	-306.00	2032.00	17780	20230419	-72.36	1425	20230106	244.91	17780	-72.36	20230419	1425	244.91	20230106	17780	-72.36	20230419	951	416.82	20221208	0.62	N	131400	500	295 억	1491395	N	N	N	N
127	20230809	110725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4935	55	2	1.13	4465388565	907775	38.59	4815	5040	4755	6340	3420	4880	4919.05	2.52	-36257	5200	5040	4910	4750	4620	4975	4685	296	1460	500	3020	5	1	59194179	2921	-16.13	2.43	12	1.53	-306.00	2032.00	17780	20230419	-72.24	1425	20230106	246.32	17780	-72.24	20230419	1425	246.32	20230106	17780	-72.24	20230419	951	418.93	20221208	0.62	N	131400	500	295 억	1491395	N	N	N	N
128	20230809	100713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4920	40	2	0.82	2814944590	575679	24.47	4815	4975	4755	6340	3420	4880	4889.78	2.52	-14416	5200	5040	4910	4750	4620	4975	4685	296	1460	500	3020	5	1	59194179	2912	-16.08	2.42	12	0.97	-306.00	2032.00	17780	20230419	-72.33	1425	20230106	245.26	17780	-72.33	20230419	1425	245.26	20230106	17780	-72.33	20230419	951	417.35	20221208	0.62	N	131400	500	295 억	1491395	N	N	N	N
129	20230809	090717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4855	-25	5	-0.51	505466230	105206	4.47	4815	4860	4755	6340	3420	4880	4804.49	2.52	11977	5200	5040	4910	4750	4620	4975	4685	296	1460	500	3020	5	1	59194179	2874	-15.87	2.39	12	0.18	-306.00	2032.00	17780	20230419	-72.69	1425	20230106	240.70	17780	-72.69	20230419	1425	240.70	20230106	17780	-72.69	20230419	951	410.52	20221208	0.62	N	131400	500	295 억	1491395	N	N	N	N
130	20230808	160732	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4880	-140	5	-2.79	11439705585	2334877	94.84	5070	5070	4780	6520	3520	5020	4899.51	1.53	342624	5406	5212	5106	4912	4806	5160	4860	296	1500	500	3110	5	1	59194179	2889	-15.95	2.40	12	3.94	-306.00	2032.00	17780	20230419	-72.55	1425	20230106	242.46	17780	-72.55	20230419	1425	242.46	20230106	17780	-72.55	20230419	951	413.14	20221208	0.56	N	131400	500	295 억	907266	N	N	N	N
131	20230808	150723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4830	-190	5	-3.78	10998120775	2243940	91.15	5070	5070	4780	6520	3520	5020	4901.25	1.53	309474	5406	5212	5106	4912	4806	5160	4860	296	1500	500	3110	5	1	59194179	2859	-15.78	2.38	12	3.79	-306.00	2032.00	17780	20230419	-72.83	1425	20230106	238.95	17780	-72.83	20230419	1425	238.95	20230106	17780	-72.83	20230419	951	407.89	20221208	0.56	N	131400	500	295 억	907266	N	N	N	N
132	20230808	140719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4860	-160	5	-3.19	8756589150	1778019	72.22	5070	5070	4835	6520	3520	5020	4924.91	1.53	221421	5406	5212	5106	4912	4806	5160	4860	296	1500	500	3110	5	1	59194179	2877	-15.88	2.39	12	3.00	-306.00	2032.00	17780	20230419	-72.67	1425	20230106	241.05	17780	-72.67	20230419	1425	241.05	20230106	17780	-72.67	20230419	951	411.04	20221208	0.56	N	131400	500	295 억	907266	N	N	N	N
133	20230808	130711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4880	-140	5	-2.79	8148821700	1653369	67.16	5070	5070	4835	6520	3520	5020	4928.62	1.53	232893	5406	5212	5106	4912	4806	5160	4860	296	1500	500	3110	5	1	59194179	2889	-15.95	2.40	12	2.79	-306.00	2032.00	17780	20230419	-72.55	1425	20230106	242.46	17780	-72.55	20230419	1425	242.46	20230106	17780	-72.55	20230419	951	413.14	20221208	0.56	N	131400	500	295 억	907266	N	N	N	N
