KissMeData/267320/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	161051	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4740	-185	5	-3.76	19216662800	3994254	118.13	5010	5030	4705	6400	3450	4925	4811.37	4.19	287512	5258	5091	5003	4836	4748	5047	4792	40	1475	100	3440	5	1	40334345	1912	4740.00	6.97	12	9.90	1.00	680.00	6250	20230821	-24.16	2830	20230103	67.49	6250	-24.16	20230821	2830	67.49	20230103	6250	-24.16	20230821	2830	67.49	20230103	0.34	N	267320	100	40 억	1690929	N	N	0	N	00	N
3	20230831	151342	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4740	-185	5	-3.76	18549575985	3853431	113.97	5010	5030	4705	6400	3450	4925	4813.78	4.19	270143	5258	5091	5003	4836	4748	5047	4792	40	1475	100	3440	5	1	40334345	1912	4740.00	6.97	12	9.55	1.00	680.00	6250	20230821	-24.16	2830	20230103	67.49	6250	-24.16	20230821	2830	67.49	20230103	6250	-24.16	20230821	2830	67.49	20230103	0.34	N	267320	100	40 억	1690929	N	N	0	N	00	N
4	20230831	141457	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4775	-150	5	-3.05	14915168985	3090253	91.40	5010	5030	4715	6400	3450	4925	4826.52	4.19	365322	5258	5091	5003	4836	4748	5047	4792	40	1475	100	3440	5	1	40334345	1926	4775.00	7.02	12	7.66	1.00	680.00	6250	20230821	-23.60	2830	20230103	68.73	6250	-23.60	20230821	2830	68.73	20230103	6250	-23.60	20230821	2830	68.73	20230103	0.34	N	267320	100	40 억	1690929	N	N	0	N	00	N
5	20230831	131421	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4740	-185	5	-3.76	13613291065	2816628	83.31	5010	5030	4715	6400	3450	4925	4833.19	4.19	345535	5258	5091	5003	4836	4748	5047	4792	40	1475	100	3440	5	1	40334345	1912	4740.00	6.97	12	6.98	1.00	680.00	6250	20230821	-24.16	2830	20230103	67.49	6250	-24.16	20230821	2830	67.49	20230103	6250	-24.16	20230821	2830	67.49	20230103	0.34	N	267320	100	40 억	1690929	N	N	0	N	00	N
6	20230831	121509	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4755	-170	5	-3.45	12393009985	2559524	75.70	5010	5030	4735	6400	3450	4925	4841.92	4.19	326503	5258	5091	5003	4836	4748	5047	4792	40	1475	100	3440	5	1	40334345	1918	4755.00	6.99	12	6.35	1.00	680.00	6250	20230821	-23.92	2830	20230103	68.02	6250	-23.92	20230821	2830	68.02	20230103	6250	-23.92	20230821	2830	68.02	20230103	0.34	N	267320	100	40 억	1690929	N	N	0	N	00	N
7	20230831	111942	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4745	-180	5	-3.65	10691125575	2201628	65.12	5010	5030	4735	6400	3450	4925	4856.01	4.19	254776	5258	5091	5003	4836	4748	5047	4792	40	1475	100	3440	5	1	40334345	1914	4745.00	6.98	12	5.46	1.00	680.00	6250	20230821	-24.08	2830	20230103	67.67	6250	-24.08	20230821	2830	67.67	20230103	6250	-24.08	20230821	2830	67.67	20230103	0.34	N	267320	100	40 억	1690929	N	N	0	N	00	N
8	20230831	101600	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4830	-95	5	-1.93	8244811175	1693304	50.08	5010	5030	4755	6400	3450	4925	4869.07	4.19	203374	5258	5091	5003	4836	4748	5047	4792	40	1475	100	3440	5	1	40334345	1948	4830.00	7.10	12	4.20	1.00	680.00	6250	20230821	-22.72	2830	20230103	70.67	6250	-22.72	20230821	2830	70.67	20230103	6250	-22.72	20230821	2830	70.67	20230103	0.34	N	267320	100	40 억	1690929	N	N	0	N	00	N
9	20230831	091428	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4855	-70	5	-1.42	2923422945	588883	17.42	5010	5030	4815	6400	3450	4925	4964.35	4.19	-68564	5258	5091	5003	4836	4748	5047	4792	40	1475	100	3440	5	1	40334345	1958	4855.00	7.14	12	1.46	1.00	680.00	6250	20230821	-22.32	2830	20230103	71.55	6250	-22.32	20230821	2830	71.55	20230103	6250	-22.32	20230821	2830	71.55	20230103	0.34	N	267320	100	40 억	1690929	N	N	0	N	00	N
10	20230830	161056	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4925	-175	5	-3.43	15715094945	3121005	32.23	5120	5170	4915	6630	3570	5100	5035.90	3.70	196874	5633	5366	5233	4966	4833	5300	4900	40	1530	100	3570	5	1	40334345	1986	4925.00	7.24	12	7.74	1.00	680.00	6250	20230821	-21.20	2830	20230103	74.03	6250	-21.20	20230821	2830	74.03	20230103	6250	-21.20	20230821	2830	74.03	20230103	0.36	N	267320	100	40 억	1494055	N	N	2	N	00	N
11	20230830	151319	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4960	-140	5	-2.75	14172310335	2808239	29.00	5120	5170	4955	6630	3570	5100	5046.68	3.70	145275	5633	5366	5233	4966	4833	5300	4900	40	1530	100	3570	5	1	40334345	2001	4960.00	7.29	12	6.96	1.00	680.00	6250	20230821	-20.64	2830	20230103	75.27	6250	-20.64	20230821	2830	75.27	20230103	6250	-20.64	20230821	2830	75.27	20230103	0.36	N	267320	100	40 억	1494055	N	N	2	N	00	N
12	20230830	141410	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5000	-100	5	-1.96	12704711495	2513721	25.96	5120	5170	4970	6630	3570	5100	5054.14	3.70	146826	5633	5366	5233	4966	4833	5300	4900	40	1530	100	3570	10	1	40334345	2017	5000.00	7.35	12	6.23	1.00	680.00	6250	20230821	-20.00	2830	20230103	76.68	6250	-20.00	20230821	2830	76.68	20230103	6250	-20.00	20230821	2830	76.68	20230103	0.36	N	267320	100	40 억	1494055	N	N	2	N	00	N
13	20230830	131400	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5020	-80	5	-1.57	11620592035	2296924	23.72	5120	5170	4970	6630	3570	5100	5059.19	3.70	160246	5633	5366	5233	4966	4833	5300	4900	40	1530	100	3570	10	1	40334345	2025	5020.00	7.38	12	5.69	1.00	680.00	6250	20230821	-19.68	2830	20230103	77.39	6250	-19.68	20230821	2830	77.39	20230103	6250	-19.68	20230821	2830	77.39	20230103	0.36	N	267320	100	40 억	1494055	N	N	2	N	00	N
14	20230830	121415	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5000	-100	5	-1.96	9549380820	1882023	19.43	5120	5170	4985	6630	3570	5100	5073.99	3.70	106302	5633	5366	5233	4966	4833	5300	4900	40	1530	100	3570	10	1	40334345	2017	5000.00	7.35	12	4.67	1.00	680.00	6250	20230821	-20.00	2830	20230103	76.68	6250	-20.00	20230821	2830	76.68	20230103	6250	-20.00	20230821	2830	76.68	20230103	0.36	N	267320	100	40 억	1494055	N	N	2	N	00	N
15	20230830	111928	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5090	-10	5	-0.20	7574866340	1488737	15.37	5120	5170	5010	6630	3570	5100	5088.11	3.70	138480	5633	5366	5233	4966	4833	5300	4900	40	1530	100	3570	10	1	40334345	2053	5090.00	7.49	12	3.69	1.00	680.00	6250	20230821	-18.56	2830	20230103	79.86	6250	-18.56	20230821	2830	79.86	20230103	6250	-18.56	20230821	2830	79.86	20230103	0.36	N	267320	100	40 억	1494055	N	N	2	N	00	N
16	20230830	101457	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5080	-20	5	-0.39	5365735170	1052773	10.87	5120	5170	5010	6630	3570	5100	5096.76	3.70	88340	5633	5366	5233	4966	4833	5300	4900	40	1530	100	3570	10	1	40334345	2049	5080.00	7.47	12	2.61	1.00	680.00	6250	20230821	-18.72	2830	20230103	79.51	6250	-18.72	20230821	2830	79.51	20230103	6250	-18.72	20230821	2830	79.51	20230103	0.36	N	267320	100	40 억	1494055	N	N	2	N	00	N
17	20230830	091357	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5080	-20	5	-0.39	2412925520	474350	4.90	5120	5170	5010	6630	3570	5100	5086.79	3.70	-1061	5633	5366	5233	4966	4833	5300	4900	40	1530	100	3570	10	1	40334345	2049	5080.00	7.47	12	1.18	1.00	680.00	6250	20230821	-18.72	2830	20230103	79.51	6250	-18.72	20230821	2830	79.51	20230103	6250	-18.72	20230821	2830	79.51	20230103	0.36	N	267320	100	40 억	1494055	N	N	2	N	00	N
18	20230829	161051	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5100	-400	5	-7.27	50489469360	9602559	65.06	5310	5500	5100	7150	3850	5500	5258.40	5.22	-617995	5953	5726	5313	5086	4673	5840	5200	40	1650	100	3850	10	1	40334345	2057	5100.00	7.50	12	23.81	1.00	680.00	6250	20230821	-18.40	2830	20230103	80.21	6250	-18.40	20230821	2830	80.21	20230103	6250	-18.40	20230821	2830	80.21	20230103	0.33	N	267320	100	40 억	2105896	N	N	2	N	00	N
19	20230829	151326	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5130	-370	5	-6.73	48973518460	9306318	63.06	5310	5500	5100	7150	3850	5500	5262.32	5.22	-619005	5953	5726	5313	5086	4673	5840	5200	40	1650	100	3850	10	1	40334345	2069	5130.00	7.54	12	23.07	1.00	680.00	6250	20230821	-17.92	2830	20230103	81.27	6250	-17.92	20230821	2830	81.27	20230103	6250	-17.92	20230821	2830	81.27	20230103	0.33	N	267320	100	40 억	2105896	N	N	4	N	00	N
20	20230829	141500	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5150	-350	5	-6.36	46499630590	8825768	59.80	5310	5500	5100	7150	3850	5500	5268.55	5.22	-631960	5953	5726	5313	5086	4673	5840	5200	40	1650	100	3850	10	1	40334345	2077	5150.00	7.57	12	21.88	1.00	680.00	6250	20230821	-17.60	2830	20230103	81.98	6250	-17.60	20230821	2830	81.98	20230103	6250	-17.60	20230821	2830	81.98	20230103	0.33	N	267320	100	40 억	2105896	N	N	4	N	00	N
21	20230829	131356	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5230	-270	5	-4.91	41202639340	7799829	52.85	5310	5500	5150	7150	3850	5500	5282.43	5.22	-680691	5953	5726	5313	5086	4673	5840	5200	40	1650	100	3850	10	1	40334345	2109	5230.00	7.69	12	19.34	1.00	680.00	6250	20230821	-16.32	2830	20230103	84.81	6250	-16.32	20230821	2830	84.81	20230103	6250	-16.32	20230821	2830	84.81	20230103	0.33	N	267320	100	40 억	2105896	N	N	4	N	00	N
22	20230829	121453	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5240	-260	5	-4.73	17317654060	3307995	22.41	5310	5370	5150	7150	3850	5500	5234.87	5.22	-277299	5953	5726	5313	5086	4673	5840	5200	40	1650	100	3850	10	1	40334345	2114	5240.00	7.71	12	8.20	1.00	680.00	6250	20230821	-16.16	2830	20230103	85.16	6250	-16.16	20230821	2830	85.16	20230103	6250	-16.16	20230821	2830	85.16	20230103	0.33	N	267320	100	40 억	2105896	N	N	4	N	00	N
