KissMeData/036710/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20230831	160438	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2810	-45	5	-1.58	305484915	108603	107.56	2840	2860	2780	3710	2000	2855	2812.86	17.59	3750	2898	2876	2833	2811	2768	2887	2822	242	855	500	1990	5	1	48350145	1359	4.37	0.62	12	0.22	643.00	4558.00	3970	20220831	-29.22	2650	20230103	6.04	3640	-22.80	20230306	2650	6.04	20230103	3970	-29.22	20220831	2650	6.04	20230103	3.05	N	036710	500	241 억	8504166	N	N	N	N
3	20230831	150545	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2810	-45	5	-1.58	189897330	67186	66.54	2840	2860	2795	3710	2000	2855	2826.44	17.59	-4983	2898	2876	2833	2811	2768	2887	2822	242	855	500	1990	5	1	48350145	1359	4.37	0.62	12	0.14	643.00	4558.00	3970	20220831	-29.22	2650	20230103	6.04	3640	-22.80	20230306	2650	6.04	20230103	3970	-29.22	20220831	2650	6.04	20230103	3.05	N	036710	500	241 억	8504166	N	N	N	N
4	20230831	140615	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2830	-25	5	-0.88	89055550	31356	31.05	2840	2860	2825	3710	2000	2855	2840.14	17.59	-3391	2898	2876	2833	2811	2768	2887	2822	242	855	500	1990	5	1	48350145	1368	4.40	0.62	12	0.06	643.00	4558.00	3970	20220831	-28.72	2650	20230103	6.79	3640	-22.25	20230306	2650	6.79	20230103	3970	-28.72	20220831	2650	6.79	20230103	3.05	N	036710	500	241 억	8504166	N	N	N	N
5	20230831	130557	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2835	-20	5	-0.70	81392645	28646	28.37	2840	2860	2825	3710	2000	2855	2841.33	17.59	-3391	2898	2876	2833	2811	2768	2887	2822	242	855	500	1990	5	1	48350145	1371	4.41	0.62	12	0.06	643.00	4558.00	3970	20220831	-28.59	2650	20230103	6.98	3640	-22.12	20230306	2650	6.98	20230103	3970	-28.59	20220831	2650	6.98	20230103	3.05	N	036710	500	241 억	8504166	N	N	N	N
6	20230831	120604	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2830	-25	5	-0.88	68791160	24193	23.96	2840	2860	2825	3710	2000	2855	2843.43	17.59	-3288	2898	2876	2833	2811	2768	2887	2822	242	855	500	1990	5	1	48350145	1368	4.40	0.62	12	0.05	643.00	4558.00	3970	20220831	-28.72	2650	20230103	6.79	3640	-22.25	20230306	2650	6.79	20230103	3970	-28.72	20220831	2650	6.79	20230103	3.05	N	036710	500	241 억	8504166	N	N	N	N
7	20230831	110827	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2835	-20	5	-0.70	61355495	21567	21.36	2840	2860	2825	3710	2000	2855	2844.88	17.59	-3106	2898	2876	2833	2811	2768	2887	2822	242	855	500	1990	5	1	48350145	1371	4.41	0.62	12	0.04	643.00	4558.00	3970	20220831	-28.59	2650	20230103	6.98	3640	-22.12	20230306	2650	6.98	20230103	3970	-28.59	20220831	2650	6.98	20230103	3.05	N	036710	500	241 억	8504166	N	N	N	N
8	20230831	100637	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2830	-25	5	-0.88	52861495	18566	18.39	2840	2860	2825	3710	2000	2855	2847.22	17.59	-3126	2898	2876	2833	2811	2768	2887	2822	242	855	500	1990	5	1	48350145	1368	4.40	0.62	12	0.04	643.00	4558.00	3970	20220831	-28.72	2650	20230103	6.79	3640	-22.25	20230306	2650	6.79	20230103	3970	-28.72	20220831	2650	6.79	20230103	3.05	N	036710	500	241 억	8504166	N	N	N	N
9	20230831	090525	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2840	-15	5	-0.53	93720	33	0.03	2840	2840	2840	3710	2000	2855	2840.00	17.59	-4	2898	2876	2833	2811	2768	2887	2822	242	855	500	1990	5	1	48350145	1373	4.42	0.62	12	0.00	643.00	4558.00	3970	20220831	-28.46	2650	20230103	7.17	3640	-21.98	20230306	2650	7.17	20230103	3970	-28.46	20220831	2650	7.17	20230103	3.05	N	036710	500	241 억	8504166	N	N	N	N
10	20230830	160441	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2855	55	2	1.96	270865780	95964	151.14	2820	2855	2790	3640	1960	2800	2820.81	17.59	-2126	2843	2821	2793	2771	2743	2832	2782	242	840	500	1960	5	1	48350145	1380	4.44	0.63	12	0.20	643.00	4558.00	3970	20220831	-28.09	2650	20230103	7.74	3640	-21.57	20230306	2650	7.74	20230103	3970	-28.09	20220831	2650	7.74	20230103	3.03	N	036710	500	241 억	8506402	N	N	N	N
11	20230830	150532	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2845	45	2	1.61	228170415	80992	127.56	2820	2845	2790	3640	1960	2800	2817.20	17.59	-37	2843	2821	2793	2771	2743	2832	2782	242	840	500	1960	5	1	48350145	1376	4.42	0.62	12	0.17	643.00	4558.00	3970	20220831	-28.34	2650	20230103	7.36	3640	-21.84	20230306	2650	7.36	20230103	3970	-28.34	20220831	2650	7.36	20230103	3.03	N	036710	500	241 억	8506402	N	N	N	N
12	20230830	140558	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2815	15	2	0.54	155693725	55415	87.28	2820	2825	2790	3640	1960	2800	2809.60	17.59	2073	2843	2821	2793	2771	2743	2832	2782	242	840	500	1960	5	1	48350145	1361	4.38	0.62	12	0.11	643.00	4558.00	3970	20220831	-29.09	2650	20230103	6.23	3640	-22.66	20230306	2650	6.23	20230103	3970	-29.09	20220831	2650	6.23	20230103	3.03	N	036710	500	241 억	8506402	N	N	N	N
13	20230830	130547	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2815	15	2	0.54	126744055	45136	71.09	2820	2825	2790	3640	1960	2800	2808.05	17.59	2501	2843	2821	2793	2771	2743	2832	2782	242	840	500	1960	5	1	48350145	1361	4.38	0.62	12	0.09	643.00	4558.00	3970	20220831	-29.09	2650	20230103	6.23	3640	-22.66	20230306	2650	6.23	20230103	3970	-29.09	20220831	2650	6.23	20230103	3.03	N	036710	500	241 억	8506402	N	N	N	N
14	20230830	120557	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2815	15	2	0.54	87101045	31043	48.89	2820	2825	2790	3640	1960	2800	2805.82	17.59	2770	2843	2821	2793	2771	2743	2832	2782	242	840	500	1960	5	1	48350145	1361	4.38	0.62	12	0.06	643.00	4558.00	3970	20220831	-29.09	2650	20230103	6.23	3640	-22.66	20230306	2650	6.23	20230103	3970	-29.09	20220831	2650	6.23	20230103	3.03	N	036710	500	241 억	8506402	N	N	N	N
15	20230830	110826	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2800	0	3	0.00	69664395	24816	39.08	2820	2825	2790	3640	1960	2800	2807.24	17.59	1570	2843	2821	2793	2771	2743	2832	2782	242	840	500	1960	5	1	48350145	1354	4.35	0.61	12	0.05	643.00	4558.00	3970	20220831	-29.47	2650	20230103	5.66	3640	-23.08	20230306	2650	5.66	20230103	3970	-29.47	20220831	2650	5.66	20230103	3.03	N	036710	500	241 억	8506402	N	N	N	N
16	20230830	100624	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2805	5	2	0.18	52246085	18595	29.29	2820	2825	2790	3640	1960	2800	2809.68	17.59	2318	2843	2821	2793	2771	2743	2832	2782	242	840	500	1960	5	1	48350145	1356	4.36	0.62	12	0.04	643.00	4558.00	3970	20220831	-29.35	2650	20230103	5.85	3640	-22.94	20230306	2650	5.85	20230103	3970	-29.35	20220831	2650	5.85	20230103	3.03	N	036710	500	241 억	8506402	N	N	N	N
17	20230830	090519	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2815	15	2	0.54	4129700	1465	2.31	2820	2820	2815	3640	1960	2800	2818.91	17.59	-471	2843	2821	2793	2771	2743	2832	2782	242	840	500	1960	5	1	48350145	1361	4.38	0.62	12	0.00	643.00	4558.00	3970	20220831	-29.09	2650	20230103	6.23	3640	-22.66	20230306	2650	6.23	20230103	3970	-29.09	20220831	2650	6.23	20230103	3.03	N	036710	500	241 억	8506402	N	N	N	N
18	20230829	160437	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2800	0	3	0.00	176883765	63366	78.82	2775	2815	2765	3640	1960	2800	2791.44	17.58	6430	2876	2837	2786	2747	2696	2857	2767	242	840	500	1960	5	1	48350145	1354	4.35	0.61	12	0.13	643.00	4558.00	4105	20220826	-31.79	2650	20230103	5.66	3640	-23.08	20230306	2650	5.66	20230103	3970	-29.47	20220831	2650	5.66	20230103	3.01	N	036710	500	241 억	8499972	N	N	N	N
19	20230829	150534	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2790	-10	5	-0.36	162242190	58144	72.33	2775	2815	2765	3640	1960	2800	2790.35	17.58	6803	2876	2837	2786	2747	2696	2857	2767	242	840	500	1960	5	1	48350145	1349	4.34	0.61	12	0.12	643.00	4558.00	4105	20220826	-32.03	2650	20230103	5.28	3640	-23.35	20230306	2650	5.28	20230103	3970	-29.72	20220831	2650	5.28	20230103	3.01	N	036710	500	241 억	8499972	N	N	N	N
20	20230829	140614	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2785	-15	5	-0.54	156515810	56095	69.78	2775	2815	2765	3640	1960	2800	2790.19	17.58	6793	2876	2837	2786	2747	2696	2857	2767	242	840	500	1960	5	1	48350145	1347	4.33	0.61	12	0.12	643.00	4558.00	4105	20220826	-32.16	2650	20230103	5.09	3640	-23.49	20230306	2650	5.09	20230103	3970	-29.85	20220831	2650	5.09	20230103	3.01	N	036710	500	241 억	8499972	N	N	N	N
21	20230829	130549	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2800	0	3	0.00	115866340	41505	51.63	2775	2815	2765	3640	1960	2800	2791.62	17.58	6849	2876	2837	2786	2747	2696	2857	2767	242	840	500	1960	5	1	48350145	1354	4.35	0.61	12	0.09	643.00	4558.00	4105	20220826	-31.79	2650	20230103	5.66	3640	-23.08	20230306	2650	5.66	20230103	3970	-29.47	20220831	2650	5.66	20230103	3.01	N	036710	500	241 억	8499972	N	N	N	N
22	20230829	120607	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2805	5	2	0.18	112699240	40376	50.22	2775	2815	2765	3640	1960	2800	2791.24	17.58	6917	2876	2837	2786	2747	2696	2857	2767	242	840	500	1960	5	1	48350145	1356	4.36	0.62	12	0.08	643.00	4558.00	4105	20220826	-31.67	2650	20230103	5.85	3640	-22.94	20230306	2650	5.85	20230103	3970	-29.35	20220831	2650	5.85	20230103	3.01	N	036710	500	241 억	8499972	N	N	N	N
23	20230829	110926	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2810	10	2	0.36	107401585	38485	47.87	2775	2810	2765	3640	1960	2800	2790.74	17.58	6888	2876	2837	2786	2747	2696	2857	2767	242	840	500	1960	5	1	48350145	1359	4.37	0.62	12	0.08	643.00	4558.00	4105	20220826	-31.55	2650	20230103	6.04	3640	-22.80	20230306	2650	6.04	20230103	3970	-29.22	20220831	2650	6.04	20230103	3.01	N	036710	500	241 억	8499972	N	N	N	N