134	20230808	120717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4900	-120	5	-2.39	7440066140	1508453	61.27	5070	5070	4835	6520	3520	5020	4932.25	1.53	208695	5406	5212	5106	4912	4806	5160	4860	296	1500	500	3110	5	1	59194179	2901	-16.01	2.41	12	2.55	-306.00	2032.00	17780	20230419	-72.44	1425	20230106	243.86	17780	-72.44	20230419	1425	243.86	20230106	17780	-72.44	20230419	951	415.25	20221208	0.56	N	131400	500	295 억	907266	N	N	N	N
135	20230808	110707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4870	-150	5	-2.99	5859901475	1184956	48.13	5070	5070	4860	6520	3520	5020	4945.25	1.53	83026	5406	5212	5106	4912	4806	5160	4860	296	1500	500	3110	5	1	59194179	2883	-15.92	2.40	12	2.00	-306.00	2032.00	17780	20230419	-72.61	1425	20230106	241.75	17780	-72.61	20230419	1425	241.75	20230106	17780	-72.61	20230419	951	412.09	20221208	0.56	N	131400	500	295 억	907266	N	N	N	N
136	20230808	100720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4950	-70	5	-1.39	3375020855	679515	27.60	5070	5070	4900	6520	3520	5020	4966.81	1.53	132424	5406	5212	5106	4912	4806	5160	4860	296	1500	500	3110	5	1	59194179	2930	-16.18	2.44	12	1.15	-306.00	2032.00	17780	20230419	-72.16	1425	20230106	247.37	17780	-72.16	20230419	1425	247.37	20230106	17780	-72.16	20230419	951	420.50	20221208	0.56	N	131400	500	295 억	907266	N	N	N	N
137	20230808	090722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	4970	-50	5	-1.00	822114925	164125	6.67	5070	5070	4945	6520	3520	5020	5009.08	1.53	1343	5406	5212	5106	4912	4806	5160	4860	296	1500	500	3110	5	1	59194179	2942	-16.24	2.45	12	0.28	-306.00	2032.00	17780	20230419	-72.05	1425	20230106	248.77	17780	-72.05	20230419	1425	248.77	20230106	17780	-72.05	20230419	951	422.61	20221208	0.56	N	131400	500	295 억	907266	N	N	N	N
138	20230807	160716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5020	-360	5	-6.69	12302314420	2426137	26.54	5300	5300	5000	6990	3770	5380	5070.48	2.01	-288441	6300	5840	5490	5030	4680	6070	5260	296	1610	500	3330	10	1	59194179	2972	-16.41	2.47	12	4.10	-306.00	2032.00	17780	20230419	-71.77	1425	20230106	252.28	17780	-71.77	20230419	1425	252.28	20230106	17780	-71.77	20230419	951	427.87	20221208	0.54	N	131400	500	295 억	1189312	N	N	N	N
139	20230807	150716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5020	-360	5	-6.69	11959016890	2357719	25.80	5300	5300	5000	6990	3770	5380	5071.93	2.01	-281565	6300	5840	5490	5030	4680	6070	5260	296	1610	500	3330	10	1	59194179	2972	-16.41	2.47	12	3.98	-306.00	2032.00	17780	20230419	-71.77	1425	20230106	252.28	17780	-71.77	20230419	1425	252.28	20230106	17780	-71.77	20230419	951	427.87	20221208	0.54	N	131400	500	295 억	1189312	N	N	N	N
140	20230807	140718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5020	-360	5	-6.69	11134842830	2193293	24.00	5300	5300	5000	6990	3770	5380	5076.40	2.01	-251848	6300	5840	5490	5030	4680	6070	5260	296	1610	500	3330	10	1	59194179	2972	-16.41	2.47	12	3.71	-306.00	2032.00	17780	20230419	-71.77	1425	20230106	252.28	17780	-71.77	20230419	1425	252.28	20230106	17780	-71.77	20230419	951	427.87	20221208	0.54	N	131400	500	295 억	1189312	N	N	N	N