23	20230829	112148	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5220	-280	5	-5.09	15541907870	2966818	20.10	5310	5370	5150	7150	3850	5500	5238.34	5.22	-219945	5953	5726	5313	5086	4673	5840	5200	40	1650	100	3850	10	1	40334345	2105	5220.00	7.68	12	7.36	1.00	680.00	6250	20230821	-16.48	2830	20230103	84.45	6250	-16.48	20230821	2830	84.45	20230103	6250	-16.48	20230821	2830	84.45	20230103	0.33	N	267320	100	40 억	2105896	N	N	4	N	00	N
24	20230829	101551	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5220	-280	5	-5.09	12795608440	2440764	16.54	5310	5370	5150	7150	3850	5500	5242.17	5.22	-211478	5953	5726	5313	5086	4673	5840	5200	40	1650	100	3850	10	1	40334345	2105	5220.00	7.68	12	6.05	1.00	680.00	6250	20230821	-16.48	2830	20230103	84.45	6250	-16.48	20230821	2830	84.45	20230103	6250	-16.48	20230821	2830	84.45	20230103	0.33	N	267320	100	40 억	2105896	N	N	4	N	00	N
25	20230829	091032	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5260	-240	5	-4.36	5054455170	959917	6.50	5310	5370	5160	7150	3850	5500	5264.84	5.22	-88201	5953	5726	5313	5086	4673	5840	5200	40	1650	100	3850	10	1	40334345	2122	5260.00	7.74	12	2.38	1.00	680.00	6250	20230821	-15.84	2830	20230103	85.87	6250	-15.84	20230821	2830	85.87	20230103	6250	-15.84	20230821	2830	85.87	20230103	0.33	N	267320	100	40 억	2105896	N	N	4	N	00	N
26	20230828	161019	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5500	450	2	8.91	75220519165	14221855	193.16	5040	5540	4900	6560	3540	5050	5288.93	3.02	887226	5750	5400	5140	4790	4530	5270	4660	40	1510	100	3530	10	1	40334345	2218	5500.00	8.09	12	35.26	1.00	680.00	6250	20230821	-12.00	2830	20230103	94.35	6250	-12.00	20230821	2830	94.35	20230103	6250	-12.00	20230821	2830	94.35	20230103	0.31	N	267320	100	40 억	1219255	N	N	4	N	00	N
27	20230828	151029	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5300	250	2	4.95	60206684085	11468877	155.77	5040	5490	4900	6560	3540	5050	5249.86	3.02	686355	5750	5400	5140	4790	4530	5270	4660	40	1510	100	3530	10	1	40334345	2138	5300.00	7.79	12	28.43	1.00	680.00	6250	20230821	-15.20	2830	20230103	87.28	6250	-15.20	20230821	2830	87.28	20230103	6250	-15.20	20230821	2830	87.28	20230103	0.31	N	267320	100	40 억	1219255	N	N	2	N	00	N
28	20230828	141032	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5290	240	2	4.75	56498361295	10766543	146.23	5040	5490	4900	6560	3540	5050	5247.89	3.02	581443	5750	5400	5140	4790	4530	5270	4660	40	1510	100	3530	10	1	40334345	2134	5290.00	7.78	12	26.69	1.00	680.00	6250	20230821	-15.36	2830	20230103	86.93	6250	-15.36	20230821	2830	86.93	20230103	6250	-15.36	20230821	2830	86.93	20230103	0.31	N	267320	100	40 억	1219255	N	N	2	N	00	N
29	20230828	131041	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5240	190	2	3.76	51534484815	9826309	133.46	5040	5490	4900	6560	3540	5050	5244.87	3.02	494251	5750	5400	5140	4790	4530	5270	4660	40	1510	100	3530	10	1	40334345	2114	5240.00	7.71	12	24.36	1.00	680.00	6250	20230821	-16.16	2830	20230103	85.16	6250	-16.16	20230821	2830	85.16	20230103	6250	-16.16	20230821	2830	85.16	20230103	0.31	N	267320	100	40 억	1219255	N	N	2	N	00	N
30	20230828	121031	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5250	200	2	3.96	33003225245	6346264	86.19	5040	5400	4900	6560	3540	5050	5200.81	3.02	260982	5750	5400	5140	4790	4530	5270	4660	40	1510	100	3530	10	1	40334345	2118	5250.00	7.72	12	15.73	1.00	680.00	6250	20230821	-16.00	2830	20230103	85.51	6250	-16.00	20230821	2830	85.51	20230103	6250	-16.00	20230821	2830	85.51	20230103	0.31	N	267320	100	40 억	1219255	N	N	2	N	00	N
31	20230828	111028	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5170	120	2	2.38	29016348885	5581496	75.81	5040	5400	4900	6560	3540	5050	5199.11	3.02	196460	5750	5400	5140	4790	4530	5270	4660	40	1510	100	3530	10	1	40334345	2085	5170.00	7.60	12	13.84	1.00	680.00	6250	20230821	-17.28	2830	20230103	82.69	6250	-17.28	20230821	2830	82.69	20230103	6250	-17.28	20230821	2830	82.69	20230103	0.31	N	267320	100	40 억	1219255	N	N	2	N	00	N
32	20230828	101018	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5180	130	2	2.57	26007773605	5000207	67.91	5040	5400	4900	6560	3540	5050	5201.84	3.02	205527	5750	5400	5140	4790	4530	5270	4660	40	1510	100	3530	10	1	40334345	2089	5180.00	7.62	12	12.40	1.00	680.00	6250	20230821	-17.12	2830	20230103	83.04	6250	-17.12	20230821	2830	83.04	20230103	6250	-17.12	20230821	2830	83.04	20230103	0.31	N	267320	100	40 억	1219255	N	N	2	N	00	N
33	20230828	091030	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5020	-30	5	-0.59	2024742845	401375	5.45	5040	5140	4985	6560	3540	5050	5044.28	3.02	37061	5750	5400	5140	4790	4530	5270	4660	40	1510	100	3530	10	1	40334345	2025	5020.00	7.38	12	1.00	1.00	680.00	6250	20230821	-19.68	2830	20230103	77.39	6250	-19.68	20230821	2830	77.39	20230103	6250	-19.68	20230821	2830	77.39	20230103	0.31	N	267320	100	40 억	1219255	N	N	2	N	00	N
34	20230825	161023	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5050	-210	5	-3.99	36994152725	7246936	22.47	5330	5490	4880	6830	3690	5260	5104.03	2.12	370108	6580	5920	5310	4650	4040	6250	4980	40	1570	100	3680	10	1	40334345	2037	5050.00	7.43	12	17.97	1.00	680.00	6250	20230821	-19.20	2830	20230103	78.45	6250	-19.20	20230821	2830	78.45	20230103	6250	-19.20	20230821	2830	78.45	20230103	0.31	N	267320	100	40 억	857066	N	N	2	N	00	N
35	20230825	151030	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5080	-180	5	-3.42	35521020575	6955660	21.56	5330	5490	4880	6830	3690	5260	5105.62	2.12	342056	6580	5920	5310	4650	4040	6250	4980	40	1570	100	3680	10	1	40334345	2049	5080.00	7.47	12	17.25	1.00	680.00	6250	20230821	-18.72	2830	20230103	79.51	6250	-18.72	20230821	2830	79.51	20230103	6250	-18.72	20230821	2830	79.51	20230103	0.31	N	267320	100	40 억	857066	N	N	0	N	00	N
36	20230825	141028	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5100	-160	5	-3.04	33470582795	6551344	20.31	5330	5490	4880	6830	3690	5260	5107.76	2.12	259636	6580	5920	5310	4650	4040	6250	4980	40	1570	100	3680	10	1	40334345	2057	5100.00	7.50	12	16.24	1.00	680.00	6250	20230821	-18.40	2830	20230103	80.21	6250	-18.40	20230821	2830	80.21	20230103	6250	-18.40	20230821	2830	80.21	20230103	0.31	N	267320	100	40 억	857066	N	N	0	N	00	N
37	20230825	131023	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5090	-170	5	-3.23	31567891065	6177404	19.15	5330	5490	4880	6830	3690	5260	5108.95	2.12	177936	6580	5920	5310	4650	4040	6250	4980	40	1570	100	3680	10	1	40334345	2053	5090.00	7.49	12	15.32	1.00	680.00	6250	20230821	-18.56	2830	20230103	79.86	6250	-18.56	20230821	2830	79.86	20230103	6250	-18.56	20230821	2830	79.86	20230103	0.31	N	267320	100	40 억	857066	N	N	0	N	00	N
38	20230825	121025	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5000	-260	5	-4.94	29606683625	5788154	17.94	5330	5490	4880	6830	3690	5260	5113.73	2.12	115828	6580	5920	5310	4650	4040	6250	4980	40	1570	100	3680	10	1	40334345	2017	5000.00	7.35	12	14.35	1.00	680.00	6250	20230821	-20.00	2830	20230103	76.68	6250	-20.00	20230821	2830	76.68	20230103	6250	-20.00	20230821	2830	76.68	20230103	0.31	N	267320	100	40 억	857066	N	N	0	N	00	N
39	20230825	111023	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5120	-140	5	-2.66	27310197725	5332761	16.53	5330	5490	4880	6830	3690	5260	5119.84	2.12	54092	6580	5920	5310	4650	4040	6250	4980	40	1570	100	3680	10	1	40334345	2065	5120.00	7.53	12	13.22	1.00	680.00	6250	20230821	-18.08	2830	20230103	80.92	6250	-18.08	20230821	2830	80.92	20230103	6250	-18.08	20230821	2830	80.92	20230103	0.31	N	267320	100	40 억	857066	N	N	0	N	00	N
40	20230825	101029	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4955	-305	5	-5.80	20615366805	4020124	12.46	5330	5490	4880	6830	3690	5260	5126.31	2.12	-15600	6580	5920	5310	4650	4040	6250	4980	40	1570	100	3680	5	1	40334345	1999	4955.00	7.29	12	9.97	1.00	680.00	6250	20230821	-20.72	2830	20230103	75.09	6250	-20.72	20230821	2830	75.09	20230103	6250	-20.72	20230821	2830	75.09	20230103	0.31	N	267320	100	40 억	857066	N	N	0	N	00	N
41	20230825	091022	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5280	20	2	0.38	7539550430	1415999	4.39	5330	5490	5160	6830	3690	5260	5327.01	2.12	-113566	6580	5920	5310	4650	4040	6250	4980	40	1570	100	3680	10	1	40334345	2130	5280.00	7.76	12	3.51	1.00	680.00	6250	20230821	-15.52	2830	20230103	86.57	6250	-15.52	20230821	2830	86.57	20230103	6250	-15.52	20230821	2830	86.57	20230103	0.31	N	267320	100	40 억	857066	N	N	0	N	00	N
42	20230824	161017	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5260	130	2	2.53	175577228135	32078864	59.00	4735	5970	4700	6660	3600	5130	5473.95	0.98	471714	6640	5885	5395	4640	4150	6262	5017	40	1530	100	3590	10	1	40334345	2122	5260.00	7.74	12	79.53	1.00	680.00	6250	20230821	-15.84	2830	20230103	85.87	6250	-15.84	20230821	2830	85.87	20230103	6250	-15.84	20230821	2830	85.87	20230103	0.70	N	267320	100	40 억	393283	N	N	0	N	00	N
43	20230824	151015	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5230	100	2	1.95	172909024865	31570738	58.07	4735	5970	4700	6660	3600	5130	5476.91	0.98	465080	6640	5885	5395	4640	4150	6262	5017	40	1530	100	3590	10	1	40334345	2109	5230.00	7.69	12	78.27	1.00	680.00	6250	20230821	-16.32	2830	20230103	84.81	6250	-16.32	20230821	2830	84.81	20230103	6250	-16.32	20230821	2830	84.81	20230103	0.70	N	267320	100	40 억	393283	N	N	0	N	00	N
44	20230824	141017	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5250	120	2	2.34	164273248125	29905693	55.01	4735	5970	4700	6660	3600	5130	5493.08	0.98	178397	6640	5885	5395	4640	4150	6262	5017	40	1530	100	3590	10	1	40334345	2118	5250.00	7.72	12	74.14	1.00	680.00	6250	20230821	-16.00	2830	20230103	85.51	6250	-16.00	20230821	2830	85.51	20230103	6250	-16.00	20230821	2830	85.51	20230103	0.70	N	267320	100	40 억	393283	N	N	0	N	00	N