24	20230829	100642	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2800	0	3	0.00	82911350	29744	37.00	2775	2810	2765	3640	1960	2800	2787.50	17.58	6220	2876	2837	2786	2747	2696	2857	2767	242	840	500	1960	5	1	48350145	1354	4.35	0.61	12	0.06	643.00	4558.00	4105	20220826	-31.79	2650	20230103	5.66	3640	-23.08	20230306	2650	5.66	20230103	3970	-29.47	20220831	2650	5.66	20230103	3.01	N	036710	500	241 억	8499972	N	N	N	N
25	20230829	090428	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2780	-20	5	-0.71	9989440	3609	4.49	2775	2780	2765	3640	1960	2800	2767.92	17.58	-136	2876	2837	2786	2747	2696	2857	2767	242	840	500	1960	5	1	48350145	1344	4.32	0.61	12	0.01	643.00	4558.00	4105	20220826	-32.28	2650	20230103	4.91	3640	-23.63	20230306	2650	4.91	20230103	3970	-29.97	20220831	2650	4.91	20230103	3.01	N	036710	500	241 억	8499972	N	N	N	N
26	20230828	160425	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2800	30	2	1.08	222010390	80239	73.36	2765	2825	2735	3600	1940	2770	2766.85	17.59	-6382	2850	2810	2780	2740	2710	2795	2725	242	830	500	1930	5	1	48350145	1354	4.35	0.61	12	0.17	643.00	4558.00	4105	20220826	-31.79	2650	20230103	5.66	3640	-23.08	20230306	2650	5.66	20230103	3970	-29.47	20220831	2650	5.66	20230103	3.00	N	036710	500	241 억	8506353	N	N	N	N
27	20230828	150430	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2800	30	2	1.08	207827940	75132	68.69	2765	2825	2735	3600	1940	2770	2766.17	17.59	-6242	2850	2810	2780	2740	2710	2795	2725	242	830	500	1930	5	1	48350145	1354	4.35	0.61	12	0.16	643.00	4558.00	4105	20220826	-31.79	2650	20230103	5.66	3640	-23.08	20230306	2650	5.66	20230103	3970	-29.47	20220831	2650	5.66	20230103	3.00	N	036710	500	241 억	8506353	N	N	N	N
28	20230828	140432	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2775	5	2	0.18	166967325	60499	55.31	2765	2780	2735	3600	1940	2770	2759.84	17.59	-6035	2850	2810	2780	2740	2710	2795	2725	242	830	500	1930	5	1	48350145	1342	4.32	0.61	12	0.13	643.00	4558.00	4105	20220826	-32.40	2650	20230103	4.72	3640	-23.76	20230306	2650	4.72	20230103	3970	-30.10	20220831	2650	4.72	20230103	3.00	N	036710	500	241 억	8506353	N	N	N	N
29	20230828	130434	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2760	-10	5	-0.36	149400795	54161	49.52	2765	2780	2735	3600	1940	2770	2758.46	17.59	-3297	2850	2810	2780	2740	2710	2795	2725	242	830	500	1930	5	1	48350145	1334	4.29	0.61	12	0.11	643.00	4558.00	4105	20220826	-32.76	2650	20230103	4.15	3640	-24.18	20230306	2650	4.15	20230103	3970	-30.48	20220831	2650	4.15	20230103	3.00	N	036710	500	241 억	8506353	N	N	N	N
30	20230828	120430	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2755	-15	5	-0.54	127411280	46174	42.22	2765	2780	2735	3600	1940	2770	2759.37	17.59	-3297	2850	2810	2780	2740	2710	2795	2725	242	830	500	1930	5	1	48350145	1332	4.28	0.60	12	0.10	643.00	4558.00	4105	20220826	-32.89	2650	20230103	3.96	3640	-24.31	20230306	2650	3.96	20230103	3970	-30.60	20220831	2650	3.96	20230103	3.00	N	036710	500	241 억	8506353	N	N	N	N
31	20230828	110427	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2770	0	3	0.00	117961150	42760	39.10	2765	2780	2735	3600	1940	2770	2758.68	17.59	-2906	2850	2810	2780	2740	2710	2795	2725	242	830	500	1930	5	1	48350145	1339	4.31	0.61	12	0.09	643.00	4558.00	4105	20220826	-32.52	2650	20230103	4.53	3640	-23.90	20230306	2650	4.53	20230103	3970	-30.23	20220831	2650	4.53	20230103	3.00	N	036710	500	241 억	8506353	N	N	N	N
32	20230828	100423	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2755	-15	5	-0.54	52324760	19033	17.40	2765	2765	2735	3600	1940	2770	2749.16	17.59	-6921	2850	2810	2780	2740	2710	2795	2725	242	830	500	1930	5	1	48350145	1332	4.28	0.60	12	0.04	643.00	4558.00	4105	20220826	-32.89	2650	20230103	3.96	3640	-24.31	20230306	2650	3.96	20230103	3970	-30.60	20220831	2650	3.96	20230103	3.00	N	036710	500	241 억	8506353	N	N	N	N
33	20230828	090430	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2755	-15	5	-0.54	5425140	1964	1.80	2765	2765	2755	3600	1940	2770	2762.29	17.59	-656	2850	2810	2780	2740	2710	2795	2725	242	830	500	1930	5	1	48350145	1332	4.28	0.60	12	0.00	643.00	4558.00	4105	20220826	-32.89	2650	20230103	3.96	3640	-24.31	20230306	2650	3.96	20230103	3970	-30.60	20220831	2650	3.96	20230103	3.00	N	036710	500	241 억	8506353	N	N	N	N
34	20230825	160427	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2770	-70	5	-2.46	299063040	108122	123.35	2790	2820	2750	3690	1990	2840	2765.94	17.67	-37987	2886	2862	2831	2807	2776	2867	2812	242	850	500	1980	5	1	48350145	1339	4.31	0.61	12	0.22	643.00	4558.00	4105	20220826	-32.52	2650	20230103	4.53	3640	-23.90	20230306	2650	4.53	20230103	4105	-32.52	20220826	2650	4.53	20230103	2.99	N	036710	500	241 억	8544203	N	N	N	N
35	20230825	150429	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2750	-90	5	-3.17	277702255	100387	114.52	2790	2820	2750	3690	1990	2840	2766.32	17.67	-35520	2886	2862	2831	2807	2776	2867	2812	242	850	500	1980	5	1	48350145	1330	4.28	0.60	12	0.21	643.00	4558.00	4105	20220826	-33.01	2650	20230103	3.77	3640	-24.45	20230306	2650	3.77	20230103	4105	-33.01	20220826	2650	3.77	20230103	2.99	N	036710	500	241 억	8544203	N	N	N	N
36	20230825	140428	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2755	-85	5	-2.99	230291215	83159	94.87	2790	2820	2750	3690	1990	2840	2769.29	17.67	-33018	2886	2862	2831	2807	2776	2867	2812	242	850	500	1980	5	1	48350145	1332	4.28	0.60	12	0.17	643.00	4558.00	4105	20220826	-32.89	2650	20230103	3.96	3640	-24.31	20230306	2650	3.96	20230103	4105	-32.89	20220826	2650	3.96	20230103	2.99	N	036710	500	241 억	8544203	N	N	N	N
37	20230825	130427	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2760	-80	5	-2.82	183781195	66272	75.60	2790	2820	2750	3690	1990	2840	2773.13	17.67	-28786	2886	2862	2831	2807	2776	2867	2812	242	850	500	1980	5	1	48350145	1334	4.29	0.61	12	0.14	643.00	4558.00	4105	20220826	-32.76	2650	20230103	4.15	3640	-24.18	20230306	2650	4.15	20230103	4105	-32.76	20220826	2650	4.15	20230103	2.99	N	036710	500	241 억	8544203	N	N	N	N
38	20230825	120427	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2765	-75	5	-2.64	120052605	43157	49.23	2790	2820	2760	3690	1990	2840	2781.76	17.67	-19110	2886	2862	2831	2807	2776	2867	2812	242	850	500	1980	5	1	48350145	1337	4.30	0.61	12	0.09	643.00	4558.00	4105	20220826	-32.64	2650	20230103	4.34	3640	-24.04	20230306	2650	4.34	20230103	4105	-32.64	20220826	2650	4.34	20230103	2.99	N	036710	500	241 억	8544203	N	N	N	N
39	20230825	110428	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2770	-70	5	-2.46	103953875	37335	42.59	2790	2820	2760	3690	1990	2840	2784.35	17.67	-14982	2886	2862	2831	2807	2776	2867	2812	242	850	500	1980	5	1	48350145	1339	4.31	0.61	12	0.08	643.00	4558.00	4105	20220826	-32.52	2650	20230103	4.53	3640	-23.90	20230306	2650	4.53	20230103	4105	-32.52	20220826	2650	4.53	20230103	2.99	N	036710	500	241 억	8544203	N	N	N	N
40	20230825	100427	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2790	-50	5	-1.76	57455545	20579	23.48	2790	2820	2780	3690	1990	2840	2791.95	17.67	-9140	2886	2862	2831	2807	2776	2867	2812	242	850	500	1980	5	1	48350145	1349	4.34	0.61	12	0.04	643.00	4558.00	4105	20220826	-32.03	2650	20230103	5.28	3640	-23.35	20230306	2650	5.28	20230103	4105	-32.03	20220826	2650	5.28	20230103	2.99	N	036710	500	241 억	8544203	N	N	N	N
41	20230825	090429	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2790	-50	5	-1.76	11380110	4077	4.65	2790	2805	2790	3690	1990	2840	2791.30	17.67	-3159	2886	2862	2831	2807	2776	2867	2812	242	850	500	1980	5	1	48350145	1349	4.34	0.61	12	0.01	643.00	4558.00	4105	20220826	-32.03	2650	20230103	5.28	3640	-23.35	20230306	2650	5.28	20230103	4105	-32.03	20220826	2650	5.28	20230103	2.99	N	036710	500	241 억	8544203	N	N	N	N
42	20230824	160424	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2840	50	2	1.79	247738980	87440	115.96	2840	2855	2800	3625	1955	2790	2833.23	17.67	-727	2843	2816	2788	2761	2733	2817	2762	242	835	500	1950	5	1	48350145	1373	4.42	0.62	12	0.18	643.00	4558.00	4105	20220826	-30.82	2650	20230103	7.17	3640	-21.98	20230306	2650	7.17	20230103	4105	-30.82	20220826	2650	7.17	20230103	2.99	N	036710	500	241 억	8545060	N	N	N	N
43	20230824	150422	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2810	20	2	0.72	220476135	77788	103.16	2840	2855	2800	3625	1955	2790	2834.32	17.67	35	2843	2816	2788	2761	2733	2817	2762	242	835	500	1950	5	1	48350145	1359	4.37	0.62	12	0.16	643.00	4558.00	4105	20220826	-31.55	2650	20230103	6.04	3640	-22.80	20230306	2650	6.04	20230103	4105	-31.55	20220826	2650	6.04	20230103	2.99	N	036710	500	241 억	8545060	N	N	N	N
44	20230824	140425	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2820	30	2	1.08	213930925	75460	100.07	2840	2855	2800	3625	1955	2790	2835.02	17.67	587	2843	2816	2788	2761	2733	2817	2762	242	835	500	1950	5	1	48350145	1363	4.39	0.62	12	0.16	643.00	4558.00	4105	20220826	-31.30	2650	20230103	6.42	3640	-22.53	20230306	2650	6.42	20230103	4105	-31.30	20220826	2650	6.42	20230103	2.99	N	036710	500	241 억	8545060	N	N	N	N
45	20230824	130427	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2820	30	2	1.08	193220740	68086	90.29	2840	2855	2800	3625	1955	2790	2837.89	17.67	4252	2843	2816	2788	2761	2733	2817	2762	242	835	500	1950	5	1	48350145	1363	4.39	0.62	12	0.14	643.00	4558.00	4105	20220826	-31.30	2650	20230103	6.42	3640	-22.53	20230306	2650	6.42	20230103	4105	-31.30	20220826	2650	6.42	20230103	2.99	N	036710	500	241 억	8545060	N	N	N	N