141	20230807	130712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5020	-360	5	-6.69	10077007560	1982305	21.69	5300	5300	5010	6990	3770	5380	5083.08	2.01	-233273	6300	5840	5490	5030	4680	6070	5260	296	1610	500	3330	10	1	59194179	2972	-16.41	2.47	12	3.35	-306.00	2032.00	17780	20230419	-71.77	1425	20230106	252.28	17780	-71.77	20230419	1425	252.28	20230106	17780	-71.77	20230419	951	427.87	20221208	0.54	N	131400	500	295 억	1189312	N	N	N	N
142	20230807	120710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5040	-340	5	-6.32	8894745480	1747163	19.12	5300	5300	5020	6990	3770	5380	5090.52	2.01	-174119	6300	5840	5490	5030	4680	6070	5260	296	1610	500	3330	10	1	59194179	2983	-16.47	2.48	12	2.95	-306.00	2032.00	17780	20230419	-71.65	1425	20230106	253.68	17780	-71.65	20230419	1425	253.68	20230106	17780	-71.65	20230419	951	429.97	20221208	0.54	N	131400	500	295 억	1189312	N	N	N	N
143	20230807	110706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5060	-320	5	-5.95	8042742370	1578102	17.27	5300	5300	5020	6990	3770	5380	5095.99	2.01	-161450	6300	5840	5490	5030	4680	6070	5260	296	1610	500	3330	10	1	59194179	2995	-16.54	2.49	12	2.67	-306.00	2032.00	17780	20230419	-71.54	1425	20230106	255.09	17780	-71.54	20230419	1425	255.09	20230106	17780	-71.54	20230419	951	432.07	20221208	0.54	N	131400	500	295 억	1189312	N	N	N	N
144	20230807	100713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5080	-300	5	-5.58	5858346700	1145834	12.54	5300	5300	5030	6990	3770	5380	5112.11	2.01	-131409	6300	5840	5490	5030	4680	6070	5260	296	1610	500	3330	10	1	59194179	3007	-16.60	2.50	12	1.94	-306.00	2032.00	17780	20230419	-71.43	1425	20230106	256.49	17780	-71.43	20230419	1425	256.49	20230106	17780	-71.43	20230419	951	434.17	20221208	0.54	N	131400	500	295 억	1189312	N	N	N	N
145	20230807	090712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5130	-250	5	-4.65	1391630510	268129	2.93	5300	5300	5110	6990	3770	5380	5188.25	2.01	-31111	6300	5840	5490	5030	4680	6070	5260	296	1610	500	3330	10	1	59194179	3037	-16.76	2.52	12	0.45	-306.00	2032.00	17780	20230419	-71.15	1425	20230106	260.00	17780	-71.15	20230419	1425	260.00	20230106	17780	-71.15	20230419	951	439.43	20221208	0.54	N	131400	500	295 억	1189312	N	N	N	N
146	20230804	160706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5380	260	2	5.08	50097469580	9068112	408.53	5250	5950	5140	6650	3590	5120	5524.82	3.65	-968143	5333	5226	5113	5006	4893	5170	4950	296	1530	500	3170	10	1	59194179	3185	-17.58	2.65	12	15.32	-306.00	2032.00	17780	20230419	-69.74	1425	20230106	277.54	17780	-69.74	20230419	1425	277.54	20230106	17780	-69.74	20230419	951	465.72	20221208	0.55	N	131400	500	295 억	2160812	N	N	N	N
147	20230804	150705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5370	250	2	4.88	49236597990	8907288	401.28	5250	5950	5140	6650	3590	5120	5527.72	3.65	-958095	5333	5226	5113	5006	4893	5170	4950	296	1530	500	3170	10	1	59194179	3179	-17.55	2.64	12	15.05	-306.00	2032.00	17780	20230419	-69.80	1425	20230106	276.84	17780	-69.80	20230419	1425	276.84	20230106	17780	-69.80	20230419	951	464.67	20221208	0.55	N	131400	500	295 억	2160812	N	N	N	N
148	20230804	140717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5370	250	2	4.88	47058604560	8500471	382.95	5250	5950	5140	6650	3590	5120	5536.05	3.65	-988028	5333	5226	5113	5006	4893	5170	4950	296	1530	500	3170	10	1	59194179	3179	-17.55	2.64	12	14.36	-306.00	2032.00	17780	20230419	-69.80	1425	20230106	276.84	17780	-69.80	20230419	1425	276.84	20230106	17780	-69.80	20230419	951	464.67	20221208	0.55	N	131400	500	295 억	2160812	N	N	N	N