45	20230824	131020	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5340	210	2	4.09	156479392835	28445218	52.32	4735	5970	4700	6660	3600	5130	5501.12	0.98	102775	6640	5885	5395	4640	4150	6262	5017	40	1530	100	3590	10	1	40334345	2154	5340.00	7.85	12	70.52	1.00	680.00	6250	20230821	-14.56	2830	20230103	88.69	6250	-14.56	20230821	2830	88.69	20230103	6250	-14.56	20230821	2830	88.69	20230103	0.70	N	267320	100	40 억	393283	N	N	0	N	00	N
46	20230824	121024	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5240	110	2	2.14	151852062935	27574687	50.72	4735	5970	4700	6660	3600	5130	5506.98	0.98	66569	6640	5885	5395	4640	4150	6262	5017	40	1530	100	3590	10	1	40334345	2114	5240.00	7.71	12	68.37	1.00	680.00	6250	20230821	-16.16	2830	20230103	85.16	6250	-16.16	20230821	2830	85.16	20230103	6250	-16.16	20230821	2830	85.16	20230103	0.70	N	267320	100	40 억	393283	N	N	0	N	00	N
47	20230824	111018	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5350	220	2	4.29	139116576715	25173375	46.30	4735	5970	4700	6660	3600	5130	5526.39	0.98	-58369	6640	5885	5395	4640	4150	6262	5017	40	1530	100	3590	10	1	40334345	2158	5350.00	7.87	12	62.41	1.00	680.00	6250	20230821	-14.40	2830	20230103	89.05	6250	-14.40	20230821	2830	89.05	20230103	6250	-14.40	20230821	2830	89.05	20230103	0.70	N	267320	100	40 억	393283	N	N	0	N	00	N
48	20230824	101015	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5480	350	2	6.82	115880009585	20961769	38.56	4735	5970	4700	6660	3600	5130	5528.22	0.98	-39780	6640	5885	5395	4640	4150	6262	5017	40	1530	100	3590	10	1	40334345	2210	5480.00	8.06	12	51.97	1.00	680.00	6250	20230821	-12.32	2830	20230103	93.64	6250	-12.32	20230821	2830	93.64	20230103	6250	-12.32	20230821	2830	93.64	20230103	0.70	N	267320	100	40 억	393283	N	N	0	N	00	N
49	20230824	091018	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4920	-210	5	-4.09	6545282355	1371845	2.52	4735	4920	4700	6660	3600	5130	4770.31	0.98	180433	6640	5885	5395	4640	4150	6262	5017	40	1530	100	3590	5	1	40334345	1984	4920.00	7.24	12	3.40	1.00	680.00	6250	20230821	-21.28	2830	20230103	73.85	6250	-21.28	20230821	2830	73.85	20230103	6250	-21.28	20230821	2830	73.85	20230103	0.70	N	267320	100	40 억	393283	N	N	0	N	00	N
50	20230823	161014	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5130	240	2	4.91	298070440220	54024723	165.08	4985	6150	4905	6350	3425	4890	5517.56	1.07	-55353	6623	5756	5103	4236	3583	5430	3910	40	1460	100	3420	10	1	40334345	2069	5130.00	7.54	12	133.94	1.00	680.00	6250	20230821	-17.92	2830	20230103	81.27	6250	-17.92	20230821	2830	81.27	20230103	6250	-17.92	20230821	2830	81.27	20230103	0.59	N	267320	100	40 억	431096	N	N	0	N	00	N
51	20230823	151011	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5050	160	2	3.27	291801559540	52793549	161.32	4985	6150	4905	6350	3425	4890	5527.26	1.07	-89338	6623	5756	5103	4236	3583	5430	3910	40	1460	100	3420	10	1	40334345	2037	5050.00	7.43	12	130.89	1.00	680.00	6250	20230821	-19.20	2830	20230103	78.45	6250	-19.20	20230821	2830	78.45	20230103	6250	-19.20	20230821	2830	78.45	20230103	0.59	N	267320	100	40 억	431096	N	N	0	N	00	N
52	20230823	141021	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5580	690	2	14.11	237402342010	42678770	130.41	4985	6150	4970	6350	3425	4890	5562.59	1.07	-88416	6623	5756	5103	4236	3583	5430	3910	40	1460	100	3420	10	1	40334345	2251	5580.00	8.21	12	105.81	1.00	680.00	6250	20230821	-10.72	2830	20230103	97.17	6250	-10.72	20230821	2830	97.17	20230103	6250	-10.72	20230821	2830	97.17	20230103	0.59	N	267320	100	40 억	431096	N	N	0	N	00	N
53	20230823	131011	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5330	440	2	9.00	210867050970	37832199	115.60	4985	6150	4970	6350	3425	4890	5573.81	1.07	-104583	6623	5756	5103	4236	3583	5430	3910	40	1460	100	3420	10	1	40334345	2150	5330.00	7.84	12	93.80	1.00	680.00	6250	20230821	-14.72	2830	20230103	88.34	6250	-14.72	20230821	2830	88.34	20230103	6250	-14.72	20230821	2830	88.34	20230103	0.59	N	267320	100	40 억	431096	N	N	0	N	00	N
54	20230823	121019	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5320	430	2	8.79	193751746540	34676012	105.96	4985	6150	4970	6350	3425	4890	5587.55	1.07	-77029	6623	5756	5103	4236	3583	5430	3910	40	1460	100	3420	10	1	40334345	2146	5320.00	7.82	12	85.97	1.00	680.00	6250	20230821	-14.88	2830	20230103	87.99	6250	-14.88	20230821	2830	87.99	20230103	6250	-14.88	20230821	2830	87.99	20230103	0.59	N	267320	100	40 억	431096	N	N	0	N	00	N
55	20230823	111013	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5400	510	2	10.43	183489307860	32781763	100.17	4985	6150	4970	6350	3425	4890	5597.37	1.07	-62566	6623	5756	5103	4236	3583	5430	3910	40	1460	100	3420	10	1	40334345	2178	5400.00	7.94	12	81.28	1.00	680.00	6250	20230821	-13.60	2830	20230103	90.81	6250	-13.60	20230821	2830	90.81	20230103	6250	-13.60	20230821	2830	90.81	20230103	0.59	N	267320	100	40 억	431096	N	N	0	N	00	N
56	20230823	101013	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5800	910	2	18.61	150502575880	26775669	81.82	4985	6150	4970	6350	3425	4890	5620.96	1.07	-114614	6623	5756	5103	4236	3583	5430	3910	40	1460	100	3420	10	1	40334345	2339	5800.00	8.53	12	66.38	1.00	680.00	6250	20230821	-7.20	2830	20230103	104.95	6250	-7.20	20230821	2830	104.95	20230103	6250	-7.20	20230821	2830	104.95	20230103	0.59	N	267320	100	40 억	431096	N	N	0	N	00	N
57	20230823	091022	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5130	240	2	4.91	28539956890	5501762	16.81	4985	5360	4970	6350	3425	4890	5187.60	1.07	-22631	6623	5756	5103	4236	3583	5430	3910	40	1460	100	3420	10	1	40334345	2069	5130.00	7.54	12	13.64	1.00	680.00	6250	20230821	-17.92	2830	20230103	81.27	6250	-17.92	20230821	2830	81.27	20230103	6250	-17.92	20230821	2830	81.27	20230103	0.59	N	267320	100	40 억	431096	N	N	0	N	00	N
58	20230822	161008	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	4890	-1360	5	-21.76	158508913595	32213636	335.65	5880	5970	4450	8120	4380	6250	4919.87	0.79	102360	6410	6330	6170	6090	5930	6370	6130	40	1870	100	4370	5	1	40334345	1972	4890.00	7.19	12	79.87	1.00	680.00	6250	20230821	-21.76	2830	20230103	72.79	6250	-21.76	20230821	2830	72.79	20230103	6250	-21.76	20230821	2830	72.79	20230103	0.81	N	267320	100	40 억	320139	N	N	0	N	01	N
59	20230822	151009	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	4735	-1515	5	-24.24	152801598515	31034910	323.37	5880	5970	4450	8120	4380	6250	4923.02	0.79	79189	6410	6330	6170	6090	5930	6370	6130	40	1870	100	4370	5	1	40334345	1910	4735.00	6.96	12	76.94	1.00	680.00	6250	20230821	-24.24	2830	20230103	67.31	6250	-24.24	20230821	2830	67.31	20230103	6250	-24.24	20230821	2830	67.31	20230103	0.81	N	267320	100	40 억	320139	N	N	0	N	01	N
60	20230822	141009	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	4470	-1780	5	-28.48	112334449480	22690240	236.42	5880	5970	4450	8120	4380	6250	4950.09	0.79	-40639	6410	6330	6170	6090	5930	6370	6130	40	1870	100	4370	5	1	40334345	1803	4470.00	6.57	12	56.26	1.00	680.00	6250	20230821	-28.48	2830	20230103	57.95	6250	-28.48	20230821	2830	57.95	20230103	6250	-28.48	20230821	2830	57.95	20230103	0.81	N	267320	100	40 억	320139	N	N	0	N	01	N
61	20230822	131005	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	4645	-1605	5	-25.68	105542916870	21192248	220.81	5880	5970	4480	8120	4380	6250	4979.54	0.79	-28739	6410	6330	6170	6090	5930	6370	6130	40	1870	100	4370	5	1	40334345	1874	4645.00	6.83	12	52.54	1.00	680.00	6250	20230821	-25.68	2830	20230103	64.13	6250	-25.68	20230821	2830	64.13	20230103	6250	-25.68	20230821	2830	64.13	20230103	0.81	N	267320	100	40 억	320139	N	N	0	N	01	N
62	20230822	120953	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	4680	-1570	5	-25.12	96373010960	19181294	199.86	5880	5970	4505	8120	4380	6250	5023.55	0.79	-42906	6410	6330	6170	6090	5930	6370	6130	40	1870	100	4370	5	1	40334345	1888	4680.00	6.88	12	47.56	1.00	680.00	6250	20230821	-25.12	2830	20230103	65.37	6250	-25.12	20230821	2830	65.37	20230103	6250	-25.12	20230821	2830	65.37	20230103	0.81	N	267320	100	40 억	320139	N	N	0	N	01	N
63	20230822	111006	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	4890	-1360	5	-21.76	90215485400	17891241	186.42	5880	5970	4505	8120	4380	6250	5041.62	0.79	-16153	6410	6330	6170	6090	5930	6370	6130	40	1870	100	4370	5	1	40334345	1972	4890.00	7.19	12	44.36	1.00	680.00	6250	20230821	-21.76	2830	20230103	72.79	6250	-21.76	20230821	2830	72.79	20230103	6250	-21.76	20230821	2830	72.79	20230103	0.81	N	267320	100	40 억	320139	N	N	0	N	01	N
64	20230822	101002	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	4945	-1305	5	-20.88	73910683825	14509863	151.18	5880	5970	4505	8120	4380	6250	5092.86	0.79	374024	6410	6330	6170	6090	5930	6370	6130	40	1870	100	4370	5	1	40334345	1995	4945.00	7.27	12	35.97	1.00	680.00	6250	20230821	-20.88	2830	20230103	74.73	6250	-20.88	20230821	2830	74.73	20230103	6250	-20.88	20230821	2830	74.73	20230103	0.81	N	267320	100	40 억	320139	N	N	0	N	01	N
65	20230822	091003	54	100.00	KOSDAQ		IT부품	N	N	N	N	N	5230	-1020	5	-16.32	28363285410	5211681	54.30	5880	5970	5060	8120	4380	6250	5440.38	0.79	217519	6410	6330	6170	6090	5930	6370	6130	40	1870	100	4370	10	1	40334345	2109	5230.00	7.69	12	12.92	1.00	680.00	6250	20230821	-16.32	2830	20230103	84.81	6250	-16.32	20230821	2830	84.81	20230103	6250	-16.32	20230821	2830	84.81	20230103	0.81	N	267320	100	40 억	320139	N	N	0	N	01	N