46	20230824	120426	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2825	35	2	1.25	180887435	63707	84.48	2840	2855	2800	3625	1955	2790	2839.37	17.67	6910	2843	2816	2788	2761	2733	2817	2762	242	835	500	1950	5	1	48350145	1366	4.39	0.62	12	0.13	643.00	4558.00	4105	20220826	-31.18	2650	20230103	6.60	3640	-22.39	20230306	2650	6.60	20230103	4105	-31.18	20220826	2650	6.60	20230103	2.99	N	036710	500	241 억	8545060	N	N	N	N
47	20230824	110425	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2825	35	2	1.25	168444165	59302	78.64	2840	2855	2800	3625	1955	2790	2840.45	17.67	9407	2843	2816	2788	2761	2733	2817	2762	242	835	500	1950	5	1	48350145	1366	4.39	0.62	12	0.12	643.00	4558.00	4105	20220826	-31.18	2650	20230103	6.60	3640	-22.39	20230306	2650	6.60	20230103	4105	-31.18	20220826	2650	6.60	20230103	2.99	N	036710	500	241 억	8545060	N	N	N	N
48	20230824	100424	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2845	55	2	1.97	125012780	44032	58.39	2840	2855	2800	3625	1955	2790	2839.13	17.67	6425	2843	2816	2788	2761	2733	2817	2762	242	835	500	1950	5	1	48350145	1376	4.42	0.62	12	0.09	643.00	4558.00	4105	20220826	-30.69	2650	20230103	7.36	3640	-21.84	20230306	2650	7.36	20230103	4105	-30.69	20220826	2650	7.36	20230103	2.99	N	036710	500	241 억	8545060	N	N	N	N
49	20230824	090425	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2840	50	2	1.79	23263775	8168	10.83	2840	2850	2835	3625	1955	2790	2848.16	17.67	-220	2843	2816	2788	2761	2733	2817	2762	242	835	500	1950	5	1	48350145	1373	4.42	0.62	12	0.02	643.00	4558.00	4105	20220826	-30.82	2650	20230103	7.17	3640	-21.98	20230306	2650	7.17	20230103	4105	-30.82	20220826	2650	7.17	20230103	2.99	N	036710	500	241 억	8545060	N	N	N	N
50	20230823	160422	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2790	20	2	0.72	209452645	75249	61.57	2790	2815	2760	3600	1940	2770	2783.46	17.72	-24754	2883	2826	2798	2741	2713	2812	2727	242	830	500	1930	5	1	48350145	1349	4.34	0.61	12	0.16	643.00	4558.00	4120	20220822	-32.28	2650	20230103	5.28	3640	-23.35	20230306	2650	5.28	20230103	4105	-32.03	20220826	2650	5.28	20230103	2.97	N	036710	500	241 억	8569814	N	N	N	N
51	20230823	150424	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2770	0	3	0.00	177480410	63724	52.14	2790	2815	2765	3600	1940	2770	2785.14	17.72	-22178	2883	2826	2798	2741	2713	2812	2727	242	830	500	1930	5	1	48350145	1339	4.31	0.61	12	0.13	643.00	4558.00	4120	20220822	-32.77	2650	20230103	4.53	3640	-23.90	20230306	2650	4.53	20230103	4105	-32.52	20220826	2650	4.53	20230103	2.97	N	036710	500	241 억	8569814	N	N	N	N
52	20230823	140425	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2780	10	2	0.36	128878835	46220	37.82	2790	2815	2770	3600	1940	2770	2788.38	17.72	-17412	2883	2826	2798	2741	2713	2812	2727	242	830	500	1930	5	1	48350145	1344	4.32	0.61	12	0.10	643.00	4558.00	4120	20220822	-32.52	2650	20230103	4.91	3640	-23.63	20230306	2650	4.91	20230103	4105	-32.28	20220826	2650	4.91	20230103	2.97	N	036710	500	241 억	8569814	N	N	N	N
53	20230823	130423	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2775	5	2	0.18	107787130	38633	31.61	2790	2815	2770	3600	1940	2770	2790.03	17.72	-11940	2883	2826	2798	2741	2713	2812	2727	242	830	500	1930	5	1	48350145	1342	4.32	0.61	12	0.08	643.00	4558.00	4120	20220822	-32.65	2650	20230103	4.72	3640	-23.76	20230306	2650	4.72	20230103	4105	-32.40	20220826	2650	4.72	20230103	2.97	N	036710	500	241 억	8569814	N	N	N	N
54	20230823	120426	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2780	10	2	0.36	97755195	35026	28.66	2790	2815	2770	3600	1940	2770	2790.93	17.72	-10936	2883	2826	2798	2741	2713	2812	2727	242	830	500	1930	5	1	48350145	1344	4.32	0.61	12	0.07	643.00	4558.00	4120	20220822	-32.52	2650	20230103	4.91	3640	-23.63	20230306	2650	4.91	20230103	4105	-32.28	20220826	2650	4.91	20230103	2.97	N	036710	500	241 억	8569814	N	N	N	N
55	20230823	110423	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2780	10	2	0.36	81711575	29257	23.94	2790	2815	2770	3600	1940	2770	2792.89	17.72	-10605	2883	2826	2798	2741	2713	2812	2727	242	830	500	1930	5	1	48350145	1344	4.32	0.61	12	0.06	643.00	4558.00	4120	20220822	-32.52	2650	20230103	4.91	3640	-23.63	20230306	2650	4.91	20230103	4105	-32.28	20220826	2650	4.91	20230103	2.97	N	036710	500	241 억	8569814	N	N	N	N
56	20230823	100422	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2790	20	2	0.72	39597730	14159	11.58	2790	2815	2770	3600	1940	2770	2796.65	17.72	-4734	2883	2826	2798	2741	2713	2812	2727	242	830	500	1930	5	1	48350145	1349	4.34	0.61	12	0.03	643.00	4558.00	4120	20220822	-32.28	2650	20230103	5.28	3640	-23.35	20230306	2650	5.28	20230103	4105	-32.03	20220826	2650	5.28	20230103	2.97	N	036710	500	241 억	8569814	N	N	N	N
57	20230823	090427	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2770	0	3	0.00	1930920	696	0.57	2790	2790	2770	3600	1940	2770	2774.31	17.72	-68	2883	2826	2798	2741	2713	2812	2727	242	830	500	1930	5	1	48350145	1339	4.31	0.61	12	0.00	643.00	4558.00	4120	20220822	-32.77	2650	20230103	4.53	3640	-23.90	20230306	2650	4.53	20230103	4105	-32.52	20220826	2650	4.53	20230103	2.97	N	036710	500	241 억	8569814	N	N	N	N
58	20230822	160420	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2770	-30	5	-1.07	339833765	121522	349.78	2820	2855	2770	3640	1960	2800	2796.48	17.81	-39090	2843	2821	2788	2766	2733	2832	2777	242	840	500	1960	5	1	48350145	1339	4.31	0.61	12	0.25	643.00	4558.00	4280	20220819	-35.28	2650	20230103	4.53	3640	-23.90	20230306	2650	4.53	20230103	4120	-32.77	20220822	2650	4.53	20230103	2.97	N	036710	500	241 억	8608904	N	N	N	N
59	20230822	150421	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2780	-20	5	-0.71	300506155	107334	308.95	2820	2855	2770	3640	1960	2800	2799.73	17.81	-36715	2843	2821	2788	2766	2733	2832	2777	242	840	500	1960	5	1	48350145	1344	4.32	0.61	12	0.22	643.00	4558.00	4280	20220819	-35.05	2650	20230103	4.91	3640	-23.63	20230306	2650	4.91	20230103	4120	-32.52	20220822	2650	4.91	20230103	2.97	N	036710	500	241 억	8608904	N	N	N	N
60	20230822	140426	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2785	-15	5	-0.54	276469545	98697	284.09	2820	2855	2770	3640	1960	2800	2801.20	17.81	-33440	2843	2821	2788	2766	2733	2832	2777	242	840	500	1960	5	1	48350145	1347	4.33	0.61	12	0.20	643.00	4558.00	4280	20220819	-34.93	2650	20230103	5.09	3640	-23.49	20230306	2650	5.09	20230103	4120	-32.40	20220822	2650	5.09	20230103	2.97	N	036710	500	241 억	8608904	N	N	N	N
61	20230822	130421	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2795	-5	5	-0.18	248915705	88822	255.66	2820	2855	2770	3640	1960	2800	2802.41	17.81	-29621	2843	2821	2788	2766	2733	2832	2777	242	840	500	1960	5	1	48350145	1351	4.35	0.61	12	0.18	643.00	4558.00	4280	20220819	-34.70	2650	20230103	5.47	3640	-23.21	20230306	2650	5.47	20230103	4120	-32.16	20220822	2650	5.47	20230103	2.97	N	036710	500	241 억	8608904	N	N	N	N
62	20230822	120414	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2785	-15	5	-0.54	214729690	76539	220.31	2820	2855	2770	3640	1960	2800	2805.49	17.81	-27930	2843	2821	2788	2766	2733	2832	2777	242	840	500	1960	5	1	48350145	1347	4.33	0.61	12	0.16	643.00	4558.00	4280	20220819	-34.93	2650	20230103	5.09	3640	-23.49	20230306	2650	5.09	20230103	4120	-32.40	20220822	2650	5.09	20230103	2.97	N	036710	500	241 억	8608904	N	N	N	N
63	20230822	110419	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2780	-20	5	-0.71	172447140	61337	176.55	2820	2855	2770	3640	1960	2800	2811.47	17.81	-20365	2843	2821	2788	2766	2733	2832	2777	242	840	500	1960	5	1	48350145	1344	4.32	0.61	12	0.13	643.00	4558.00	4280	20220819	-35.05	2650	20230103	4.91	3640	-23.63	20230306	2650	4.91	20230103	4120	-32.52	20220822	2650	4.91	20230103	2.97	N	036710	500	241 억	8608904	N	N	N	N
64	20230822	100418	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2780	-20	5	-0.71	151075435	53641	154.40	2820	2855	2775	3640	1960	2800	2816.42	17.81	-13037	2843	2821	2788	2766	2733	2832	2777	242	840	500	1960	5	1	48350145	1344	4.32	0.61	12	0.11	643.00	4558.00	4280	20220819	-35.05	2650	20230103	4.91	3640	-23.63	20230306	2650	4.91	20230103	4120	-32.52	20220822	2650	4.91	20230103	2.97	N	036710	500	241 억	8608904	N	N	N	N
65	20230822	090420	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2835	35	2	1.25	2132345	753	2.17	2820	2845	2820	3640	1960	2800	2831.80	17.81	-405	2843	2821	2788	2766	2733	2832	2777	242	840	500	1960	5	1	48350145	1371	4.41	0.62	12	0.00	643.00	4558.00	4280	20220819	-33.76	2650	20230103	6.98	3640	-22.12	20230306	2650	6.98	20230103	4120	-31.19	20220822	2650	6.98	20230103	2.97	N	036710	500	241 억	8608904	N	N	N	N
66	20230821	160419	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2800	20	2	0.72	96705550	34732	32.08	2760	2810	2755	3610	1950	2780	2784.34	17.82	-8949	2903	2841	2788	2726	2673	2872	2757	242	830	500	1940	5	1	48350145	1354	4.35	0.61	12	0.07	643.00	4558.00	4280	20220819	-34.58	2650	20230103	5.66	3640	-23.08	20230306	2650	5.66	20230103	4120	-32.04	20220822	2650	5.66	20230103	3.00	N	036710	500	241 억	8617853	N	N	N	N
67	20230821	150421	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2785	5	2	0.18	83950740	30160	27.86	2760	2810	2755	3610	1950	2780	2783.51	17.82	-8125	2903	2841	2788	2726	2673	2872	2757	242	830	500	1940	5	1	48350145	1347	4.33	0.61	12	0.06	643.00	4558.00	4280	20220819	-34.93	2650	20230103	5.09	3640	-23.49	20230306	2650	5.09	20230103	4120	-32.40	20220822	2650	5.09	20230103	3.00	N	036710	500	241 억	8617853	N	N	N	N