149	20230804	130704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5430	310	2	6.05	45854127630	8277067	372.89	5250	5950	5140	6650	3590	5120	5539.95	3.65	-948649	5333	5226	5113	5006	4893	5170	4950	296	1530	500	3170	10	1	59194179	3214	-17.75	2.67	12	13.98	-306.00	2032.00	17780	20230419	-69.46	1425	20230106	281.05	17780	-69.46	20230419	1425	281.05	20230106	17780	-69.46	20230419	951	470.98	20221208	0.55	N	131400	500	295 억	2160812	N	N	N	N
150	20230804	120703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5480	360	2	7.03	41600091010	7487752	337.33	5250	5950	5140	6650	3590	5120	5555.81	3.65	-889856	5333	5226	5113	5006	4893	5170	4950	296	1530	500	3170	10	1	59194179	3244	-17.91	2.70	12	12.65	-306.00	2032.00	17780	20230419	-69.18	1425	20230106	284.56	17780	-69.18	20230419	1425	284.56	20230106	17780	-69.18	20230419	951	476.24	20221208	0.55	N	131400	500	295 억	2160812	N	N	N	N
151	20230804	110709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5570	450	2	8.79	36731558420	6603987	297.51	5250	5950	5140	6650	3590	5120	5562.09	3.65	-764831	5333	5226	5113	5006	4893	5170	4950	296	1530	500	3170	10	1	59194179	3297	-18.20	2.74	12	11.16	-306.00	2032.00	17780	20230419	-68.67	1425	20230106	290.88	17780	-68.67	20230419	1425	290.88	20230106	17780	-68.67	20230419	951	485.70	20221208	0.55	N	131400	500	295 억	2160812	N	N	N	N
152	20230804	100659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5570	450	2	8.79	29056644380	5214046	234.90	5250	5950	5140	6650	3590	5120	5572.85	3.65	-614415	5333	5226	5113	5006	4893	5170	4950	296	1530	500	3170	10	1	59194179	3297	-18.20	2.74	12	8.81	-306.00	2032.00	17780	20230419	-68.67	1425	20230106	290.88	17780	-68.67	20230419	1425	290.88	20230106	17780	-68.67	20230419	951	485.70	20221208	0.55	N	131400	500	295 억	2160812	N	N	N	N
153	20230804	090659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5280	160	2	3.12	1346698950	257728	11.61	5250	5330	5140	6650	3590	5120	5225.68	3.65	-37639	5333	5226	5113	5006	4893	5170	4950	296	1530	500	3170	10	1	59194179	3125	-17.25	2.60	12	0.44	-306.00	2032.00	17780	20230419	-70.30	1425	20230106	270.53	17780	-70.30	20230419	1425	270.53	20230106	17780	-70.30	20230419	951	455.21	20221208	0.55	N	131400	500	295 억	2160812	N	N	N	N
154	20230803	160700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5120	-150	5	-2.85	11081312100	2171361	95.56	5200	5220	5000	6850	3690	5270	5103.21	3.05	353259	5683	5476	5303	5096	4923	5390	5010	296	1580	500	3260	10	1	59194179	3031	-16.73	2.52	12	3.67	-306.00	2032.00	17780	20230419	-71.20	1425	20230106	259.30	17780	-71.20	20230419	1425	259.30	20230106	17780	-71.20	20230419	951	438.38	20221208	0.69	N	131400	500	295 억	1804563	N	N	N	N
155	20230803	150705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5150	-120	5	-2.28	10664619200	2090035	91.98	5200	5220	5000	6850	3690	5270	5102.47	3.05	328490	5683	5476	5303	5096	4923	5390	5010	296	1580	500	3260	10	1	59194179	3049	-16.83	2.53	12	3.53	-306.00	2032.00	17780	20230419	-71.03	1425	20230106	261.40	17780	-71.03	20230419	1425	261.40	20230106	17780	-71.03	20230419	951	441.54	20221208	0.69	N	131400	500	295 억	1804563	N	N	N	N