66	20230821	161002	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	6250	1435	1	29.80	59261876020	9551654	34.39	6080	6250	6010	6250	3375	4815	6204.38	0.66	52620	5405	5110	4520	4225	3635	5257	4372	40	1435	100	3370	10	1	40334345	2521	6250.00	9.19	12	23.68	1.00	680.00	6250	20230821	0.00	2830	20230103	120.85	6250	0.00	20230821	2830	120.85	20230103	6250	0.00	20230821	2830	120.85	20230103	0.91	N	267320	100	40 억	266970	N	N	0	N	00	N
67	20230821	151007	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	6250	1435	1	29.80	59229013520	9546396	34.37	6080	6250	6010	6250	3375	4815	6204.36	0.66	52620	5405	5110	4520	4225	3635	5257	4372	40	1435	100	3370	10	1	40334345	2521	6250.00	9.19	12	23.67	1.00	680.00	6250	20230821	0.00	2830	20230103	120.85	6250	0.00	20230821	2830	120.85	20230103	6250	0.00	20230821	2830	120.85	20230103	0.91	N	267320	100	40 억	266970	N	N	0	N	00	N
68	20230821	141003	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	6250	1435	1	29.80	59028457270	9514307	34.26	6080	6250	6010	6250	3375	4815	6204.20	0.66	52620	5405	5110	4520	4225	3635	5257	4372	40	1435	100	3370	10	1	40334345	2521	6250.00	9.19	12	23.59	1.00	680.00	6250	20230821	0.00	2830	20230103	120.85	6250	0.00	20230821	2830	120.85	20230103	6250	0.00	20230821	2830	120.85	20230103	0.91	N	267320	100	40 억	266970	N	N	0	N	00	N
69	20230821	131015	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	6250	1435	1	29.80	58722088520	9465288	34.08	6080	6250	6010	6250	3375	4815	6203.97	0.66	52620	5405	5110	4520	4225	3635	5257	4372	40	1435	100	3370	10	1	40334345	2521	6250.00	9.19	12	23.47	1.00	680.00	6250	20230821	0.00	2830	20230103	120.85	6250	0.00	20230821	2830	120.85	20230103	6250	0.00	20230821	2830	120.85	20230103	0.91	N	267320	100	40 억	266970	N	N	0	N	00	N
70	20230821	121012	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	6250	1435	1	29.80	58188801020	9379962	33.77	6080	6250	6010	6250	3375	4815	6203.55	0.66	52620	5405	5110	4520	4225	3635	5257	4372	40	1435	100	3370	10	1	40334345	2521	6250.00	9.19	12	23.26	1.00	680.00	6250	20230821	0.00	2830	20230103	120.85	6250	0.00	20230821	2830	120.85	20230103	6250	0.00	20230821	2830	120.85	20230103	0.91	N	267320	100	40 억	266970	N	N	0	N	00	N
71	20230821	111002	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	6250	1435	1	29.80	46185775340	7458113	26.85	6080	6250	6010	6250	3375	4815	6192.72	0.66	-5445	5405	5110	4520	4225	3635	5257	4372	40	1435	100	3370	10	1	40334345	2521	6250.00	9.19	12	18.49	1.00	680.00	6250	20230821	0.00	2830	20230103	120.85	6250	0.00	20230821	2830	120.85	20230103	6250	0.00	20230821	2830	120.85	20230103	0.91	N	267320	100	40 억	266970	N	N	0	N	00	N
72	20230821	101001	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	6160	1345	2	27.93	38810916690	6273621	22.59	6080	6250	6010	6250	3375	4815	6186.41	0.66	-9694	5405	5110	4520	4225	3635	5257	4372	40	1435	100	3370	10	1	40334345	2485	6160.00	9.06	12	15.55	1.00	680.00	6250	20230821	-1.44	2830	20230103	117.67	6250	-1.44	20230821	2830	117.67	20230103	6250	-1.44	20230821	2830	117.67	20230103	0.91	N	267320	100	40 억	266970	N	N	0	N	00	N
73	20230821	091011	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	6250	1435	1	29.80	28284057390	4584477	16.51	6080	6250	6010	6250	3375	4815	6169.58	0.66	-20722	5405	5110	4520	4225	3635	5257	4372	40	1435	100	3370	10	1	40334345	2521	6250.00	9.19	12	11.37	1.00	680.00	6250	20230821	0.00	2830	20230103	120.85	6250	0.00	20230821	2830	120.85	20230103	6250	0.00	20230821	2830	120.85	20230103	0.91	N	267320	100	40 억	266970	N	N	0	N	00	N
74	20230818	161002	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	4815	1110	1	29.96	122392799735	27749048	215.02	4185	4815	3930	4815	2595	3705	4410.71	0.85	-84659	4528	4116	3673	3261	2818	4322	3467	40	1110	100	2590	5	1	40334345	1942	4815.00	7.08	12	68.80	1.00	680.00	4815	20230818	0.00	2830	20230103	70.14	4815	0.00	20230818	2830	70.14	20230103	4815	0.00	20230818	2830	70.14	20230103	0.89	N	267320	100	40 억	343383	N	N	0	N	00	N
75	20230818	150953	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	4815	1110	1	29.96	122292464765	27728210	214.86	4185	4815	3930	4815	2595	3705	4410.42	0.85	-84658	4528	4116	3673	3261	2818	4322	3467	40	1110	100	2590	5	1	40334345	1942	4815.00	7.08	12	68.75	1.00	680.00	4815	20230818	0.00	2830	20230103	70.14	4815	0.00	20230818	2830	70.14	20230103	4815	0.00	20230818	2830	70.14	20230103	0.89	N	267320	100	40 억	343383	N	N	0	N	00	N
76	20230818	141002	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	4815	1110	1	29.96	121976648915	27662620	214.35	4185	4815	3930	4815	2595	3705	4409.46	0.85	-84658	4528	4116	3673	3261	2818	4322	3467	40	1110	100	2590	5	1	40334345	1942	4815.00	7.08	12	68.58	1.00	680.00	4815	20230818	0.00	2830	20230103	70.14	4815	0.00	20230818	2830	70.14	20230103	4815	0.00	20230818	2830	70.14	20230103	0.89	N	267320	100	40 억	343383	N	N	0	N	00	N
77	20230818	130954	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	4815	1110	1	29.96	121782296255	27622256	214.04	4185	4815	3930	4815	2595	3705	4408.87	0.85	-84658	4528	4116	3673	3261	2818	4322	3467	40	1110	100	2590	5	1	40334345	1942	4815.00	7.08	12	68.48	1.00	680.00	4815	20230818	0.00	2830	20230103	70.14	4815	0.00	20230818	2830	70.14	20230103	4815	0.00	20230818	2830	70.14	20230103	0.89	N	267320	100	40 억	343383	N	N	0	N	00	N
78	20230818	121006	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	4815	1110	1	29.96	121531352900	27570139	213.63	4185	4815	3930	4815	2595	3705	4408.10	0.85	-84658	4528	4116	3673	3261	2818	4322	3467	40	1110	100	2590	5	1	40334345	1942	4815.00	7.08	12	68.35	1.00	680.00	4815	20230818	0.00	2830	20230103	70.14	4815	0.00	20230818	2830	70.14	20230103	4815	0.00	20230818	2830	70.14	20230103	0.89	N	267320	100	40 억	343383	N	N	0	N	00	N
79	20230818	110956	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	4815	1110	1	29.96	120953273630	27450081	212.70	4185	4815	3930	4815	2595	3705	4406.32	0.85	-84655	4528	4116	3673	3261	2818	4322	3467	40	1110	100	2590	5	1	40334345	1942	4815.00	7.08	12	68.06	1.00	680.00	4815	20230818	0.00	2830	20230103	70.14	4815	0.00	20230818	2830	70.14	20230103	4815	0.00	20230818	2830	70.14	20230103	0.89	N	267320	100	40 억	343383	N	N	0	N	00	N
80	20230818	101002	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	4710	1005	2	27.13	96857465935	22400808	173.58	4185	4765	3930	4815	2595	3705	4323.87	0.85	20652	4528	4116	3673	3261	2818	4322	3467	40	1110	100	2590	5	1	40334345	1900	4710.00	6.93	12	55.54	1.00	680.00	4765	20230818	-1.15	2830	20230103	66.43	4765	-1.15	20230818	2830	66.43	20230103	4765	-1.15	20230818	2830	66.43	20230103	0.89	N	267320	100	40 억	343383	N	N	0	N	00	N
81	20230818	091007	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	4160	455	2	12.28	22771673100	5402206	41.86	4185	4350	4070	4815	2595	3705	4215.35	0.85	-90135	4528	4116	3673	3261	2818	4322	3467	40	1110	100	2590	5	1	40334345	1678	4160.00	6.12	12	13.39	1.00	680.00	4350	20230818	-4.37	2830	20230103	47.00	4350	-4.37	20230818	2830	47.00	20230103	4350	-4.37	20230818	2830	47.00	20230103	0.89	N	267320	100	40 억	343383	N	N	0	N	00	N
82	20230817	161002	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3705	390	2	11.76	45333393430	12015747	3091.27	3255	4085	3230	4305	2325	3315	3773.03	1.34	-186030	3608	3461	3353	3206	3098	3535	3280	40	990	100	2320	5	1	40334345	1494	3705.00	5.45	12	29.79	1.00	680.00	4150	20230714	-10.72	2830	20230103	30.92	4150	-10.72	20230714	2830	30.92	20230103	4150	-10.72	20230714	2830	30.92	20230103	0.89	N	267320	100	40 억	539229	N	N	4	N	00	N
83	20230817	151008	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3850	535	2	16.14	39079946630	10306581	2651.56	3255	4085	3230	4305	2325	3315	3791.75	1.34	-243375	3608	3461	3353	3206	3098	3535	3280	40	990	100	2320	5	1	40334345	1553	3850.00	5.66	12	25.55	1.00	680.00	4150	20230714	-7.23	2830	20230103	36.04	4150	-7.23	20230714	2830	36.04	20230103	4150	-7.23	20230714	2830	36.04	20230103	0.89	N	267320	100	40 억	539229	N	N	4	N	00	N
84	20230817	140959	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3700	385	2	11.61	11930809085	3271520	841.66	3255	3840	3230	4305	2325	3315	3646.87	1.34	-165230	3608	3461	3353	3206	3098	3535	3280	40	990	100	2320	5	1	40334345	1492	3700.00	5.44	12	8.11	1.00	680.00	4150	20230714	-10.84	2830	20230103	30.74	4150	-10.84	20230714	2830	30.74	20230103	4150	-10.84	20230714	2830	30.74	20230103	0.89	N	267320	100	40 억	539229	N	N	4	N	00	N
85	20230817	130956	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3400	85	2	2.56	717668405	215977	55.56	3255	3410	3230	4305	2325	3315	3322.89	1.34	-7263	3608	3461	3353	3206	3098	3535	3280	40	990	100	2320	5	1	40334345	1371	3400.00	5.00	12	0.54	1.00	680.00	4150	20230714	-18.07	2830	20230103	20.14	4150	-18.07	20230714	2830	20.14	20230103	4150	-18.07	20230714	2830	20.14	20230103	0.89	N	267320	100	40 억	539229	N	N	4	N	00	N
86	20230817	120959	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3390	75	2	2.26	628327160	189655	48.79	3255	3410	3230	4305	2325	3315	3313.00	1.34	-16308	3608	3461	3353	3206	3098	3535	3280	40	990	100	2320	5	1	40334345	1367	3390.00	4.99	12	0.47	1.00	680.00	4150	20230714	-18.31	2830	20230103	19.79	4150	-18.31	20230714	2830	19.79	20230103	4150	-18.31	20230714	2830	19.79	20230103	0.89	N	267320	100	40 억	539229	N	N	4	N	00	N
87	20230817	111001	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3375	60	2	1.81	484506365	147210	37.87	3255	3400	3230	4305	2325	3315	3291.26	1.34	-19451	3608	3461	3353	3206	3098	3535	3280	40	990	100	2320	5	1	40334345	1361	3375.00	4.96	12	0.36	1.00	680.00	4150	20230714	-18.67	2830	20230103	19.26	4150	-18.67	20230714	2830	19.26	20230103	4150	-18.67	20230714	2830	19.26	20230103	0.89	N	267320	100	40 억	539229	N	N	4	N	00	N