68	20230821	140422	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2785	5	2	0.18	71812905	25812	23.84	2760	2810	2755	3610	1950	2780	2782.15	17.82	-4666	2903	2841	2788	2726	2673	2872	2757	242	830	500	1940	5	1	48350145	1347	4.33	0.61	12	0.05	643.00	4558.00	4280	20220819	-34.93	2650	20230103	5.09	3640	-23.49	20230306	2650	5.09	20230103	4120	-32.40	20220822	2650	5.09	20230103	3.00	N	036710	500	241 억	8617853	N	N	N	N
69	20230821	130423	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2785	5	2	0.18	56899315	20479	18.92	2760	2800	2755	3610	1950	2780	2778.42	17.82	-3542	2903	2841	2788	2726	2673	2872	2757	242	830	500	1940	5	1	48350145	1347	4.33	0.61	12	0.04	643.00	4558.00	4280	20220819	-34.93	2650	20230103	5.09	3640	-23.49	20230306	2650	5.09	20230103	4120	-32.40	20220822	2650	5.09	20230103	3.00	N	036710	500	241 억	8617853	N	N	N	N
70	20230821	120422	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2780	0	3	0.00	53430610	19233	17.77	2760	2800	2755	3610	1950	2780	2778.07	17.82	-2989	2903	2841	2788	2726	2673	2872	2757	242	830	500	1940	5	1	48350145	1344	4.32	0.61	12	0.04	643.00	4558.00	4280	20220819	-35.05	2650	20230103	4.91	3640	-23.63	20230306	2650	4.91	20230103	4120	-32.52	20220822	2650	4.91	20230103	3.00	N	036710	500	241 억	8617853	N	N	N	N
71	20230821	110421	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2785	5	2	0.18	50929060	18332	16.93	2760	2800	2755	3610	1950	2780	2778.15	17.82	-2524	2903	2841	2788	2726	2673	2872	2757	242	830	500	1940	5	1	48350145	1347	4.33	0.61	12	0.04	643.00	4558.00	4280	20220819	-34.93	2650	20230103	5.09	3640	-23.49	20230306	2650	5.09	20230103	4120	-32.40	20220822	2650	5.09	20230103	3.00	N	036710	500	241 억	8617853	N	N	N	N
72	20230821	100420	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2775	-5	5	-0.18	38227450	13757	12.71	2760	2800	2755	3610	1950	2780	2778.76	17.82	-1813	2903	2841	2788	2726	2673	2872	2757	242	830	500	1940	5	1	48350145	1342	4.32	0.61	12	0.03	643.00	4558.00	4280	20220819	-35.16	2650	20230103	4.72	3640	-23.76	20230306	2650	4.72	20230103	4120	-32.65	20220822	2650	4.72	20230103	3.00	N	036710	500	241 억	8617853	N	N	N	N
73	20230821	090425	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2795	15	2	0.54	14537760	5254	4.85	2760	2795	2755	3610	1950	2780	2766.99	17.82	114	2903	2841	2788	2726	2673	2872	2757	242	830	500	1940	5	1	48350145	1351	4.35	0.61	12	0.01	643.00	4558.00	4280	20220819	-34.70	2650	20230103	5.47	3640	-23.21	20230306	2650	5.47	20230103	4120	-32.16	20220822	2650	5.47	20230103	3.00	N	036710	500	241 억	8617853	N	N	N	N
74	20230818	160420	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2780	-45	5	-1.59	298005425	107248	73.59	2735	2850	2735	3670	1980	2825	2778.66	17.85	-13308	2888	2856	2793	2761	2698	2872	2777	242	845	500	1970	5	1	48350145	1344	4.32	0.61	12	0.22	643.00	4558.00	4300	20220817	-35.35	2650	20230103	4.91	3640	-23.63	20230306	2650	4.91	20230103	4280	-35.05	20220819	2650	4.91	20230103	2.92	N	036710	500	241 억	8631164	N	N	N	N
75	20230818	150416	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2795	-30	5	-1.06	260882800	93892	64.43	2735	2850	2735	3670	1980	2825	2778.54	17.85	-11778	2888	2856	2793	2761	2698	2872	2777	242	845	500	1970	5	1	48350145	1351	4.35	0.61	12	0.19	643.00	4558.00	4300	20220817	-35.00	2650	20230103	5.47	3640	-23.21	20230306	2650	5.47	20230103	4280	-34.70	20220819	2650	5.47	20230103	2.92	N	036710	500	241 억	8631164	N	N	N	N
76	20230818	140420	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2800	-25	5	-0.88	249006295	89629	61.50	2735	2850	2735	3670	1980	2825	2778.19	17.85	-9015	2888	2856	2793	2761	2698	2872	2777	242	845	500	1970	5	1	48350145	1354	4.35	0.61	12	0.19	643.00	4558.00	4300	20220817	-34.88	2650	20230103	5.66	3640	-23.08	20230306	2650	5.66	20230103	4280	-34.58	20220819	2650	5.66	20230103	2.92	N	036710	500	241 억	8631164	N	N	N	N
77	20230818	130416	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2820	-5	5	-0.18	221854355	79905	54.83	2735	2850	2735	3670	1980	2825	2776.48	17.85	-7091	2888	2856	2793	2761	2698	2872	2777	242	845	500	1970	5	1	48350145	1363	4.39	0.62	12	0.17	643.00	4558.00	4300	20220817	-34.42	2650	20230103	6.42	3640	-22.53	20230306	2650	6.42	20230103	4280	-34.11	20220819	2650	6.42	20230103	2.92	N	036710	500	241 억	8631164	N	N	N	N
78	20230818	120426	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2815	-10	5	-0.35	203553295	73404	50.37	2735	2850	2735	3670	1980	2825	2773.05	17.85	-5895	2888	2856	2793	2761	2698	2872	2777	242	845	500	1970	5	1	48350145	1361	4.38	0.62	12	0.15	643.00	4558.00	4300	20220817	-34.53	2650	20230103	6.23	3640	-22.66	20230306	2650	6.23	20230103	4280	-34.23	20220819	2650	6.23	20230103	2.92	N	036710	500	241 억	8631164	N	N	N	N
79	20230818	110417	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2840	15	2	0.53	181166440	65484	44.93	2735	2850	2735	3670	1980	2825	2766.58	17.85	-5615	2888	2856	2793	2761	2698	2872	2777	242	845	500	1970	5	1	48350145	1373	4.42	0.62	12	0.14	643.00	4558.00	4300	20220817	-33.95	2650	20230103	7.17	3640	-21.98	20230306	2650	7.17	20230103	4280	-33.64	20220819	2650	7.17	20230103	2.92	N	036710	500	241 억	8631164	N	N	N	N
80	20230818	100419	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2795	-30	5	-1.06	147609090	53622	36.79	2735	2810	2735	3670	1980	2825	2752.77	17.85	-2365	2888	2856	2793	2761	2698	2872	2777	242	845	500	1970	5	1	48350145	1351	4.35	0.61	12	0.11	643.00	4558.00	4300	20220817	-35.00	2650	20230103	5.47	3640	-23.21	20230306	2650	5.47	20230103	4280	-34.70	20220819	2650	5.47	20230103	2.92	N	036710	500	241 억	8631164	N	N	N	N
81	20230818	090420	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2770	-55	5	-1.95	46125575	16847	11.56	2735	2770	2735	3670	1980	2825	2737.91	17.85	-2661	2888	2856	2793	2761	2698	2872	2777	242	845	500	1970	5	1	48350145	1339	4.31	0.61	12	0.03	643.00	4558.00	4300	20220817	-35.58	2650	20230103	4.53	3640	-23.90	20230306	2650	4.53	20230103	4280	-35.28	20220819	2650	4.53	20230103	2.92	N	036710	500	241 억	8631164	N	N	N	N
82	20230817	160421	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2825	10	2	0.36	404360240	145731	91.51	2780	2825	2730	3655	1975	2815	2774.63	17.90	-22078	2971	2892	2841	2762	2711	2932	2802	242	840	500	1970	5	1	48350145	1366	4.39	0.62	12	0.30	643.00	4558.00	4355	20220816	-35.13	2650	20230103	6.60	3640	-22.39	20230306	2650	6.60	20230103	4300	-34.30	20220817	2650	6.60	20230103	2.87	N	036710	500	241 억	8653243	N	N	N	N
83	20230817	150423	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2800	-15	5	-0.53	349033710	126006	79.12	2780	2815	2730	3655	1975	2815	2769.98	17.90	-19615	2971	2892	2841	2762	2711	2932	2802	242	840	500	1970	5	1	48350145	1354	4.35	0.61	12	0.26	643.00	4558.00	4355	20220816	-35.71	2650	20230103	5.66	3640	-23.08	20230306	2650	5.66	20230103	4300	-34.88	20220817	2650	5.66	20230103	2.87	N	036710	500	241 억	8653243	N	N	N	N
84	20230817	140420	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2810	-5	5	-0.18	289025185	104587	65.67	2780	2815	2730	3655	1975	2815	2763.49	17.90	-17652	2971	2892	2841	2762	2711	2932	2802	242	840	500	1970	5	1	48350145	1359	4.37	0.62	12	0.22	643.00	4558.00	4355	20220816	-35.48	2650	20230103	6.04	3640	-22.80	20230306	2650	6.04	20230103	4300	-34.65	20220817	2650	6.04	20230103	2.87	N	036710	500	241 억	8653243	N	N	N	N
85	20230817	130417	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2815	0	3	0.00	271324445	98277	61.71	2780	2815	2730	3655	1975	2815	2760.81	17.90	-17189	2971	2892	2841	2762	2711	2932	2802	242	840	500	1970	5	1	48350145	1361	4.38	0.62	12	0.20	643.00	4558.00	4355	20220816	-35.36	2650	20230103	6.23	3640	-22.66	20230306	2650	6.23	20230103	4300	-34.53	20220817	2650	6.23	20230103	2.87	N	036710	500	241 억	8653243	N	N	N	N
86	20230817	120418	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2815	0	3	0.00	261954180	94933	59.61	2780	2815	2730	3655	1975	2815	2759.36	17.90	-15215	2971	2892	2841	2762	2711	2932	2802	242	840	500	1970	5	1	48350145	1361	4.38	0.62	12	0.20	643.00	4558.00	4355	20220816	-35.36	2650	20230103	6.23	3640	-22.66	20230306	2650	6.23	20230103	4300	-34.53	20220817	2650	6.23	20230103	2.87	N	036710	500	241 억	8653243	N	N	N	N
87	20230817	110419	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2790	-25	5	-0.89	239905335	87047	54.66	2780	2805	2730	3655	1975	2815	2756.04	17.90	-12881	2971	2892	2841	2762	2711	2932	2802	242	840	500	1970	5	1	48350145	1349	4.34	0.61	12	0.18	643.00	4558.00	4355	20220816	-35.94	2650	20230103	5.28	3640	-23.35	20230306	2650	5.28	20230103	4300	-35.12	20220817	2650	5.28	20230103	2.87	N	036710	500	241 억	8653243	N	N	N	N
88	20230817	100418	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2770	-45	5	-1.60	187090365	67983	42.69	2780	2780	2730	3655	1975	2815	2752.02	17.90	-13717	2971	2892	2841	2762	2711	2932	2802	242	840	500	1970	5	1	48350145	1339	4.31	0.61	12	0.14	643.00	4558.00	4355	20220816	-36.39	2650	20230103	4.53	3640	-23.90	20230306	2650	4.53	20230103	4300	-35.58	20220817	2650	4.53	20230103	2.87	N	036710	500	241 억	8653243	N	N	N	N
89	20230817	090417	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2760	-55	5	-1.95	20099020	7249	4.55	2780	2780	2760	3655	1975	2815	2772.66	17.90	-2223	2971	2892	2841	2762	2711	2932	2802	242	840	500	1970	5	1	48350145	1334	4.29	0.61	12	0.01	643.00	4558.00	4355	20220816	-36.62	2650	20230103	4.15	3640	-24.18	20230306	2650	4.15	20230103	4300	-35.81	20220817	2650	4.15	20230103	2.87	N	036710	500	241 억	8653243	N	N	N	N