156	20230803	140659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5110	-160	5	-3.04	9780637650	1917522	84.39	5200	5220	5000	6850	3690	5270	5100.52	3.05	286372	5683	5476	5303	5096	4923	5390	5010	296	1580	500	3260	10	1	59194179	3025	-16.70	2.51	12	3.24	-306.00	2032.00	17780	20230419	-71.26	1425	20230106	258.60	17780	-71.26	20230419	1425	258.60	20230106	17780	-71.26	20230419	951	437.33	20221208	0.69	N	131400	500	295 억	1804563	N	N	N	N
157	20230803	130702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5080	-190	5	-3.61	8929453970	1750725	77.05	5200	5220	5000	6850	3690	5270	5100.27	3.05	276690	5683	5476	5303	5096	4923	5390	5010	296	1580	500	3260	10	1	59194179	3007	-16.60	2.50	12	2.96	-306.00	2032.00	17780	20230419	-71.43	1425	20230106	256.49	17780	-71.43	20230419	1425	256.49	20230106	17780	-71.43	20230419	951	434.17	20221208	0.69	N	131400	500	295 억	1804563	N	N	N	N
158	20230803	120705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5070	-200	5	-3.80	8101543110	1587684	69.87	5200	5220	5000	6850	3690	5270	5102.57	3.05	221458	5683	5476	5303	5096	4923	5390	5010	296	1580	500	3260	10	1	59194179	3001	-16.57	2.50	12	2.68	-306.00	2032.00	17780	20230419	-71.48	1425	20230106	255.79	17780	-71.48	20230419	1425	255.79	20230106	17780	-71.48	20230419	951	433.12	20221208	0.69	N	131400	500	295 억	1804563	N	N	N	N
159	20230803	110657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5050	-220	5	-4.17	6934171890	1356648	59.71	5200	5220	5000	6850	3690	5270	5111.06	3.05	122738	5683	5476	5303	5096	4923	5390	5010	296	1580	500	3260	10	1	59194179	2989	-16.50	2.49	12	2.29	-306.00	2032.00	17780	20230419	-71.60	1425	20230106	254.39	17780	-71.60	20230419	1425	254.39	20230106	17780	-71.60	20230419	951	431.02	20221208	0.69	N	131400	500	295 억	1804563	N	N	N	N
160	20230803	100656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5110	-160	5	-3.04	3578997860	697833	30.71	5200	5220	5070	6850	3690	5270	5128.40	3.05	110930	5683	5476	5303	5096	4923	5390	5010	296	1580	500	3260	10	1	59194179	3025	-16.70	2.51	12	1.18	-306.00	2032.00	17780	20230419	-71.26	1425	20230106	258.60	17780	-71.26	20230419	1425	258.60	20230106	17780	-71.26	20230419	951	437.33	20221208	0.69	N	131400	500	295 억	1804563	N	N	N	N
161	20230803	090656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5140	-130	5	-2.47	983537540	191776	8.44	5200	5220	5070	6850	3690	5270	5127.35	3.05	25464	5683	5476	5303	5096	4923	5390	5010	296	1580	500	3260	10	1	59194179	3043	-16.80	2.53	12	0.32	-306.00	2032.00	17780	20230419	-71.09	1425	20230106	260.70	17780	-71.09	20230419	1425	260.70	20230106	17780	-71.09	20230419	951	440.48	20221208	0.69	N	131400	500	295 억	1804563	N	N	N	N
162	20230802	160700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5270	-150	5	-2.77	11872008850	2253090	71.62	5350	5510	5130	7040	3800	5420	5269.21	2.66	229082	5866	5642	5496	5272	5126	5570	5200	296	1620	500	3360	10	1	59194179	3120	-17.22	2.59	12	3.81	-306.00	2032.00	17780	20230419	-70.36	1425	20230106	269.82	17780	-70.36	20230419	1425	269.82	20230106	17780	-70.36	20230419	951	454.15	20221208	0.64	N	131400	500	295 억	1573920	N	N	N	N