88	20230817	100955	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3300	-15	5	-0.45	281758230	86385	22.22	3255	3315	3230	4305	2325	3315	3261.65	1.34	-3811	3608	3461	3353	3206	3098	3535	3280	40	990	100	2320	5	1	40334345	1331	3300.00	4.85	12	0.21	1.00	680.00	4150	20230714	-20.48	2830	20230103	16.61	4150	-20.48	20230714	2830	16.61	20230103	4150	-20.48	20230714	2830	16.61	20230103	0.89	N	267320	100	40 억	539229	N	N	4	N	00	N
89	20230817	090954	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3255	-60	5	-1.81	86298465	26299	6.77	3255	3315	3255	4305	2325	3315	3281.42	1.34	-8117	3608	3461	3353	3206	3098	3535	3280	40	990	100	2320	5	1	40334345	1313	3255.00	4.79	12	0.07	1.00	680.00	4150	20230714	-21.57	2830	20230103	15.02	4150	-21.57	20230714	2830	15.02	20230103	4150	-21.57	20230714	2830	15.02	20230103	0.89	N	267320	100	40 억	539229	N	N	4	N	00	N
90	20230816	160959	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3315	-15	5	-0.45	1295478960	386087	68.98	3250	3500	3245	4325	2335	3330	3355.47	1.49	-60139	3590	3460	3370	3240	3150	3415	3195	40	995	100	2330	5	1	40334345	1337	3315.00	4.88	12	0.96	1.00	680.00	4150	20230714	-20.12	2830	20230103	17.14	4150	-20.12	20230714	2830	17.14	20230103	4150	-20.12	20230714	2830	17.14	20230103	0.93	N	267320	100	40 억	599368	N	N	4	N	00	N
91	20230816	151001	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3320	-10	5	-0.30	1265719065	377121	67.37	3250	3500	3245	4325	2335	3330	3356.27	1.49	-58340	3590	3460	3370	3240	3150	3415	3195	40	995	100	2330	5	1	40334345	1339	3320.00	4.88	12	0.93	1.00	680.00	4150	20230714	-20.00	2830	20230103	17.31	4150	-20.00	20230714	2830	17.31	20230103	4150	-20.00	20230714	2830	17.31	20230103	0.93	N	267320	100	40 억	599368	N	N	0	N	00	N
92	20230816	140959	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3325	-5	5	-0.15	1189472530	354186	63.28	3250	3500	3245	4325	2335	3330	3358.33	1.49	-53672	3590	3460	3370	3240	3150	3415	3195	40	995	100	2330	5	1	40334345	1341	3325.00	4.89	12	0.88	1.00	680.00	4150	20230714	-19.88	2830	20230103	17.49	4150	-19.88	20230714	2830	17.49	20230103	4150	-19.88	20230714	2830	17.49	20230103	0.93	N	267320	100	40 억	599368	N	N	0	N	00	N
93	20230816	130957	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3330	0	3	0.00	1122102235	333981	59.67	3250	3500	3245	4325	2335	3330	3359.78	1.49	-45689	3590	3460	3370	3240	3150	3415	3195	40	995	100	2330	5	1	40334345	1343	3330.00	4.90	12	0.83	1.00	680.00	4150	20230714	-19.76	2830	20230103	17.67	4150	-19.76	20230714	2830	17.67	20230103	4150	-19.76	20230714	2830	17.67	20230103	0.93	N	267320	100	40 억	599368	N	N	0	N	00	N
94	20230816	121012	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3355	25	2	0.75	1073911805	319535	57.09	3250	3500	3245	4325	2335	3330	3360.86	1.49	-44816	3590	3460	3370	3240	3150	3415	3195	40	995	100	2330	5	1	40334345	1353	3355.00	4.93	12	0.79	1.00	680.00	4150	20230714	-19.16	2830	20230103	18.55	4150	-19.16	20230714	2830	18.55	20230103	4150	-19.16	20230714	2830	18.55	20230103	0.93	N	267320	100	40 억	599368	N	N	0	N	00	N
95	20230816	111006	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3360	30	2	0.90	961613465	285969	51.09	3250	3500	3245	4325	2335	3330	3362.65	1.49	-41624	3590	3460	3370	3240	3150	3415	3195	40	995	100	2330	5	1	40334345	1355	3360.00	4.94	12	0.71	1.00	680.00	4150	20230714	-19.04	2830	20230103	18.73	4150	-19.04	20230714	2830	18.73	20230103	4150	-19.04	20230714	2830	18.73	20230103	0.93	N	267320	100	40 억	599368	N	N	0	N	00	N
96	20230816	101001	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3350	20	2	0.60	700960185	209033	37.34	3250	3500	3245	4325	2335	3330	3353.35	1.49	-25195	3590	3460	3370	3240	3150	3415	3195	40	995	100	2330	5	1	40334345	1351	3350.00	4.93	12	0.52	1.00	680.00	4150	20230714	-19.28	2830	20230103	18.37	4150	-19.28	20230714	2830	18.37	20230103	4150	-19.28	20230714	2830	18.37	20230103	0.93	N	267320	100	40 억	599368	N	N	0	N	00	N
97	20230816	090956	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3330	0	3	0.00	120070415	36608	6.54	3250	3345	3245	4325	2335	3330	3279.90	1.49	-240	3590	3460	3370	3240	3150	3415	3195	40	995	100	2330	5	1	40334345	1343	3330.00	4.90	12	0.09	1.00	680.00	4150	20230714	-19.76	2830	20230103	17.67	4150	-19.76	20230714	2830	17.67	20230103	4150	-19.76	20230714	2830	17.67	20230103	0.93	N	267320	100	40 억	599368	N	N	0	N	00	N
98	20230814	160948	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3330	-150	5	-4.31	1882202620	554624	183.20	3500	3500	3280	4520	2440	3480	3393.75	1.63	-58181	3580	3530	3485	3435	3390	3555	3460	40	1040	100	2430	5	1	40334345	1343	3330.00	4.90	12	1.38	1.00	680.00	4150	20230714	-19.76	2830	20230103	17.67	4150	-19.76	20230714	2830	17.67	20230103	4150	-19.76	20230714	2830	17.67	20230103	0.91	N	267320	100	40 억	657578	N	N	0	N	00	N
99	20230814	150945	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3365	-115	5	-3.30	1504023085	441190	145.73	3500	3500	3360	4520	2440	3480	3409.01	1.63	-68114	3580	3530	3485	3435	3390	3555	3460	40	1040	100	2430	5	1	40334345	1357	3365.00	4.95	12	1.09	1.00	680.00	4150	20230714	-18.92	2830	20230103	18.90	4150	-18.92	20230714	2830	18.90	20230103	4150	-18.92	20230714	2830	18.90	20230103	0.91	N	267320	100	40 억	657578	N	N	0	N	00	N
100	20230814	140948	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3400	-80	5	-2.30	1149038455	336074	111.01	3500	3500	3385	4520	2440	3480	3419.00	1.63	-70308	3580	3530	3485	3435	3390	3555	3460	40	1040	100	2430	5	1	40334345	1371	3400.00	5.00	12	0.83	1.00	680.00	4150	20230714	-18.07	2830	20230103	20.14	4150	-18.07	20230714	2830	20.14	20230103	4150	-18.07	20230714	2830	20.14	20230103	0.91	N	267320	100	40 억	657578	N	N	0	N	00	N
101	20230814	130937	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3410	-70	5	-2.01	715301810	208500	68.87	3500	3500	3400	4520	2440	3480	3430.70	1.63	-48662	3580	3530	3485	3435	3390	3555	3460	40	1040	100	2430	5	1	40334345	1375	3410.00	5.01	12	0.52	1.00	680.00	4150	20230714	-17.83	2830	20230103	20.49	4150	-17.83	20230714	2830	20.49	20230103	4150	-17.83	20230714	2830	20.49	20230103	0.91	N	267320	100	40 억	657578	N	N	0	N	00	N
102	20230814	120944	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3410	-70	5	-2.01	629571310	183331	60.56	3500	3500	3405	4520	2440	3480	3434.07	1.63	-34256	3580	3530	3485	3435	3390	3555	3460	40	1040	100	2430	5	1	40334345	1375	3410.00	5.01	12	0.45	1.00	680.00	4150	20230714	-17.83	2830	20230103	20.49	4150	-17.83	20230714	2830	20.49	20230103	4150	-17.83	20230714	2830	20.49	20230103	0.91	N	267320	100	40 억	657578	N	N	0	N	00	N
103	20230814	110938	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3410	-70	5	-2.01	560427005	163041	53.85	3500	3500	3410	4520	2440	3480	3437.34	1.63	-28985	3580	3530	3485	3435	3390	3555	3460	40	1040	100	2430	5	1	40334345	1375	3410.00	5.01	12	0.40	1.00	680.00	4150	20230714	-17.83	2830	20230103	20.49	4150	-17.83	20230714	2830	20.49	20230103	4150	-17.83	20230714	2830	20.49	20230103	0.91	N	267320	100	40 억	657578	N	N	0	N	00	N
104	20230814	100940	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3425	-55	5	-1.58	369603200	107217	35.41	3500	3500	3420	4520	2440	3480	3447.24	1.63	-7651	3580	3530	3485	3435	3390	3555	3460	40	1040	100	2430	5	1	40334345	1381	3425.00	5.04	12	0.27	1.00	680.00	4150	20230714	-17.47	2830	20230103	21.02	4150	-17.47	20230714	2830	21.02	20230103	4150	-17.47	20230714	2830	21.02	20230103	0.91	N	267320	100	40 억	657578	N	N	0	N	00	N
105	20230814	090938	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3445	-35	5	-1.01	132672735	38313	12.65	3500	3500	3435	4520	2440	3480	3462.86	1.63	-12566	3580	3530	3485	3435	3390	3555	3460	40	1040	100	2430	5	1	40334345	1390	3445.00	5.07	12	0.09	1.00	680.00	4150	20230714	-16.99	2830	20230103	21.73	4150	-16.99	20230714	2830	21.73	20230103	4150	-16.99	20230714	2830	21.73	20230103	0.91	N	267320	100	40 억	657578	N	N	0	N	00	N
106	20230811	160937	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3480	35	2	1.02	1051167740	301204	140.29	3440	3535	3440	4475	2415	3445	3489.93	1.49	55535	3525	3485	3445	3405	3365	3505	3425	40	1030	100	2410	5	1	40334345	1404	3480.00	5.12	12	0.75	1.00	680.00	4150	20230714	-16.14	2830	20230103	22.97	4150	-16.14	20230714	2830	22.97	20230103	4150	-16.14	20230714	2830	22.97	20230103	0.91	N	267320	100	40 억	602043	N	N	0	N	00	N
107	20230811	150933	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3480	35	2	1.02	1005920900	288179	134.22	3440	3535	3440	4475	2415	3445	3490.61	1.49	56158	3525	3485	3445	3405	3365	3505	3425	40	1030	100	2410	5	1	40334345	1404	3480.00	5.12	12	0.71	1.00	680.00	4150	20230714	-16.14	2830	20230103	22.97	4150	-16.14	20230714	2830	22.97	20230103	4150	-16.14	20230714	2830	22.97	20230103	0.91	N	267320	100	40 억	602043	N	N	0	N	00	N
108	20230811	140932	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3475	30	2	0.87	870284555	249172	116.06	3440	3535	3440	4475	2415	3445	3492.71	1.49	55749	3525	3485	3445	3405	3365	3505	3425	40	1030	100	2410	5	1	40334345	1402	3475.00	5.11	12	0.62	1.00	680.00	4150	20230714	-16.27	2830	20230103	22.79	4150	-16.27	20230714	2830	22.79	20230103	4150	-16.27	20230714	2830	22.79	20230103	0.91	N	267320	100	40 억	602043	N	N	0	N	00	N
109	20230811	130930	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3515	70	2	2.03	651998300	186573	86.90	3440	3535	3440	4475	2415	3445	3494.60	1.49	29915	3525	3485	3445	3405	3365	3505	3425	40	1030	100	2410	5	1	40334345	1418	3515.00	5.17	12	0.46	1.00	680.00	4150	20230714	-15.30	2830	20230103	24.20	4150	-15.30	20230714	2830	24.20	20230103	4150	-15.30	20230714	2830	24.20	20230103	0.91	N	267320	100	40 억	602043	N	N	0	N	00	N