90	20230816	160418	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2815	-35	5	-1.23	445699520	158866	128.09	2810	2920	2790	3705	1995	2850	2805.51	17.95	-24849	2926	2887	2861	2822	2796	2875	2810	242	855	500	1990	5	1	48350145	1361	4.38	0.62	12	0.33	643.00	4558.00	4355	20220816	-35.36	2650	20230103	6.23	3640	-22.66	20230306	2650	6.23	20230103	4355	-35.36	20220816	2650	6.23	20230103	2.84	N	036710	500	241 억	8677603	N	N	N	N
91	20230816	150418	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2795	-55	5	-1.93	414830305	147830	119.19	2810	2920	2790	3705	1995	2850	2806.13	17.95	-23841	2926	2887	2861	2822	2796	2875	2810	242	855	500	1990	5	1	48350145	1351	4.35	0.61	12	0.31	643.00	4558.00	4355	20220816	-35.82	2650	20230103	5.47	3640	-23.21	20230306	2650	5.47	20230103	4355	-35.82	20220816	2650	5.47	20230103	2.84	N	036710	500	241 억	8677603	N	N	N	N
92	20230816	140418	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2795	-55	5	-1.93	407409535	145173	117.05	2810	2920	2790	3705	1995	2850	2806.37	17.95	-22742	2926	2887	2861	2822	2796	2875	2810	242	855	500	1990	5	1	48350145	1351	4.35	0.61	12	0.30	643.00	4558.00	4355	20220816	-35.82	2650	20230103	5.47	3640	-23.21	20230306	2650	5.47	20230103	4355	-35.82	20220816	2650	5.47	20230103	2.84	N	036710	500	241 억	8677603	N	N	N	N
93	20230816	130418	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2795	-55	5	-1.93	354054640	126097	101.67	2810	2920	2790	3705	1995	2850	2807.80	17.95	-18760	2926	2887	2861	2822	2796	2875	2810	242	855	500	1990	5	1	48350145	1351	4.35	0.61	12	0.26	643.00	4558.00	4355	20220816	-35.82	2650	20230103	5.47	3640	-23.21	20230306	2650	5.47	20230103	4355	-35.82	20220816	2650	5.47	20230103	2.84	N	036710	500	241 억	8677603	N	N	N	N
94	20230816	120424	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2810	-40	5	-1.40	320395465	114083	91.98	2810	2920	2790	3705	1995	2850	2808.44	17.95	-18760	2926	2887	2861	2822	2796	2875	2810	242	855	500	1990	5	1	48350145	1359	4.37	0.62	12	0.24	643.00	4558.00	4355	20220816	-35.48	2650	20230103	6.04	3640	-22.80	20230306	2650	6.04	20230103	4355	-35.48	20220816	2650	6.04	20230103	2.84	N	036710	500	241 억	8677603	N	N	N	N
95	20230816	110420	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2820	-30	5	-1.05	288789025	102835	82.91	2810	2920	2790	3705	1995	2850	2808.28	17.95	-17218	2926	2887	2861	2822	2796	2875	2810	242	855	500	1990	5	1	48350145	1363	4.39	0.62	12	0.21	643.00	4558.00	4355	20220816	-35.25	2650	20230103	6.42	3640	-22.53	20230306	2650	6.42	20230103	4355	-35.25	20220816	2650	6.42	20230103	2.84	N	036710	500	241 억	8677603	N	N	N	N
96	20230816	100416	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2790	-60	5	-2.11	208665340	74243	59.86	2810	2920	2790	3705	1995	2850	2810.57	17.95	-16842	2926	2887	2861	2822	2796	2875	2810	242	855	500	1990	5	1	48350145	1349	4.34	0.61	12	0.15	643.00	4558.00	4355	20220816	-35.94	2650	20230103	5.28	3640	-23.35	20230306	2650	5.28	20230103	4355	-35.94	20220816	2650	5.28	20230103	2.84	N	036710	500	241 억	8677603	N	N	N	N
97	20230816	090415	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2810	-40	5	-1.40	22947620	8165	6.58	2810	2850	2810	3705	1995	2850	2810.49	17.95	358	2926	2887	2861	2822	2796	2875	2810	242	855	500	1990	5	1	48350145	1359	4.37	0.62	12	0.02	643.00	4558.00	4355	20220816	-35.48	2650	20230103	6.04	3640	-22.80	20230306	2650	6.04	20230103	4355	-35.48	20220816	2650	6.04	20230103	2.84	N	036710	500	241 억	8677603	N	N	N	N
98	20230814	160414	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2850	-60	5	-2.06	353739070	123960	175.54	2900	2900	2835	3780	2040	2910	2853.67	17.98	-17700	2946	2927	2906	2887	2866	2917	2877	242	870	500	2030	5	1	48350145	1378	4.43	0.63	12	0.26	643.00	4558.00	4355	20220816	-34.56	2650	20230103	7.55	3640	-21.70	20230306	2650	7.55	20230103	4355	-34.56	20220816	2650	7.55	20230103	2.84	N	036710	500	241 억	8695304	N	N	N	N
99	20230814	150412	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2855	-55	5	-1.89	316890445	111037	157.24	2900	2900	2835	3780	2040	2910	2853.92	17.98	-16263	2946	2927	2906	2887	2866	2917	2877	242	870	500	2030	5	1	48350145	1380	4.44	0.63	12	0.23	643.00	4558.00	4355	20220816	-34.44	2650	20230103	7.74	3640	-21.57	20230306	2650	7.74	20230103	4355	-34.44	20220816	2650	7.74	20230103	2.84	N	036710	500	241 억	8695304	N	N	N	N
100	20230814	140413	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2845	-65	5	-2.23	305363475	106993	151.51	2900	2900	2835	3780	2040	2910	2854.05	17.98	-15771	2946	2927	2906	2887	2866	2917	2877	242	870	500	2030	5	1	48350145	1376	4.42	0.62	12	0.22	643.00	4558.00	4355	20220816	-34.67	2650	20230103	7.36	3640	-21.84	20230306	2650	7.36	20230103	4355	-34.67	20220816	2650	7.36	20230103	2.84	N	036710	500	241 억	8695304	N	N	N	N
101	20230814	130411	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2840	-70	5	-2.41	244220025	85451	121.01	2900	2900	2835	3780	2040	2910	2858.01	17.98	-14483	2946	2927	2906	2887	2866	2917	2877	242	870	500	2030	5	1	48350145	1373	4.42	0.62	12	0.18	643.00	4558.00	4355	20220816	-34.79	2650	20230103	7.17	3640	-21.98	20230306	2650	7.17	20230103	4355	-34.79	20220816	2650	7.17	20230103	2.84	N	036710	500	241 억	8695304	N	N	N	N
102	20230814	120411	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2840	-70	5	-2.41	237684195	83149	117.75	2900	2900	2835	3780	2040	2910	2858.53	17.98	-14126	2946	2927	2906	2887	2866	2917	2877	242	870	500	2030	5	1	48350145	1373	4.42	0.62	12	0.17	643.00	4558.00	4355	20220816	-34.79	2650	20230103	7.17	3640	-21.98	20230306	2650	7.17	20230103	4355	-34.79	20220816	2650	7.17	20230103	2.84	N	036710	500	241 억	8695304	N	N	N	N
103	20230814	110411	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2865	-45	5	-1.55	208549825	72902	103.24	2900	2900	2835	3780	2040	2910	2860.69	17.98	-13792	2946	2927	2906	2887	2866	2917	2877	242	870	500	2030	5	1	48350145	1385	4.46	0.63	12	0.15	643.00	4558.00	4355	20220816	-34.21	2650	20230103	8.11	3640	-21.29	20230306	2650	8.11	20230103	4355	-34.21	20220816	2650	8.11	20230103	2.84	N	036710	500	241 억	8695304	N	N	N	N
104	20230814	100411	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2840	-70	5	-2.41	120815050	42119	59.65	2900	2900	2835	3780	2040	2910	2868.42	17.98	-9475	2946	2927	2906	2887	2866	2917	2877	242	870	500	2030	5	1	48350145	1373	4.42	0.62	12	0.09	643.00	4558.00	4355	20220816	-34.79	2650	20230103	7.17	3640	-21.98	20230306	2650	7.17	20230103	4355	-34.79	20220816	2650	7.17	20230103	2.84	N	036710	500	241 억	8695304	N	N	N	N
105	20230814	090411	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2900	-10	5	-0.34	1629800	562	0.80	2900	2900	2900	3780	2040	2910	2900.00	17.98	0	2946	2927	2906	2887	2866	2917	2877	242	870	500	2030	5	1	48350145	1402	4.51	0.64	12	0.00	643.00	4558.00	4355	20220816	-33.41	2650	20230103	9.43	3640	-20.33	20230306	2650	9.43	20230103	4355	-33.41	20220816	2650	9.43	20230103	2.84	N	036710	500	241 억	8695304	N	N	N	N
106	20230811	160410	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2910	5	2	0.17	204542330	70611	79.35	2925	2925	2885	3775	2035	2905	2896.74	18.02	-16261	2971	2937	2906	2872	2841	2955	2890	242	870	500	2030	5	1	48350145	1407	4.53	0.64	12	0.15	643.00	4558.00	4355	20220816	-33.18	2650	20230103	9.81	3640	-20.05	20230306	2650	9.81	20230103	4355	-33.18	20220816	2650	9.81	20230103	2.86	N	036710	500	241 억	8711565	N	N	N	N
107	20230811	150407	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2890	-15	5	-0.52	188200150	64986	73.02	2925	2925	2885	3775	2035	2905	2896.01	18.02	-14326	2971	2937	2906	2872	2841	2955	2890	242	870	500	2030	5	1	48350145	1397	4.49	0.63	12	0.13	643.00	4558.00	4355	20220816	-33.64	2650	20230103	9.06	3640	-20.60	20230306	2650	9.06	20230103	4355	-33.64	20220816	2650	9.06	20230103	2.86	N	036710	500	241 억	8711565	N	N	N	N
108	20230811	140409	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2890	-15	5	-0.52	167849280	57935	65.10	2925	2925	2885	3775	2035	2905	2897.20	18.02	-11138	2971	2937	2906	2872	2841	2955	2890	242	870	500	2030	5	1	48350145	1397	4.49	0.63	12	0.12	643.00	4558.00	4355	20220816	-33.64	2650	20230103	9.06	3640	-20.60	20230306	2650	9.06	20230103	4355	-33.64	20220816	2650	9.06	20230103	2.86	N	036710	500	241 억	8711565	N	N	N	N
109	20230811	130407	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2895	-10	5	-0.34	130046740	44849	50.40	2925	2925	2890	3775	2035	2905	2899.66	18.02	-8703	2971	2937	2906	2872	2841	2955	2890	242	870	500	2030	5	1	48350145	1400	4.50	0.64	12	0.09	643.00	4558.00	4355	20220816	-33.52	2650	20230103	9.25	3640	-20.47	20230306	2650	9.25	20230103	4355	-33.52	20220816	2650	9.25	20230103	2.86	N	036710	500	241 억	8711565	N	N	N	N
110	20230811	120406	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2900	-5	5	-0.17	93989800	32414	36.42	2925	2925	2890	3775	2035	2905	2899.67	18.02	-5616	2971	2937	2906	2872	2841	2955	2890	242	870	500	2030	5	1	48350145	1402	4.51	0.64	12	0.07	643.00	4558.00	4355	20220816	-33.41	2650	20230103	9.43	3640	-20.33	20230306	2650	9.43	20230103	4355	-33.41	20220816	2650	9.43	20230103	2.86	N	036710	500	241 억	8711565	N	N	N	N
111	20230811	110405	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2900	-5	5	-0.17	64473400	22242	24.99	2925	2925	2890	3775	2035	2905	2898.72	18.02	-3099	2971	2937	2906	2872	2841	2955	2890	242	870	500	2030	5	1	48350145	1402	4.51	0.64	12	0.05	643.00	4558.00	4355	20220816	-33.41	2650	20230103	9.43	3640	-20.33	20230306	2650	9.43	20230103	4355	-33.41	20220816	2650	9.43	20230103	2.86	N	036710	500	241 억	8711565	N	N	N	N