163	20230802	150708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5240	-180	5	-3.32	11309484240	2146167	68.22	5350	5510	5130	7040	3800	5420	5269.62	2.66	184153	5866	5642	5496	5272	5126	5570	5200	296	1620	500	3360	10	1	59194179	3102	-17.12	2.58	12	3.63	-306.00	2032.00	17780	20230419	-70.53	1425	20230106	267.72	17780	-70.53	20230419	1425	267.72	20230106	17780	-70.53	20230419	951	451.00	20221208	0.64	N	131400	500	295 억	1573920	N	N	N	N
164	20230802	140701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5200	-220	5	-4.06	10116408010	1917275	60.95	5350	5510	5130	7040	3800	5420	5276.45	2.66	42367	5866	5642	5496	5272	5126	5570	5200	296	1620	500	3360	10	1	59194179	3078	-16.99	2.56	12	3.24	-306.00	2032.00	17780	20230419	-70.75	1425	20230106	264.91	17780	-70.75	20230419	1425	264.91	20230106	17780	-70.75	20230419	951	446.79	20221208	0.64	N	131400	500	295 억	1573920	N	N	N	N
165	20230802	130658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5200	-220	5	-4.06	8717639790	1646826	52.35	5350	5510	5160	7040	3800	5420	5293.60	2.66	10811	5866	5642	5496	5272	5126	5570	5200	296	1620	500	3360	10	1	59194179	3078	-16.99	2.56	12	2.78	-306.00	2032.00	17780	20230419	-70.75	1425	20230106	264.91	17780	-70.75	20230419	1425	264.91	20230106	17780	-70.75	20230419	951	446.79	20221208	0.64	N	131400	500	295 억	1573920	N	N	N	N
166	20230802	120652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5190	-230	5	-4.24	7808963890	1471565	46.78	5350	5510	5160	7040	3800	5420	5306.57	2.66	-896	5866	5642	5496	5272	5126	5570	5200	296	1620	500	3360	10	1	59194179	3072	-16.96	2.55	12	2.49	-306.00	2032.00	17780	20230419	-70.81	1425	20230106	264.21	17780	-70.81	20230419	1425	264.21	20230106	17780	-70.81	20230419	951	445.74	20221208	0.64	N	131400	500	295 억	1573920	N	N	N	N
167	20230802	110653	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5250	-170	5	-3.14	5597697060	1046707	33.27	5350	5510	5220	7040	3800	5420	5347.91	2.66	-26156	5866	5642	5496	5272	5126	5570	5200	296	1620	500	3360	10	1	59194179	3108	-17.16	2.58	12	1.77	-306.00	2032.00	17780	20230419	-70.47	1425	20230106	268.42	17780	-70.47	20230419	1425	268.42	20230106	17780	-70.47	20230419	951	452.05	20221208	0.64	N	131400	500	295 억	1573920	N	N	N	N
168	20230802	100654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5380	-40	5	-0.74	3020438210	559544	17.79	5350	5510	5290	7040	3800	5420	5398.03	2.66	-6334	5866	5642	5496	5272	5126	5570	5200	296	1620	500	3360	10	1	59194179	3185	-17.58	2.65	12	0.95	-306.00	2032.00	17780	20230419	-69.74	1425	20230106	277.54	17780	-69.74	20230419	1425	277.54	20230106	17780	-69.74	20230419	951	465.72	20221208	0.64	N	131400	500	295 억	1573920	N	N	N	N
169	20230802	090655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5430	10	2	0.18	525222870	97905	3.11	5350	5430	5290	7040	3800	5420	5364.60	2.66	16159	5866	5642	5496	5272	5126	5570	5200	296	1620	500	3360	10	1	59194179	3214	-17.75	2.67	12	0.17	-306.00	2032.00	17780	20230419	-69.46	1425	20230106	281.05	17780	-69.46	20230419	1425	281.05	20230106	17780	-69.46	20230419	951	470.98	20221208	0.64	N	131400	500	295 억	1573920	N	N	N	N
170	20230801	160655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5420	-140	5	-2.52	17218374000	3122694	103.55	5560	5720	5350	7220	3900	5560	5514.03	2.96	-163555	5853	5706	5533	5386	5213	5780	5460	296	1660	500	3440	10	1	59194179	3208	-17.71	2.67	12	5.28	-306.00	2032.00	17780	20230419	-69.52	1425	20230106	280.35	17780	-69.52	20230419	1425	280.35	20230106	17780	-69.52	20230419	951	469.93	20221208	0.64	N	131400	500	295 억	1754485	N	N	N	N