110	20230811	120922	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3520	75	2	2.18	558642220	159910	74.48	3440	3535	3440	4475	2415	3445	3493.48	1.49	27360	3525	3485	3445	3405	3365	3505	3425	40	1030	100	2410	5	1	40334345	1420	3520.00	5.18	12	0.40	1.00	680.00	4150	20230714	-15.18	2830	20230103	24.38	4150	-15.18	20230714	2830	24.38	20230103	4150	-15.18	20230714	2830	24.38	20230103	0.91	N	267320	100	40 억	602043	N	N	0	N	00	N
111	20230811	110922	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3520	75	2	2.18	451303280	129302	60.22	3440	3535	3440	4475	2415	3445	3490.30	1.49	17224	3525	3485	3445	3405	3365	3505	3425	40	1030	100	2410	5	1	40334345	1420	3520.00	5.18	12	0.32	1.00	680.00	4150	20230714	-15.18	2830	20230103	24.38	4150	-15.18	20230714	2830	24.38	20230103	4150	-15.18	20230714	2830	24.38	20230103	0.91	N	267320	100	40 억	602043	N	N	0	N	00	N
112	20230811	100918	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3505	60	2	1.74	321073255	92194	42.94	3440	3515	3440	4475	2415	3445	3482.58	1.49	12158	3525	3485	3445	3405	3365	3505	3425	40	1030	100	2410	5	1	40334345	1414	3505.00	5.15	12	0.23	1.00	680.00	4150	20230714	-15.54	2830	20230103	23.85	4150	-15.54	20230714	2830	23.85	20230103	4150	-15.54	20230714	2830	23.85	20230103	0.91	N	267320	100	40 억	602043	N	N	0	N	00	N
113	20230811	090929	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3465	20	2	0.58	62113970	17983	8.38	3440	3480	3440	4475	2415	3445	3454.04	1.49	3492	3525	3485	3445	3405	3365	3505	3425	40	1030	100	2410	5	1	40334345	1398	3465.00	5.10	12	0.04	1.00	680.00	4150	20230714	-16.51	2830	20230103	22.44	4150	-16.51	20230714	2830	22.44	20230103	4150	-16.51	20230714	2830	22.44	20230103	0.91	N	267320	100	40 억	602043	N	N	0	N	00	N
114	20230810	160919	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3445	-15	5	-0.43	727760190	211866	100.21	3430	3485	3405	4495	2425	3460	3435.00	1.58	-37908	3553	3506	3453	3406	3353	3530	3430	40	1035	100	2420	5	1	40334345	1390	3445.00	5.07	12	0.53	1.00	680.00	4150	20230714	-16.99	2830	20230103	21.73	4150	-16.99	20230714	2830	21.73	20230103	4150	-16.99	20230714	2830	21.73	20230103	0.89	N	267320	100	40 억	637503	N	N	0	N	00	N
115	20230810	150918	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3465	5	2	0.14	665621150	193814	91.68	3430	3485	3405	4495	2425	3460	3434.33	1.58	-38599	3553	3506	3453	3406	3353	3530	3430	40	1035	100	2420	5	1	40334345	1398	3465.00	5.10	12	0.48	1.00	680.00	4150	20230714	-16.51	2830	20230103	22.44	4150	-16.51	20230714	2830	22.44	20230103	4150	-16.51	20230714	2830	22.44	20230103	0.89	N	267320	100	40 억	637503	N	N	0	N	00	N
116	20230810	140918	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3460	0	3	0.00	585240625	170554	80.67	3430	3485	3405	4495	2425	3460	3431.41	1.58	-35039	3553	3506	3453	3406	3353	3530	3430	40	1035	100	2420	5	1	40334345	1396	3460.00	5.09	12	0.42	1.00	680.00	4150	20230714	-16.63	2830	20230103	22.26	4150	-16.63	20230714	2830	22.26	20230103	4150	-16.63	20230714	2830	22.26	20230103	0.89	N	267320	100	40 억	637503	N	N	0	N	00	N
117	20230810	130909	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3465	5	2	0.14	512787290	149598	70.76	3430	3485	3405	4495	2425	3460	3427.77	1.58	-31422	3553	3506	3453	3406	3353	3530	3430	40	1035	100	2420	5	1	40334345	1398	3465.00	5.10	12	0.37	1.00	680.00	4150	20230714	-16.51	2830	20230103	22.44	4150	-16.51	20230714	2830	22.44	20230103	4150	-16.51	20230714	2830	22.44	20230103	0.89	N	267320	100	40 억	637503	N	N	0	N	00	N
118	20230810	120927	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3445	-15	5	-0.43	400458170	117150	55.41	3430	3455	3405	4495	2425	3460	3418.34	1.58	-19096	3553	3506	3453	3406	3353	3530	3430	40	1035	100	2420	5	1	40334345	1390	3445.00	5.07	12	0.29	1.00	680.00	4150	20230714	-16.99	2830	20230103	21.73	4150	-16.99	20230714	2830	21.73	20230103	4150	-16.99	20230714	2830	21.73	20230103	0.89	N	267320	100	40 억	637503	N	N	0	N	00	N
119	20230810	110928	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3415	-45	5	-1.30	336901215	98605	46.64	3430	3455	3405	4495	2425	3460	3416.67	1.58	-22178	3553	3506	3453	3406	3353	3530	3430	40	1035	100	2420	5	1	40334345	1377	3415.00	5.02	12	0.24	1.00	680.00	4150	20230714	-17.71	2830	20230103	20.67	4150	-17.71	20230714	2830	20.67	20230103	4150	-17.71	20230714	2830	20.67	20230103	0.89	N	267320	100	40 억	637503	N	N	0	N	00	N
120	20230810	100922	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3415	-45	5	-1.30	275784015	80737	38.19	3430	3455	3405	4495	2425	3460	3415.83	1.58	-20574	3553	3506	3453	3406	3353	3530	3430	40	1035	100	2420	5	1	40334345	1377	3415.00	5.02	12	0.20	1.00	680.00	4150	20230714	-17.71	2830	20230103	20.67	4150	-17.71	20230714	2830	20.67	20230103	4150	-17.71	20230714	2830	20.67	20230103	0.89	N	267320	100	40 억	637503	N	N	0	N	00	N
121	20230810	090932	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3430	-30	5	-0.87	34688865	10124	4.79	3430	3455	3420	4495	2425	3460	3426.40	1.58	-4020	3553	3506	3453	3406	3353	3530	3430	40	1035	100	2420	5	1	40334345	1383	3430.00	5.04	12	0.03	1.00	680.00	4150	20230714	-17.35	2830	20230103	21.20	4150	-17.35	20230714	2830	21.20	20230103	4150	-17.35	20230714	2830	21.20	20230103	0.89	N	267320	100	40 억	637503	N	N	0	N	00	N
122	20230809	160919	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3460	45	2	1.32	721026295	208659	68.01	3445	3500	3400	4435	2395	3415	3455.52	1.55	10600	3568	3491	3453	3376	3338	3472	3357	40	1020	100	2390	5	1	40334345	1396	3460.00	5.09	12	0.52	1.00	680.00	4150	20230714	-16.63	2830	20230103	22.26	4150	-16.63	20230714	2830	22.26	20230103	4150	-16.63	20230714	2830	22.26	20230103	0.89	N	267320	100	40 억	626903	N	N	60	N	00	N
123	20230809	150908	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3450	35	2	1.02	696664415	201606	65.72	3445	3500	3400	4435	2395	3415	3455.57	1.55	8041	3568	3491	3453	3376	3338	3472	3357	40	1020	100	2390	5	1	40334345	1392	3450.00	5.07	12	0.50	1.00	680.00	4150	20230714	-16.87	2830	20230103	21.91	4150	-16.87	20230714	2830	21.91	20230103	4150	-16.87	20230714	2830	21.91	20230103	0.89	N	267320	100	40 억	626903	N	N	60	N	00	N
124	20230809	140905	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3475	60	2	1.76	601734380	174125	56.76	3445	3500	3400	4435	2395	3415	3455.76	1.55	5953	3568	3491	3453	3376	3338	3472	3357	40	1020	100	2390	5	1	40334345	1402	3475.00	5.11	12	0.43	1.00	680.00	4150	20230714	-16.27	2830	20230103	22.79	4150	-16.27	20230714	2830	22.79	20230103	4150	-16.27	20230714	2830	22.79	20230103	0.89	N	267320	100	40 억	626903	N	N	60	N	00	N
125	20230809	130927	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3465	50	2	1.46	560016740	162098	52.84	3445	3500	3400	4435	2395	3415	3454.80	1.55	4185	3568	3491	3453	3376	3338	3472	3357	40	1020	100	2390	5	1	40334345	1398	3465.00	5.10	12	0.40	1.00	680.00	4150	20230714	-16.51	2830	20230103	22.44	4150	-16.51	20230714	2830	22.44	20230103	4150	-16.51	20230714	2830	22.44	20230103	0.89	N	267320	100	40 억	626903	N	N	60	N	00	N
126	20230809	120924	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3480	65	2	1.90	511498385	148133	48.29	3445	3500	3400	4435	2395	3415	3452.97	1.55	1780	3568	3491	3453	3376	3338	3472	3357	40	1020	100	2390	5	1	40334345	1404	3480.00	5.12	12	0.37	1.00	680.00	4150	20230714	-16.14	2830	20230103	22.97	4150	-16.14	20230714	2830	22.97	20230103	4150	-16.14	20230714	2830	22.97	20230103	0.89	N	267320	100	40 억	626903	N	N	60	N	00	N
127	20230809	110917	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3490	75	2	2.20	470946105	136487	44.49	3445	3500	3400	4435	2395	3415	3450.48	1.55	218	3568	3491	3453	3376	3338	3472	3357	40	1020	100	2390	5	1	40334345	1408	3490.00	5.13	12	0.34	1.00	680.00	4150	20230714	-15.90	2830	20230103	23.32	4150	-15.90	20230714	2830	23.32	20230103	4150	-15.90	20230714	2830	23.32	20230103	0.89	N	267320	100	40 억	626903	N	N	60	N	00	N
128	20230809	100905	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3450	35	2	1.02	273406450	79643	25.96	3445	3465	3400	4435	2395	3415	3432.90	1.55	7175	3568	3491	3453	3376	3338	3472	3357	40	1020	100	2390	5	1	40334345	1392	3450.00	5.07	12	0.20	1.00	680.00	4150	20230714	-16.87	2830	20230103	21.91	4150	-16.87	20230714	2830	21.91	20230103	4150	-16.87	20230714	2830	21.91	20230103	0.89	N	267320	100	40 억	626903	N	N	60	N	00	N
129	20230809	090910	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3440	25	2	0.73	84614185	24783	8.08	3445	3445	3400	4435	2395	3415	3414.20	1.55	1013	3568	3491	3453	3376	3338	3472	3357	40	1020	100	2390	5	1	40334345	1388	3440.00	5.06	12	0.06	1.00	680.00	4150	20230714	-17.11	2830	20230103	21.55	4150	-17.11	20230714	2830	21.55	20230103	4150	-17.11	20230714	2830	21.55	20230103	0.89	N	267320	100	40 억	626903	N	N	60	N	00	N
130	20230808	160928	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3415	-75	5	-2.15	1052260775	304514	59.66	3525	3530	3415	4535	2445	3490	3455.56	1.63	-30877	3713	3601	3533	3421	3353	3567	3387	40	1045	100	2440	5	1	40334345	1377	3415.00	5.02	12	0.75	1.00	680.00	4150	20230714	-17.71	2830	20230103	20.67	4150	-17.71	20230714	2830	20.67	20230103	4150	-17.71	20230714	2830	20.67	20230103	0.85	N	267320	100	40 억	657804	N	N	60	N	00	N
131	20230808	150916	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3420	-70	5	-2.01	984507635	284699	55.78	3525	3530	3415	4535	2445	3490	3458.06	1.63	-34713	3713	3601	3533	3421	3353	3567	3387	40	1045	100	2440	5	1	40334345	1379	3420.00	5.03	12	0.71	1.00	680.00	4150	20230714	-17.59	2830	20230103	20.85	4150	-17.59	20230714	2830	20.85	20230103	4150	-17.59	20230714	2830	20.85	20230103	0.85	N	267320	100	40 억	657804	N	N	53	N	00	N