112	20230811	100403	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2890	-15	5	-0.52	40073355	13832	15.54	2925	2925	2890	3775	2035	2905	2897.15	18.02	-2335	2971	2937	2906	2872	2841	2955	2890	242	870	500	2030	5	1	48350145	1397	4.49	0.63	12	0.03	643.00	4558.00	4355	20220816	-33.64	2650	20230103	9.06	3640	-20.60	20230306	2650	9.06	20230103	4355	-33.64	20220816	2650	9.06	20230103	2.86	N	036710	500	241 억	8711565	N	N	N	N
113	20230811	090408	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2905	0	3	0.00	415455	143	0.16	2925	2925	2905	3775	2035	2905	2905.28	18.02	-141	2971	2937	2906	2872	2841	2955	2890	242	870	500	2030	5	1	48350145	1405	4.52	0.64	12	0.00	643.00	4558.00	4355	20220816	-33.30	2650	20230103	9.62	3640	-20.19	20230306	2650	9.62	20230103	4355	-33.30	20220816	2650	9.62	20230103	2.86	N	036710	500	241 억	8711565	N	N	N	N
114	20230810	160405	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2905	-25	5	-0.85	257040880	88988	163.57	2900	2940	2875	3805	2055	2930	2888.49	18.07	-25994	2990	2960	2935	2905	2880	2975	2920	242	875	500	2050	5	1	48350145	1405	4.52	0.64	12	0.18	643.00	4558.00	4520	20220809	-35.73	2650	20230103	9.62	3640	-20.19	20230306	2650	9.62	20230103	4355	-33.30	20220816	2650	9.62	20230103	2.86	N	036710	500	241 억	8737921	N	N	N	N
115	20230810	150403	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2885	-45	5	-1.54	236749765	81970	150.67	2900	2940	2875	3805	2055	2930	2888.25	18.07	-25331	2990	2960	2935	2905	2880	2975	2920	242	875	500	2050	5	1	48350145	1395	4.49	0.63	12	0.17	643.00	4558.00	4520	20220809	-36.17	2650	20230103	8.87	3640	-20.74	20230306	2650	8.87	20230103	4355	-33.75	20220816	2650	8.87	20230103	2.86	N	036710	500	241 억	8737921	N	N	N	N
116	20230810	140403	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2885	-45	5	-1.54	211351190	73177	134.51	2900	2940	2875	3805	2055	2930	2888.22	18.07	-23793	2990	2960	2935	2905	2880	2975	2920	242	875	500	2050	5	1	48350145	1395	4.49	0.63	12	0.15	643.00	4558.00	4520	20220809	-36.17	2650	20230103	8.87	3640	-20.74	20230306	2650	8.87	20230103	4355	-33.75	20220816	2650	8.87	20230103	2.86	N	036710	500	241 억	8737921	N	N	N	N
117	20230810	130400	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2885	-45	5	-1.54	173291410	59951	110.20	2900	2940	2880	3805	2055	2930	2890.55	18.07	-23457	2990	2960	2935	2905	2880	2975	2920	242	875	500	2050	5	1	48350145	1395	4.49	0.63	12	0.12	643.00	4558.00	4520	20220809	-36.17	2650	20230103	8.87	3640	-20.74	20230306	2650	8.87	20230103	4355	-33.75	20220816	2650	8.87	20230103	2.86	N	036710	500	241 억	8737921	N	N	N	N
118	20230810	120404	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2910	-20	5	-0.68	151420185	52378	96.28	2900	2940	2880	3805	2055	2930	2890.91	18.07	-22586	2990	2960	2935	2905	2880	2975	2920	242	875	500	2050	5	1	48350145	1407	4.53	0.64	12	0.11	643.00	4558.00	4520	20220809	-35.62	2650	20230103	9.81	3640	-20.05	20230306	2650	9.81	20230103	4355	-33.18	20220816	2650	9.81	20230103	2.86	N	036710	500	241 억	8737921	N	N	N	N
119	20230810	110407	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2880	-50	5	-1.71	127756355	44218	81.28	2900	2940	2880	3805	2055	2930	2889.24	18.07	-21167	2990	2960	2935	2905	2880	2975	2920	242	875	500	2050	5	1	48350145	1392	4.48	0.63	12	0.09	643.00	4558.00	4520	20220809	-36.28	2650	20230103	8.68	3640	-20.88	20230306	2650	8.68	20230103	4355	-33.87	20220816	2650	8.68	20230103	2.86	N	036710	500	241 억	8737921	N	N	N	N
120	20230810	100405	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2890	-40	5	-1.37	55928320	19304	35.48	2900	2940	2880	3805	2055	2930	2897.24	18.07	-14918	2990	2960	2935	2905	2880	2975	2920	242	875	500	2050	5	1	48350145	1397	4.49	0.63	12	0.04	643.00	4558.00	4520	20220809	-36.06	2650	20230103	9.06	3640	-20.60	20230306	2650	9.06	20230103	4355	-33.64	20220816	2650	9.06	20230103	2.86	N	036710	500	241 억	8737921	N	N	N	N
121	20230810	090407	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2930	0	3	0.00	4252500	1466	2.69	2900	2940	2900	3805	2055	2930	2900.75	18.07	-296	2990	2960	2935	2905	2880	2975	2920	242	875	500	2050	5	1	48350145	1417	4.56	0.64	12	0.00	643.00	4558.00	4520	20220809	-35.18	2650	20230103	10.57	3640	-19.51	20230306	2650	10.57	20230103	4355	-32.72	20220816	2650	10.57	20230103	2.86	N	036710	500	241 억	8737921	N	N	N	N
122	20230809	160404	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2930	-15	5	-0.51	159228160	54159	59.57	2910	2965	2910	3825	2065	2945	2940.01	18.08	-4991	3058	3001	2958	2901	2858	2980	2880	242	880	500	2060	5	1	48350145	1417	4.56	0.64	12	0.11	643.00	4558.00	4825	20220808	-39.27	2650	20230103	10.57	3640	-19.51	20230306	2650	10.57	20230103	4520	-35.18	20220809	2650	10.57	20230103	2.91	N	036710	500	241 억	8742912	N	N	N	N
123	20230809	150359	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2940	-5	5	-0.17	136862545	46540	51.19	2910	2965	2910	3825	2065	2945	2940.75	18.08	-1865	3058	3001	2958	2901	2858	2980	2880	242	880	500	2060	5	1	48350145	1421	4.57	0.65	12	0.10	643.00	4558.00	4825	20220808	-39.07	2650	20230103	10.94	3640	-19.23	20230306	2650	10.94	20230103	4520	-34.96	20220809	2650	10.94	20230103	2.91	N	036710	500	241 억	8742912	N	N	N	N
124	20230809	140359	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2940	-5	5	-0.17	117051215	39796	43.77	2910	2965	2910	3825	2065	2945	2941.28	18.08	-168	3058	3001	2958	2901	2858	2980	2880	242	880	500	2060	5	1	48350145	1421	4.57	0.65	12	0.08	643.00	4558.00	4825	20220808	-39.07	2650	20230103	10.94	3640	-19.23	20230306	2650	10.94	20230103	4520	-34.96	20220809	2650	10.94	20230103	2.91	N	036710	500	241 억	8742912	N	N	N	N
125	20230809	130407	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2960	15	2	0.51	82164740	27945	30.73	2910	2960	2910	3825	2065	2945	2940.23	18.08	-1101	3058	3001	2958	2901	2858	2980	2880	242	880	500	2060	5	1	48350145	1431	4.60	0.65	12	0.06	643.00	4558.00	4825	20220808	-38.65	2650	20230103	11.70	3640	-18.68	20230306	2650	11.70	20230103	4520	-34.51	20220809	2650	11.70	20230103	2.91	N	036710	500	241 억	8742912	N	N	N	N
126	20230809	120405	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2945	0	3	0.00	59252485	20155	22.17	2910	2960	2910	3825	2065	2945	2939.84	18.08	-2394	3058	3001	2958	2901	2858	2980	2880	242	880	500	2060	5	1	48350145	1424	4.58	0.65	12	0.04	643.00	4558.00	4825	20220808	-38.96	2650	20230103	11.13	3640	-19.09	20230306	2650	11.13	20230103	4520	-34.85	20220809	2650	11.13	20230103	2.91	N	036710	500	241 억	8742912	N	N	N	N
127	20230809	110403	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2935	-10	5	-0.34	50673535	17242	18.96	2910	2960	2910	3825	2065	2945	2938.96	18.08	-3223	3058	3001	2958	2901	2858	2980	2880	242	880	500	2060	5	1	48350145	1419	4.56	0.64	12	0.04	643.00	4558.00	4825	20220808	-39.17	2650	20230103	10.75	3640	-19.37	20230306	2650	10.75	20230103	4520	-35.07	20220809	2650	10.75	20230103	2.91	N	036710	500	241 억	8742912	N	N	N	N
128	20230809	100358	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2940	-5	5	-0.17	24812745	8432	9.27	2910	2960	2910	3825	2065	2945	2942.69	18.08	-1366	3058	3001	2958	2901	2858	2980	2880	242	880	500	2060	5	1	48350145	1421	4.57	0.65	12	0.02	643.00	4558.00	4825	20220808	-39.07	2650	20230103	10.94	3640	-19.23	20230306	2650	10.94	20230103	4520	-34.96	20220809	2650	10.94	20230103	2.91	N	036710	500	241 억	8742912	N	N	N	N
129	20230809	090359	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2945	0	3	0.00	1567720	538	0.59	2910	2945	2910	3825	2065	2945	2913.98	18.08	161	3058	3001	2958	2901	2858	2980	2880	242	880	500	2060	5	1	48350145	1424	4.58	0.65	12	0.00	643.00	4558.00	4825	20220808	-38.96	2650	20230103	11.13	3640	-19.09	20230306	2650	11.13	20230103	4520	-34.85	20220809	2650	11.13	20230103	2.91	N	036710	500	241 억	8742912	N	N	N	N
130	20230808	160407	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2945	-45	5	-1.51	269119590	90908	50.95	2995	3015	2915	3885	2095	2990	2960.35	18.16	-37676	3170	3080	2985	2895	2800	3125	2940	242	895	500	2090	5	1	48350145	1424	4.58	0.65	12	0.19	643.00	4558.00	4825	20220808	-38.96	2650	20230103	11.13	3640	-19.09	20230306	2650	11.13	20230103	4825	-38.96	20220808	2650	11.13	20230103	2.89	N	036710	500	241 억	8780711	N	N	N	N
131	20230808	150402	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2925	-65	5	-2.17	252484515	85241	47.77	2995	3015	2925	3885	2095	2990	2962.01	18.16	-36299	3170	3080	2985	2895	2800	3125	2940	242	895	500	2090	5	1	48350145	1414	4.55	0.64	12	0.18	643.00	4558.00	4825	20220808	-39.38	2650	20230103	10.38	3640	-19.64	20230306	2650	10.38	20230103	4825	-39.38	20220808	2650	10.38	20230103	2.89	N	036710	500	241 억	8780711	N	N	N	N
132	20230808	140359	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2940	-50	5	-1.67	198847650	66970	37.53	2995	3015	2940	3885	2095	2990	2969.20	18.16	-27644	3170	3080	2985	2895	2800	3125	2940	242	895	500	2090	5	1	48350145	1421	4.57	0.65	12	0.14	643.00	4558.00	4825	20220808	-39.07	2650	20230103	10.94	3640	-19.23	20230306	2650	10.94	20230103	4825	-39.07	20220808	2650	10.94	20230103	2.89	N	036710	500	241 억	8780711	N	N	N	N
133	20230808	130356	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2965	-25	5	-0.84	170039200	57202	32.06	2995	3015	2940	3885	2095	2990	2972.61	18.16	-24460	3170	3080	2985	2895	2800	3125	2940	242	895	500	2090	5	1	48350145	1434	4.61	0.65	12	0.12	643.00	4558.00	4825	20220808	-38.55	2650	20230103	11.89	3640	-18.54	20230306	2650	11.89	20230103	4825	-38.55	20220808	2650	11.89	20230103	2.89	N	036710	500	241 억	8780711	N	N	N	N