171	20230801	150651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5410	-150	5	-2.70	16713278140	3029473	100.46	5560	5720	5350	7220	3900	5560	5516.89	2.96	-211199	5853	5706	5533	5386	5213	5780	5460	296	1660	500	3440	10	1	59194179	3202	-17.68	2.66	12	5.12	-306.00	2032.00	17780	20230419	-69.57	1425	20230106	279.65	17780	-69.57	20230419	1425	279.65	20230106	17780	-69.57	20230419	951	468.87	20221208	0.64	N	131400	500	295 억	1754485	N	N	N	N
172	20230801	140705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5410	-150	5	-2.70	15645284670	2831881	93.91	5560	5720	5350	7220	3900	5560	5524.70	2.96	-210433	5853	5706	5533	5386	5213	5780	5460	296	1660	500	3440	10	1	59194179	3202	-17.68	2.66	12	4.78	-306.00	2032.00	17780	20230419	-69.57	1425	20230106	279.65	17780	-69.57	20230419	1425	279.65	20230106	17780	-69.57	20230419	951	468.87	20221208	0.64	N	131400	500	295 억	1754485	N	N	N	N
173	20230801	130649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5490	-70	5	-1.26	12782827150	2302964	76.37	5560	5720	5420	7220	3900	5560	5550.60	2.96	-155891	5853	5706	5533	5386	5213	5780	5460	296	1660	500	3440	10	1	59194179	3250	-17.94	2.70	12	3.89	-306.00	2032.00	17780	20230419	-69.12	1425	20230106	285.26	17780	-69.12	20230419	1425	285.26	20230106	17780	-69.12	20230419	951	477.29	20221208	0.64	N	131400	500	295 억	1754485	N	N	N	N
174	20230801	120649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5580	20	2	0.36	10163383360	1829833	60.68	5560	5720	5420	7220	3900	5560	5554.27	2.96	-157893	5853	5706	5533	5386	5213	5780	5460	296	1660	500	3440	10	1	59194179	3303	-18.24	2.75	12	3.09	-306.00	2032.00	17780	20230419	-68.62	1425	20230106	291.58	17780	-68.62	20230419	1425	291.58	20230106	17780	-68.62	20230419	951	486.75	20221208	0.64	N	131400	500	295 억	1754485	N	N	N	N
175	20230801	110646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5610	50	2	0.90	8487187030	1530948	50.77	5560	5720	5420	7220	3900	5560	5543.75	2.96	-116496	5853	5706	5533	5386	5213	5780	5460	296	1660	500	3440	10	1	59194179	3321	-18.33	2.76	12	2.59	-306.00	2032.00	17780	20230419	-68.45	1425	20230106	293.68	17780	-68.45	20230419	1425	293.68	20230106	17780	-68.45	20230419	951	489.91	20221208	0.64	N	131400	500	295 억	1754485	N	N	N	N
176	20230801	100651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5500	-60	5	-1.08	3710140000	677605	22.47	5560	5570	5420	7220	3900	5560	5475.37	2.96	-5858	5853	5706	5533	5386	5213	5780	5460	296	1660	500	3440	10	1	59194179	3256	-17.97	2.71	12	1.14	-306.00	2032.00	17780	20230419	-69.07	1425	20230106	285.96	17780	-69.07	20230419	1425	285.96	20230106	17780	-69.07	20230419	951	478.34	20221208	0.64	N	131400	500	295 억	1754485	N	N	N	N
177	20230801	090645	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5470	-90	5	-1.62	751069060	136955	4.54	5560	5570	5450	7220	3900	5560	5484.05	2.96	-26875	5853	5706	5533	5386	5213	5780	5460	296	1660	500	3440	10	1	59194179	3238	-17.88	2.69	12	0.23	-306.00	2032.00	17780	20230419	-69.24	1425	20230106	283.86	17780	-69.24	20230419	1425	283.86	20230106	17780	-69.24	20230419	951	475.18	20221208	0.64	N	131400	500	295 억	1754485	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History