132	20230808	140913	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3440	-50	5	-1.43	812330085	234457	45.93	3525	3530	3425	4535	2445	3490	3464.73	1.63	-15309	3713	3601	3533	3421	3353	3567	3387	40	1045	100	2440	5	1	40334345	1388	3440.00	5.06	12	0.58	1.00	680.00	4150	20230714	-17.11	2830	20230103	21.55	4150	-17.11	20230714	2830	21.55	20230103	4150	-17.11	20230714	2830	21.55	20230103	0.85	N	267320	100	40 억	657804	N	N	53	N	00	N
133	20230808	130904	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3445	-45	5	-1.29	719192565	207374	40.63	3525	3530	3425	4535	2445	3490	3468.09	1.63	-5681	3713	3601	3533	3421	3353	3567	3387	40	1045	100	2440	5	1	40334345	1390	3445.00	5.07	12	0.51	1.00	680.00	4150	20230714	-16.99	2830	20230103	21.73	4150	-16.99	20230714	2830	21.73	20230103	4150	-16.99	20230714	2830	21.73	20230103	0.85	N	267320	100	40 억	657804	N	N	53	N	00	N
134	20230808	120911	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3450	-40	5	-1.15	598039145	172153	33.73	3525	3530	3425	4535	2445	3490	3473.88	1.63	3361	3713	3601	3533	3421	3353	3567	3387	40	1045	100	2440	5	1	40334345	1392	3450.00	5.07	12	0.43	1.00	680.00	4150	20230714	-16.87	2830	20230103	21.91	4150	-16.87	20230714	2830	21.91	20230103	4150	-16.87	20230714	2830	21.91	20230103	0.85	N	267320	100	40 억	657804	N	N	53	N	00	N
135	20230808	110859	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3430	-60	5	-1.72	541863300	155852	30.53	3525	3530	3425	4535	2445	3490	3476.78	1.63	3519	3713	3601	3533	3421	3353	3567	3387	40	1045	100	2440	5	1	40334345	1383	3430.00	5.04	12	0.39	1.00	680.00	4150	20230714	-17.35	2830	20230103	21.20	4150	-17.35	20230714	2830	21.20	20230103	4150	-17.35	20230714	2830	21.20	20230103	0.85	N	267320	100	40 억	657804	N	N	53	N	00	N
136	20230808	100912	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3495	5	2	0.14	254336495	72640	14.23	3525	3530	3475	4535	2445	3490	3501.33	1.63	828	3713	3601	3533	3421	3353	3567	3387	40	1045	100	2440	5	1	40334345	1410	3495.00	5.14	12	0.18	1.00	680.00	4150	20230714	-15.78	2830	20230103	23.50	4150	-15.78	20230714	2830	23.50	20230103	4150	-15.78	20230714	2830	23.50	20230103	0.85	N	267320	100	40 억	657804	N	N	53	N	00	N
137	20230808	090916	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3505	15	2	0.43	73292260	20881	4.09	3525	3530	3485	4535	2445	3490	3510.00	1.63	-1374	3713	3601	3533	3421	3353	3567	3387	40	1045	100	2440	5	1	40334345	1414	3505.00	5.15	12	0.05	1.00	680.00	4150	20230714	-15.54	2830	20230103	23.85	4150	-15.54	20230714	2830	23.85	20230103	4150	-15.54	20230714	2830	23.85	20230103	0.85	N	267320	100	40 억	657804	N	N	53	N	00	N
138	20230807	160908	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3490	-105	5	-2.92	1800419875	509324	122.51	3570	3645	3465	4670	2520	3595	3534.91	1.75	-46506	3691	3642	3591	3542	3491	3617	3517	40	1075	100	2510	5	1	40334345	1408	3490.00	5.13	12	1.26	1.00	680.00	4150	20230714	-15.90	2830	20230103	23.32	4150	-15.90	20230714	2830	23.32	20230103	4150	-15.90	20230714	2830	23.32	20230103	0.79	N	267320	100	40 억	704192	N	N	53	N	00	N
139	20230807	150908	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3485	-110	5	-3.06	1744840110	493393	118.68	3570	3645	3465	4670	2520	3595	3536.31	1.75	-48539	3691	3642	3591	3542	3491	3617	3517	40	1075	100	2510	5	1	40334345	1406	3485.00	5.12	12	1.22	1.00	680.00	4150	20230714	-16.02	2830	20230103	23.14	4150	-16.02	20230714	2830	23.14	20230103	4150	-16.02	20230714	2830	23.14	20230103	0.79	N	267320	100	40 억	704192	N	N	0	N	00	N
140	20230807	140912	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3485	-110	5	-3.06	1637255745	462588	111.27	3570	3645	3465	4670	2520	3595	3539.24	1.75	-40395	3691	3642	3591	3542	3491	3617	3517	40	1075	100	2510	5	1	40334345	1406	3485.00	5.12	12	1.15	1.00	680.00	4150	20230714	-16.02	2830	20230103	23.14	4150	-16.02	20230714	2830	23.14	20230103	4150	-16.02	20230714	2830	23.14	20230103	0.79	N	267320	100	40 억	704192	N	N	0	N	00	N
141	20230807	130903	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3500	-95	5	-2.64	1315610610	370427	89.10	3570	3645	3500	4670	2520	3595	3551.51	1.75	-12563	3691	3642	3591	3542	3491	3617	3517	40	1075	100	2510	5	1	40334345	1412	3500.00	5.15	12	0.92	1.00	680.00	4150	20230714	-15.66	2830	20230103	23.67	4150	-15.66	20230714	2830	23.67	20230103	4150	-15.66	20230714	2830	23.67	20230103	0.79	N	267320	100	40 억	704192	N	N	0	N	00	N
142	20230807	120902	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3535	-60	5	-1.67	1171143950	329297	79.21	3570	3645	3505	4670	2520	3595	3556.40	1.75	-9243	3691	3642	3591	3542	3491	3617	3517	40	1075	100	2510	5	1	40334345	1426	3535.00	5.20	12	0.82	1.00	680.00	4150	20230714	-14.82	2830	20230103	24.91	4150	-14.82	20230714	2830	24.91	20230103	4150	-14.82	20230714	2830	24.91	20230103	0.79	N	267320	100	40 억	704192	N	N	0	N	00	N
143	20230807	110854	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3525	-70	5	-1.95	1092862620	307125	73.88	3570	3645	3505	4670	2520	3595	3558.27	1.75	-11410	3691	3642	3591	3542	3491	3617	3517	40	1075	100	2510	5	1	40334345	1422	3525.00	5.18	12	0.76	1.00	680.00	4150	20230714	-15.06	2830	20230103	24.56	4150	-15.06	20230714	2830	24.56	20230103	4150	-15.06	20230714	2830	24.56	20230103	0.79	N	267320	100	40 억	704192	N	N	0	N	00	N
144	20230807	100906	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3525	-70	5	-1.95	838236655	234627	56.44	3570	3645	3510	4670	2520	3595	3572.56	1.75	5497	3691	3642	3591	3542	3491	3617	3517	40	1075	100	2510	5	1	40334345	1422	3525.00	5.18	12	0.58	1.00	680.00	4150	20230714	-15.06	2830	20230103	24.56	4150	-15.06	20230714	2830	24.56	20230103	4150	-15.06	20230714	2830	24.56	20230103	0.79	N	267320	100	40 억	704192	N	N	0	N	00	N
145	20230807	090903	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3590	-5	5	-0.14	193632540	53861	12.96	3570	3640	3550	4670	2520	3595	3595.04	1.75	-14617	3691	3642	3591	3542	3491	3617	3517	40	1075	100	2510	5	1	40334345	1448	3590.00	5.28	12	0.13	1.00	680.00	4150	20230714	-13.49	2830	20230103	26.86	4150	-13.49	20230714	2830	26.86	20230103	4150	-13.49	20230714	2830	26.86	20230103	0.79	N	267320	100	40 억	704192	N	N	0	N	00	N
146	20230804	160857	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3595	-5	5	-0.14	1454660215	405769	40.11	3605	3640	3540	4680	2520	3600	3584.94	1.83	-34152	3960	3780	3665	3485	3370	3722	3427	40	1080	100	2520	5	1	40334345	1450	3595.00	5.29	12	1.01	1.00	680.00	4180	20220803	-14.00	2830	20230103	27.03	4150	-13.37	20230714	2830	27.03	20230103	4150	-13.37	20230714	2830	27.03	20230103	0.78	N	267320	100	40 억	737037	N	N	0	N	00	N
147	20230804	150856	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3620	20	2	0.56	1376333650	384035	37.97	3605	3640	3540	4680	2520	3600	3583.88	1.83	-35122	3960	3780	3665	3485	3370	3722	3427	40	1080	100	2520	5	1	40334345	1460	3620.00	5.32	12	0.95	1.00	680.00	4180	20220803	-13.40	2830	20230103	27.92	4150	-12.77	20230714	2830	27.92	20230103	4150	-12.77	20230714	2830	27.92	20230103	0.78	N	267320	100	40 억	737037	N	N	0	N	00	N
148	20230804	140909	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3595	-5	5	-0.14	1176600985	328753	32.50	3605	3640	3540	4680	2520	3600	3578.98	1.83	-34891	3960	3780	3665	3485	3370	3722	3427	40	1080	100	2520	5	1	40334345	1450	3595.00	5.29	12	0.82	1.00	680.00	4180	20220803	-14.00	2830	20230103	27.03	4150	-13.37	20230714	2830	27.03	20230103	4150	-13.37	20230714	2830	27.03	20230103	0.78	N	267320	100	40 억	737037	N	N	0	N	00	N
149	20230804	130854	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3585	-15	5	-0.42	1065357615	297800	29.44	3605	3640	3540	4680	2520	3600	3577.43	1.83	-34341	3960	3780	3665	3485	3370	3722	3427	40	1080	100	2520	5	1	40334345	1446	3585.00	5.27	12	0.74	1.00	680.00	4180	20220803	-14.23	2830	20230103	26.68	4150	-13.61	20230714	2830	26.68	20230103	4150	-13.61	20230714	2830	26.68	20230103	0.78	N	267320	100	40 억	737037	N	N	0	N	00	N
150	20230804	120850	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3585	-15	5	-0.42	789052295	220193	21.77	3605	3640	3560	4680	2520	3600	3583.46	1.83	-25215	3960	3780	3665	3485	3370	3722	3427	40	1080	100	2520	5	1	40334345	1446	3585.00	5.27	12	0.55	1.00	680.00	4180	20220803	-14.23	2830	20230103	26.68	4150	-13.61	20230714	2830	26.68	20230103	4150	-13.61	20230714	2830	26.68	20230103	0.78	N	267320	100	40 억	737037	N	N	0	N	00	N
151	20230804	110901	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3560	-40	5	-1.11	695698580	194041	19.18	3605	3640	3560	4680	2520	3600	3585.32	1.83	-15896	3960	3780	3665	3485	3370	3722	3427	40	1080	100	2520	5	1	40334345	1436	3560.00	5.24	12	0.48	1.00	680.00	4180	20220803	-14.83	2830	20230103	25.80	4150	-14.22	20230714	2830	25.80	20230103	4150	-14.22	20230714	2830	25.80	20230103	0.78	N	267320	100	40 억	737037	N	N	0	N	00	N
152	20230804	100845	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3610	10	2	0.28	483512125	134861	13.33	3605	3640	3560	4680	2520	3600	3585.26	1.83	-10398	3960	3780	3665	3485	3370	3722	3427	40	1080	100	2520	5	1	40334345	1456	3610.00	5.31	12	0.33	1.00	680.00	4180	20220803	-13.64	2830	20230103	27.56	4150	-13.01	20230714	2830	27.56	20230103	4150	-13.01	20230714	2830	27.56	20230103	0.78	N	267320	100	40 억	737037	N	N	0	N	00	N
153	20230804	090846	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3580	-20	5	-0.56	101954015	28461	2.81	3605	3625	3560	4680	2520	3600	3582.24	1.83	-6685	3960	3780	3665	3485	3370	3722	3427	40	1080	100	2520	5	1	40334345	1444	3580.00	5.26	12	0.07	1.00	680.00	4180	20220803	-14.35	2830	20230103	26.50	4150	-13.73	20230714	2830	26.50	20230103	4150	-13.73	20230714	2830	26.50	20230103	0.78	N	267320	100	40 억	737037	N	N	0	N	00	N