134	20230808	120400	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2950	-40	5	-1.34	162530875	54661	30.63	2995	3015	2940	3885	2095	2990	2973.43	18.16	-22272	3170	3080	2985	2895	2800	3125	2940	242	895	500	2090	5	1	48350145	1426	4.59	0.65	12	0.11	643.00	4558.00	4825	20220808	-38.86	2650	20230103	11.32	3640	-18.96	20230306	2650	11.32	20230103	4825	-38.86	20220808	2650	11.32	20230103	2.89	N	036710	500	241 억	8780711	N	N	N	N
135	20230808	110356	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2950	-40	5	-1.34	139630975	46894	26.28	2995	3015	2945	3885	2095	2990	2977.59	18.16	-20419	3170	3080	2985	2895	2800	3125	2940	242	895	500	2090	5	1	48350145	1426	4.59	0.65	12	0.10	643.00	4558.00	4825	20220808	-38.86	2650	20230103	11.32	3640	-18.96	20230306	2650	11.32	20230103	4825	-38.86	20220808	2650	11.32	20230103	2.89	N	036710	500	241 억	8780711	N	N	N	N
136	20230808	100401	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2970	-20	5	-0.67	92777140	31024	17.39	2995	3015	2970	3885	2095	2990	2990.50	18.16	-19023	3170	3080	2985	2895	2800	3125	2940	242	895	500	2090	5	1	48350145	1436	4.62	0.65	12	0.06	643.00	4558.00	4825	20220808	-38.45	2650	20230103	12.08	3640	-18.41	20230306	2650	12.08	20230103	4825	-38.45	20220808	2650	12.08	20230103	2.89	N	036710	500	241 억	8780711	N	N	N	N
137	20230808	090401	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3015	25	2	0.84	48140	16	0.01	2995	3015	2995	3885	2095	2990	3008.75	18.16	0	3170	3080	2985	2895	2800	3125	2940	242	895	500	2090	5	1	48350145	1458	4.69	0.66	12	0.00	643.00	4558.00	4825	20220808	-37.51	2650	20230103	13.77	3640	-17.17	20230306	2650	13.77	20230103	4825	-37.51	20220808	2650	13.77	20230103	2.89	N	036710	500	241 억	8780711	N	N	N	N
138	20230807	160400	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2990	-10	5	-0.33	533177060	178438	164.04	2980	3075	2890	3900	2100	3000	2988.00	18.18	-9550	3090	3045	2995	2950	2900	3067	2972	242	900	500	2100	5	1	48350145	1446	4.65	0.66	12	0.37	643.00	4558.00	4825	20220808	-38.03	2650	20230103	12.83	3640	-17.86	20230306	2650	12.83	20230103	4825	-38.03	20220808	2650	12.83	20230103	2.87	N	036710	500	241 억	8788440	N	N	N	N
139	20230807	150357	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3000	0	3	0.00	497434455	166494	153.06	2980	3075	2890	3900	2100	3000	2987.67	18.18	-8723	3090	3045	2995	2950	2900	3067	2972	242	900	500	2100	5	1	48350145	1451	4.67	0.66	12	0.34	643.00	4558.00	4825	20220808	-37.82	2650	20230103	13.21	3640	-17.58	20230306	2650	13.21	20230103	4825	-37.82	20220808	2650	13.21	20230103	2.87	N	036710	500	241 억	8788440	N	N	N	N
140	20230807	140400	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2985	-15	5	-0.50	477332880	159769	146.88	2980	3075	2890	3900	2100	3000	2987.62	18.18	-7768	3090	3045	2995	2950	2900	3067	2972	242	900	500	2100	5	1	48350145	1443	4.64	0.65	12	0.33	643.00	4558.00	4825	20220808	-38.13	2650	20230103	12.64	3640	-17.99	20230306	2650	12.64	20230103	4825	-38.13	20220808	2650	12.64	20230103	2.87	N	036710	500	241 억	8788440	N	N	N	N
141	20230807	130358	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3030	30	2	1.00	406236815	136127	125.14	2980	3075	2890	3900	2100	3000	2984.21	18.18	-8195	3090	3045	2995	2950	2900	3067	2972	242	900	500	2100	5	1	48350145	1465	4.71	0.66	12	0.28	643.00	4558.00	4825	20220808	-37.20	2650	20230103	14.34	3640	-16.76	20230306	2650	14.34	20230103	4825	-37.20	20220808	2650	14.34	20230103	2.87	N	036710	500	241 억	8788440	N	N	N	N
142	20230807	120356	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3075	75	2	2.50	361942385	121621	111.81	2980	3075	2890	3900	2100	3000	2975.91	18.18	-7410	3090	3045	2995	2950	2900	3067	2972	242	900	500	2100	5	1	48350145	1487	4.78	0.67	12	0.25	643.00	4558.00	4825	20220808	-36.27	2650	20230103	16.04	3640	-15.52	20230306	2650	16.04	20230103	4825	-36.27	20220808	2650	16.04	20230103	2.87	N	036710	500	241 억	8788440	N	N	N	N
143	20230807	110353	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3025	25	2	0.83	265472930	89831	82.58	2980	3045	2890	3900	2100	3000	2955.06	18.18	-7686	3090	3045	2995	2950	2900	3067	2972	242	900	500	2100	5	1	48350145	1463	4.70	0.66	12	0.19	643.00	4558.00	4825	20220808	-37.31	2650	20230103	14.15	3640	-16.90	20230306	2650	14.15	20230103	4825	-37.31	20220808	2650	14.15	20230103	2.87	N	036710	500	241 억	8788440	N	N	N	N
144	20230807	100357	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2965	-35	5	-1.17	173281175	59192	54.42	2980	3000	2890	3900	2100	3000	2926.98	18.18	2880	3090	3045	2995	2950	2900	3067	2972	242	900	500	2100	5	1	48350145	1434	4.61	0.65	12	0.12	643.00	4558.00	4825	20220808	-38.55	2650	20230103	11.89	3640	-18.54	20230306	2650	11.89	20230103	4825	-38.55	20220808	2650	11.89	20230103	2.87	N	036710	500	241 억	8788440	N	N	N	N
145	20230807	090357	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2965	-35	5	-1.17	7194130	2414	2.22	2980	3000	2965	3900	2100	3000	2976.57	18.18	-123	3090	3045	2995	2950	2900	3067	2972	242	900	500	2100	5	1	48350145	1434	4.61	0.65	12	0.00	643.00	4558.00	4825	20220808	-38.55	2650	20230103	11.89	3640	-18.54	20230306	2650	11.89	20230103	4825	-38.55	20220808	2650	11.89	20230103	2.87	N	036710	500	241 억	8788440	N	N	N	N
146	20230804	160354	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3000	40	2	1.35	321378375	107169	67.83	2965	3040	2945	3845	2075	2960	2998.80	18.17	2995	3046	3002	2956	2912	2866	2980	2890	242	885	500	2070	5	1	48350145	1451	4.67	0.66	12	0.22	643.00	4558.00	4825	20220808	-37.82	2650	20230103	13.21	3640	-17.58	20230306	2650	13.21	20230103	4825	-37.82	20220808	2650	13.21	20230103	2.95	N	036710	500	241 억	8785445	N	N	N	N
147	20230804	150354	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3005	45	2	1.52	302443930	100867	63.84	2965	3040	2945	3845	2075	2960	2998.44	18.17	2929	3046	3002	2956	2912	2866	2980	2890	242	885	500	2070	5	1	48350145	1453	4.67	0.66	12	0.21	643.00	4558.00	4825	20220808	-37.72	2650	20230103	13.40	3640	-17.45	20230306	2650	13.40	20230103	4825	-37.72	20220808	2650	13.40	20230103	2.95	N	036710	500	241 억	8785445	N	N	N	N
148	20230804	140400	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3005	45	2	1.52	266135990	88766	56.18	2965	3040	2945	3845	2075	2960	2998.17	18.17	5379	3046	3002	2956	2912	2866	2980	2890	242	885	500	2070	5	1	48350145	1453	4.67	0.66	12	0.18	643.00	4558.00	4825	20220808	-37.72	2650	20230103	13.40	3640	-17.45	20230306	2650	13.40	20230103	4825	-37.72	20220808	2650	13.40	20230103	2.95	N	036710	500	241 억	8785445	N	N	N	N
149	20230804	130354	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2995	35	2	1.18	254293830	84821	53.68	2965	3040	2945	3845	2075	2960	2998.01	18.17	6075	3046	3002	2956	2912	2866	2980	2890	242	885	500	2070	5	1	48350145	1448	4.66	0.66	12	0.18	643.00	4558.00	4825	20220808	-37.93	2650	20230103	13.02	3640	-17.72	20230306	2650	13.02	20230103	4825	-37.93	20220808	2650	13.02	20230103	2.95	N	036710	500	241 억	8785445	N	N	N	N
150	20230804	120354	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3000	40	2	1.35	233322275	77815	49.25	2965	3040	2945	3845	2075	2960	2998.42	18.17	9380	3046	3002	2956	2912	2866	2980	2890	242	885	500	2070	5	1	48350145	1451	4.67	0.66	12	0.16	643.00	4558.00	4825	20220808	-37.82	2650	20230103	13.21	3640	-17.58	20230306	2650	13.21	20230103	4825	-37.82	20220808	2650	13.21	20230103	2.95	N	036710	500	241 억	8785445	N	N	N	N
151	20230804	110356	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2990	30	2	1.01	210376470	70166	44.41	2965	3040	2945	3845	2075	2960	2998.27	18.17	10858	3046	3002	2956	2912	2866	2980	2890	242	885	500	2070	5	1	48350145	1446	4.65	0.66	12	0.15	643.00	4558.00	4825	20220808	-38.03	2650	20230103	12.83	3640	-17.86	20230306	2650	12.83	20230103	4825	-38.03	20220808	2650	12.83	20230103	2.95	N	036710	500	241 억	8785445	N	N	N	N
152	20230804	100352	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2980	20	2	0.68	183062935	61028	38.62	2965	3040	2945	3845	2075	2960	2999.65	18.17	13439	3046	3002	2956	2912	2866	2980	2890	242	885	500	2070	5	1	48350145	1441	4.63	0.65	12	0.13	643.00	4558.00	4825	20220808	-38.24	2650	20230103	12.45	3640	-18.13	20230306	2650	12.45	20230103	4825	-38.24	20220808	2650	12.45	20230103	2.95	N	036710	500	241 억	8785445	N	N	N	N
153	20230804	090352	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2975	15	2	0.51	47611955	15911	10.07	2965	2995	2960	3845	2075	2960	2992.39	18.17	-1011	3046	3002	2956	2912	2866	2980	2890	242	885	500	2070	5	1	48350145	1438	4.63	0.65	12	0.03	643.00	4558.00	4825	20220808	-38.34	2650	20230103	12.26	3640	-18.27	20230306	2650	12.26	20230103	4825	-38.34	20220808	2650	12.26	20230103	2.95	N	036710	500	241 억	8785445	N	N	N	N
154	20230803	160352	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2960	-30	5	-1.00	463323970	157199	80.88	2990	3000	2910	3885	2095	2990	2947.36	18.24	-32198	3153	3071	3018	2936	2883	3045	2910	242	895	500	2090	5	1	48350145	1431	4.60	0.65	12	0.33	643.00	4558.00	4970	20220802	-40.44	2650	20230103	11.70	3640	-18.68	20230306	2650	11.70	20230103	4825	-38.65	20220808	2650	11.70	20230103	2.96	N	036710	500	241 억	8817837	N	N	N	N
155	20230803	150354	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2960	-30	5	-1.00	431609285	146465	75.35	2990	3000	2910	3885	2095	2990	2946.84	18.24	-31011	3153	3071	3018	2936	2883	3045	2910	242	895	500	2090	5	1	48350145	1431	4.60	0.65	12	0.30	643.00	4558.00	4970	20220802	-40.44	2650	20230103	11.70	3640	-18.68	20230306	2650	11.70	20230103	4825	-38.65	20220808	2650	11.70	20230103	2.96	N	036710	500	241 억	8817837	N	N	N	N
156	20230803	140350	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2940	-50	5	-1.67	377153255	128004	65.86	2990	3000	2910	3885	2095	2990	2946.42	18.24	-33306	3153	3071	3018	2936	2883	3045	2910	242	895	500	2090	5	1	48350145	1421	4.57	0.65	12	0.26	643.00	4558.00	4970	20220802	-40.85	2650	20230103	10.94	3640	-19.23	20230306	2650	10.94	20230103	4825	-39.07	20220808	2650	10.94	20230103	2.96	N	036710	500	241 억	8817837	N	N	N	N
157	20230803	130355	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2945	-45	5	-1.51	335880735	113994	58.65	2990	3000	2910	3885	2095	2990	2946.48	18.24	-30530	3153	3071	3018	2936	2883	3045	2910	242	895	500	2090	5	1	48350145	1424	4.58	0.65	12	0.24	643.00	4558.00	4970	20220802	-40.74	2650	20230103	11.13	3640	-19.09	20230306	2650	11.13	20230103	4825	-38.96	20220808	2650	11.13	20230103	2.96	N	036710	500	241 억	8817837	N	N	N	N
158	20230803	120354	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2940	-50	5	-1.67	318918855	108217	55.68	2990	3000	2910	3885	2095	2990	2947.03	18.24	-29805	3153	3071	3018	2936	2883	3045	2910	242	895	500	2090	5	1	48350145	1421	4.57	0.65	12	0.22	643.00	4558.00	4970	20220802	-40.85	2650	20230103	10.94	3640	-19.23	20230306	2650	10.94	20230103	4825	-39.07	20220808	2650	10.94	20230103	2.96	N	036710	500	241 억	8817837	N	N	N	N
159	20230803	110350	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2920	-70	5	-2.34	266607995	90305	46.46	2990	3000	2920	3885	2095	2990	2952.31	18.24	-23204	3153	3071	3018	2936	2883	3045	2910	242	895	500	2090	5	1	48350145	1412	4.54	0.64	12	0.19	643.00	4558.00	4970	20220802	-41.25	2650	20230103	10.19	3640	-19.78	20230306	2650	10.19	20230103	4825	-39.48	20220808	2650	10.19	20230103	2.96	N	036710	500	241 억	8817837	N	N	N	N
160	20230803	100350	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2960	-30	5	-1.00	147350970	49728	25.58	2990	3000	2930	3885	2095	2990	2963.14	18.24	2027	3153	3071	3018	2936	2883	3045	2910	242	895	500	2090	5	1	48350145	1431	4.60	0.65	12	0.10	643.00	4558.00	4970	20220802	-40.44	2650	20230103	11.70	3640	-18.68	20230306	2650	11.70	20230103	4825	-38.65	20220808	2650	11.70	20230103	2.96	N	036710	500	241 억	8817837	N	N	N	N
161	20230803	090350	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2990	0	3	0.00	4129190	1381	0.71	2990	2990	2990	3885	2095	2990	2990.00	18.24	-377	3153	3071	3018	2936	2883	3045	2910	242	895	500	2090	5	1	48350145	1446	4.65	0.66	12	0.00	643.00	4558.00	4970	20220802	-39.84	2650	20230103	12.83	3640	-17.86	20230306	2650	12.83	20230103	4825	-38.03	20220808	2650	12.83	20230103	2.96	N	036710	500	241 억	8817837	N	N	N	N
162	20230802	160352	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2990	-100	5	-3.24	583669450	194102	148.39	3060	3100	2965	4015	2165	3090	3007.03	18.29	-24202	3186	3137	3086	3037	2986	3112	3012	242	925	500	2160	5	1	48350145	1446	4.65	0.66	12	0.40	643.00	4558.00	5020	20220801	-40.44	2650	20230103	12.83	3640	-17.86	20230306	2650	12.83	20230103	4970	-39.84	20220802	2650	12.83	20230103	2.99	N	036710	500	241 억	8842043	N	N	N	N
163	20230802	150356	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3000	-90	5	-2.91	506016110	168165	128.56	3060	3100	2965	4015	2165	3090	3009.05	18.29	-21246	3186	3137	3086	3037	2986	3112	3012	242	925	500	2160	5	1	48350145	1451	4.67	0.66	12	0.35	643.00	4558.00	5020	20220801	-40.24	2650	20230103	13.21	3640	-17.58	20230306	2650	13.21	20230103	4970	-39.64	20220802	2650	13.21	20230103	2.99	N	036710	500	241 억	8842043	N	N	N	N
164	20230802	140352	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2985	-105	5	-3.40	463141770	153832	117.60	3060	3100	2965	4015	2165	3090	3010.70	18.29	-20445	3186	3137	3086	3037	2986	3112	3012	242	925	500	2160	5	1	48350145	1443	4.64	0.65	12	0.32	643.00	4558.00	5020	20220801	-40.54	2650	20230103	12.64	3640	-17.99	20230306	2650	12.64	20230103	4970	-39.94	20220802	2650	12.64	20230103	2.99	N	036710	500	241 억	8842043	N	N	N	N
165	20230802	130352	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2990	-100	5	-3.24	358765295	118781	90.81	3060	3100	2985	4015	2165	3090	3020.39	18.29	-13281	3186	3137	3086	3037	2986	3112	3012	242	925	500	2160	5	1	48350145	1446	4.65	0.66	12	0.25	643.00	4558.00	5020	20220801	-40.44	2650	20230103	12.83	3640	-17.86	20230306	2650	12.83	20230103	4970	-39.84	20220802	2650	12.83	20230103	2.99	N	036710	500	241 억	8842043	N	N	N	N
166	20230802	120348	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3010	-80	5	-2.59	243389800	80265	61.36	3060	3100	3005	4015	2165	3090	3032.33	18.29	-14653	3186	3137	3086	3037	2986	3112	3012	242	925	500	2160	5	1	48350145	1455	4.68	0.66	12	0.17	643.00	4558.00	5020	20220801	-40.04	2650	20230103	13.58	3640	-17.31	20230306	2650	13.58	20230103	4970	-39.44	20220802	2650	13.58	20230103	2.99	N	036710	500	241 억	8842043	N	N	N	N
167	20230802	110346	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3025	-65	5	-2.10	137078965	45019	34.42	3060	3100	3020	4015	2165	3090	3044.91	18.29	-7455	3186	3137	3086	3037	2986	3112	3012	242	925	500	2160	5	1	48350145	1463	4.70	0.66	12	0.09	643.00	4558.00	5020	20220801	-39.74	2650	20230103	14.15	3640	-16.90	20230306	2650	14.15	20230103	4970	-39.13	20220802	2650	14.15	20230103	2.99	N	036710	500	241 억	8842043	N	N	N	N
168	20230802	100349	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3045	-45	5	-1.46	64621445	21174	16.19	3060	3100	3020	4015	2165	3090	3051.92	18.29	5345	3186	3137	3086	3037	2986	3112	3012	242	925	500	2160	5	1	48350145	1472	4.74	0.67	12	0.04	643.00	4558.00	5020	20220801	-39.34	2650	20230103	14.91	3640	-16.35	20230306	2650	14.91	20230103	4970	-38.73	20220802	2650	14.91	20230103	2.99	N	036710	500	241 억	8842043	N	N	N	N
169	20230802	090347	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3055	-35	5	-1.13	21181300	6934	5.30	3060	3065	3050	4015	2165	3090	3054.70	18.29	3099	3186	3137	3086	3037	2986	3112	3012	242	925	500	2160	5	1	48350145	1477	4.75	0.67	12	0.01	643.00	4558.00	5020	20220801	-39.14	2650	20230103	15.28	3640	-16.07	20230306	2650	15.28	20230103	4970	-38.53	20220802	2650	15.28	20230103	2.99	N	036710	500	241 억	8842043	N	N	N	N
170	20230801	160350	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3090	-15	5	-0.48	400548380	130491	133.68	3135	3135	3035	4035	2175	3105	3069.54	18.35	-29598	3235	3170	3135	3070	3035	3152	3052	242	930	500	2170	5	1	48350145	1494	4.81	0.68	12	0.27	643.00	4558.00	5020	20220801	-38.45	2650	20230103	16.60	3640	-15.11	20230306	2650	16.60	20230103	5020	-38.45	20220801	2650	16.60	20230103	2.98	N	036710	500	241 억	8871639	N	N	N	N
171	20230801	150346	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3055	-50	5	-1.61	381309175	124238	127.27	3135	3135	3035	4035	2175	3105	3069.18	18.35	-28466	3235	3170	3135	3070	3035	3152	3052	242	930	500	2170	5	1	48350145	1477	4.75	0.67	12	0.26	643.00	4558.00	5020	20220801	-39.14	2650	20230103	15.28	3640	-16.07	20230306	2650	15.28	20230103	5020	-39.14	20220801	2650	15.28	20230103	2.98	N	036710	500	241 억	8871639	N	N	N	N
172	20230801	140354	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3070	-35	5	-1.13	345028990	112386	115.13	3135	3135	3035	4035	2175	3105	3070.04	18.35	-23699	3235	3170	3135	3070	3035	3152	3052	242	930	500	2170	5	1	48350145	1484	4.77	0.67	12	0.23	643.00	4558.00	5020	20220801	-38.84	2650	20230103	15.85	3640	-15.66	20230306	2650	15.85	20230103	5020	-38.84	20220801	2650	15.85	20230103	2.98	N	036710	500	241 억	8871639	N	N	N	N
173	20230801	130347	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3060	-45	5	-1.45	307527315	100117	102.56	3135	3135	3040	4035	2175	3105	3071.68	18.35	-18756	3235	3170	3135	3070	3035	3152	3052	242	930	500	2170	5	1	48350145	1480	4.76	0.67	12	0.21	643.00	4558.00	5020	20220801	-39.04	2650	20230103	15.47	3640	-15.93	20230306	2650	15.47	20230103	5020	-39.04	20220801	2650	15.47	20230103	2.98	N	036710	500	241 억	8871639	N	N	N	N
174	20230801	120347	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3070	-35	5	-1.13	261314190	85075	87.15	3135	3135	3040	4035	2175	3105	3071.57	18.35	-17518	3235	3170	3135	3070	3035	3152	3052	242	930	500	2170	5	1	48350145	1484	4.77	0.67	12	0.18	643.00	4558.00	5020	20220801	-38.84	2650	20230103	15.85	3640	-15.66	20230306	2650	15.85	20230103	5020	-38.84	20220801	2650	15.85	20230103	2.98	N	036710	500	241 억	8871639	N	N	N	N
175	20230801	110345	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3050	-55	5	-1.77	229440265	74666	76.49	3135	3135	3040	4035	2175	3105	3072.89	18.35	-14248	3235	3170	3135	3070	3035	3152	3052	242	930	500	2170	5	1	48350145	1475	4.74	0.67	12	0.15	643.00	4558.00	5020	20220801	-39.24	2650	20230103	15.09	3640	-16.21	20230306	2650	15.09	20230103	5020	-39.24	20220801	2650	15.09	20230103	2.98	N	036710	500	241 억	8871639	N	N	N	N
176	20230801	100348	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3050	-55	5	-1.77	138246290	44752	45.85	3135	3135	3050	4035	2175	3105	3089.16	18.35	-7866	3235	3170	3135	3070	3035	3152	3052	242	930	500	2170	5	1	48350145	1475	4.74	0.67	12	0.09	643.00	4558.00	5020	20220801	-39.24	2650	20230103	15.09	3640	-16.21	20230306	2650	15.09	20230103	5020	-39.24	20220801	2650	15.09	20230103	2.98	N	036710	500	241 억	8871639	N	N	N	N
177	20230801	090344	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3130	25	2	0.81	5494135	1753	1.80	3135	3135	3130	4035	2175	3105	3134.13	18.35	-1150	3235	3170	3135	3070	3035	3152	3052	242	930	500	2170	5	1	48350145	1513	4.87	0.69	12	0.00	643.00	4558.00	5020	20220801	-37.65	2650	20230103	18.11	3640	-14.01	20230306	2650	18.11	20230103	5020	-37.65	20220801	2650	18.11	20230103	2.98	N	036710	500	241 억	8871639	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History