154	20230803	160848	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3600	-120	5	-3.23	3657444375	1004562	90.81	3805	3845	3550	4835	2605	3720	3640.86	2.64	-328700	3920	3820	3735	3635	3550	3870	3685	40	1115	100	2600	5	1	40334345	1452	3600.00	5.29	12	2.49	1.00	680.00	4180	20220803	-13.88	2830	20230103	27.21	4150	-13.25	20230714	2830	27.21	20230103	4180	-13.88	20220803	2830	27.21	20230103	0.84	N	267320	100	40 억	1065638	N	N	0	N	00	N
155	20230803	150855	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3615	-105	5	-2.82	3579768615	983087	88.87	3805	3845	3550	4835	2605	3720	3641.35	2.64	-323329	3920	3820	3735	3635	3550	3870	3685	40	1115	100	2600	5	1	40334345	1458	3615.00	5.32	12	2.44	1.00	680.00	4180	20220803	-13.52	2830	20230103	27.74	4150	-12.89	20230714	2830	27.74	20230103	4180	-13.52	20220803	2830	27.74	20230103	0.84	N	267320	100	40 억	1065638	N	N	0	N	00	N
156	20230803	140847	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3595	-125	5	-3.36	3260321120	893811	80.80	3805	3845	3550	4835	2605	3720	3647.66	2.64	-319855	3920	3820	3735	3635	3550	3870	3685	40	1115	100	2600	5	1	40334345	1450	3595.00	5.29	12	2.22	1.00	680.00	4180	20220803	-14.00	2830	20230103	27.03	4150	-13.37	20230714	2830	27.03	20230103	4180	-14.00	20220803	2830	27.03	20230103	0.84	N	267320	100	40 억	1065638	N	N	0	N	00	N
157	20230803	130849	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3585	-135	5	-3.63	3111232940	852449	77.06	3805	3845	3550	4835	2605	3720	3649.76	2.64	-302108	3920	3820	3735	3635	3550	3870	3685	40	1115	100	2600	5	1	40334345	1446	3585.00	5.27	12	2.11	1.00	680.00	4180	20220803	-14.23	2830	20230103	26.68	4150	-13.61	20230714	2830	26.68	20230103	4180	-14.23	20220803	2830	26.68	20230103	0.84	N	267320	100	40 억	1065638	N	N	0	N	00	N
158	20230803	120854	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3580	-140	5	-3.76	2959513170	809905	73.21	3805	3845	3550	4835	2605	3720	3654.15	2.64	-283989	3920	3820	3735	3635	3550	3870	3685	40	1115	100	2600	5	1	40334345	1444	3580.00	5.26	12	2.01	1.00	680.00	4180	20220803	-14.35	2830	20230103	26.50	4150	-13.73	20230714	2830	26.50	20230103	4180	-14.35	20220803	2830	26.50	20230103	0.84	N	267320	100	40 억	1065638	N	N	0	N	00	N
159	20230803	110842	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3565	-155	5	-4.17	2738429935	748032	67.62	3805	3845	3550	4835	2605	3720	3660.85	2.64	-266449	3920	3820	3735	3635	3550	3870	3685	40	1115	100	2600	5	1	40334345	1438	3565.00	5.24	12	1.85	1.00	680.00	4180	20220803	-14.71	2830	20230103	25.97	4150	-14.10	20230714	2830	25.97	20230103	4180	-14.71	20220803	2830	25.97	20230103	0.84	N	267320	100	40 억	1065638	N	N	0	N	00	N
160	20230803	100841	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3605	-115	5	-3.09	2032863355	551895	49.89	3805	3845	3600	4835	2605	3720	3683.42	2.64	-207596	3920	3820	3735	3635	3550	3870	3685	40	1115	100	2600	5	1	40334345	1454	3605.00	5.30	12	1.37	1.00	680.00	4180	20220803	-13.76	2830	20230103	27.39	4150	-13.13	20230714	2830	27.39	20230103	4180	-13.76	20220803	2830	27.39	20230103	0.84	N	267320	100	40 억	1065638	N	N	0	N	00	N
161	20230803	090843	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3640	-80	5	-2.15	954247580	255242	23.07	3805	3845	3600	4835	2605	3720	3738.60	2.64	-122227	3920	3820	3735	3635	3550	3870	3685	40	1115	100	2600	5	1	40334345	1468	3640.00	5.35	12	0.63	1.00	680.00	4180	20220803	-12.92	2830	20230103	28.62	4150	-12.29	20230714	2830	28.62	20230103	4180	-12.92	20220803	2830	28.62	20230103	0.84	N	267320	100	40 억	1065638	N	N	0	N	00	N
162	20230802	160848	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3720	20	2	0.54	3527897335	938235	128.39	3650	3835	3650	4810	2590	3700	3760.26	2.48	66425	3836	3767	3701	3632	3566	3735	3600	40	1110	100	2590	5	1	40334345	1500	3720.00	5.47	12	2.33	1.00	680.00	4180	20220803	-11.00	2830	20230103	31.45	4150	-10.36	20230714	2830	31.45	20230103	4180	-11.00	20220803	2830	31.45	20230103	0.79	N	267320	100	40 억	999314	N	N	0	N	00	N
163	20230802	150859	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3710	10	2	0.27	3417845095	908586	124.33	3650	3835	3650	4810	2590	3700	3761.72	2.48	75371	3836	3767	3701	3632	3566	3735	3600	40	1110	100	2590	5	1	40334345	1496	3710.00	5.46	12	2.25	1.00	680.00	4180	20220803	-11.24	2830	20230103	31.10	4150	-10.60	20230714	2830	31.10	20230103	4180	-11.24	20220803	2830	31.10	20230103	0.79	N	267320	100	40 억	999314	N	N	0	N	00	N
164	20230802	140849	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3700	0	3	0.00	3218097245	854809	116.97	3650	3835	3650	4810	2590	3700	3764.70	2.48	92577	3836	3767	3701	3632	3566	3735	3600	40	1110	100	2590	5	1	40334345	1492	3700.00	5.44	12	2.12	1.00	680.00	4180	20220803	-11.48	2830	20230103	30.74	4150	-10.84	20230714	2830	30.74	20230103	4180	-11.48	20220803	2830	30.74	20230103	0.79	N	267320	100	40 억	999314	N	N	0	N	00	N
165	20230802	130843	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3730	30	2	0.81	2936093875	778699	106.56	3650	3835	3650	4810	2590	3700	3770.51	2.48	88507	3836	3767	3701	3632	3566	3735	3600	40	1110	100	2590	5	1	40334345	1504	3730.00	5.49	12	1.93	1.00	680.00	4180	20220803	-10.77	2830	20230103	31.80	4150	-10.12	20230714	2830	31.80	20230103	4180	-10.77	20220803	2830	31.80	20230103	0.79	N	267320	100	40 억	999314	N	N	0	N	00	N
166	20230802	120838	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3775	75	2	2.03	2706898085	717493	98.18	3650	3835	3650	4810	2590	3700	3772.72	2.48	84760	3836	3767	3701	3632	3566	3735	3600	40	1110	100	2590	5	1	40334345	1523	3775.00	5.55	12	1.78	1.00	680.00	4180	20220803	-9.69	2830	20230103	33.39	4150	-9.04	20230714	2830	33.39	20230103	4180	-9.69	20220803	2830	33.39	20230103	0.79	N	267320	100	40 억	999314	N	N	0	N	00	N
167	20230802	110840	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3785	85	2	2.30	2253050810	596793	81.66	3650	3835	3650	4810	2590	3700	3775.26	2.48	106519	3836	3767	3701	3632	3566	3735	3600	40	1110	100	2590	5	1	40334345	1527	3785.00	5.57	12	1.48	1.00	680.00	4180	20220803	-9.45	2830	20230103	33.75	4150	-8.80	20230714	2830	33.75	20230103	4180	-9.45	20220803	2830	33.75	20230103	0.79	N	267320	100	40 억	999314	N	N	0	N	00	N
168	20230802	100842	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3800	100	2	2.70	1501423875	398670	54.55	3650	3810	3650	4810	2590	3700	3766.08	2.48	67439	3836	3767	3701	3632	3566	3735	3600	40	1110	100	2590	5	1	40334345	1533	3800.00	5.59	12	0.99	1.00	680.00	4180	20220803	-9.09	2830	20230103	34.28	4150	-8.43	20230714	2830	34.28	20230103	4180	-9.09	20220803	2830	34.28	20230103	0.79	N	267320	100	40 억	999314	N	N	0	N	00	N
169	20230802	090841	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3750	50	2	1.35	280826445	75362	10.31	3650	3770	3650	4810	2590	3700	3726.37	2.48	26984	3836	3767	3701	3632	3566	3735	3600	40	1110	100	2590	5	1	40334345	1513	3750.00	5.51	12	0.19	1.00	680.00	4180	20220803	-10.29	2830	20230103	32.51	4150	-9.64	20230714	2830	32.51	20230103	4180	-10.29	20220803	2830	32.51	20230103	0.79	N	267320	100	40 억	999314	N	N	0	N	00	N
170	20230801	160841	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3700	-60	5	-1.60	2661951240	723353	98.22	3760	3770	3635	4885	2635	3760	3679.96	2.38	35826	3886	3822	3721	3657	3556	3855	3690	40	1125	100	2630	5	1	40334345	1492	3700.00	5.44	12	1.79	1.00	680.00	4180	20220803	-11.48	2830	20230103	30.74	4150	-10.84	20230714	2830	30.74	20230103	4180	-11.48	20220803	2830	30.74	20230103	0.84	N	267320	100	40 억	961731	N	N	36	N	00	N
171	20230801	150836	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3685	-75	5	-1.99	2476601060	673223	91.41	3760	3770	3635	4885	2635	3760	3678.72	2.38	16189	3886	3822	3721	3657	3556	3855	3690	40	1125	100	2630	5	1	40334345	1486	3685.00	5.42	12	1.67	1.00	680.00	4180	20220803	-11.84	2830	20230103	30.21	4150	-11.20	20230714	2830	30.21	20230103	4180	-11.84	20220803	2830	30.21	20230103	0.84	N	267320	100	40 억	961731	N	N	36	N	00	N
172	20230801	140853	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3660	-100	5	-2.66	2285315235	621143	84.34	3760	3770	3635	4885	2635	3760	3679.20	2.38	6166	3886	3822	3721	3657	3556	3855	3690	40	1125	100	2630	5	1	40334345	1476	3660.00	5.38	12	1.54	1.00	680.00	4180	20220803	-12.44	2830	20230103	29.33	4150	-11.81	20230714	2830	29.33	20230103	4180	-12.44	20220803	2830	29.33	20230103	0.84	N	267320	100	40 억	961731	N	N	36	N	00	N
173	20230801	130833	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3670	-90	5	-2.39	1803275865	488991	66.40	3760	3770	3645	4885	2635	3760	3687.74	2.38	35907	3886	3822	3721	3657	3556	3855	3690	40	1125	100	2630	5	1	40334345	1480	3670.00	5.40	12	1.21	1.00	680.00	4180	20220803	-12.20	2830	20230103	29.68	4150	-11.57	20230714	2830	29.68	20230103	4180	-12.20	20220803	2830	29.68	20230103	0.84	N	267320	100	40 억	961731	N	N	36	N	00	N
174	20230801	120834	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3675	-85	5	-2.26	1472049590	398666	54.13	3760	3770	3645	4885	2635	3760	3692.43	2.38	6773	3886	3822	3721	3657	3556	3855	3690	40	1125	100	2630	5	1	40334345	1482	3675.00	5.40	12	0.99	1.00	680.00	4180	20220803	-12.08	2830	20230103	29.86	4150	-11.45	20230714	2830	29.86	20230103	4180	-12.08	20220803	2830	29.86	20230103	0.84	N	267320	100	40 억	961731	N	N	36	N	00	N
175	20230801	110830	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3695	-65	5	-1.73	1074271640	290088	39.39	3760	3770	3670	4885	2635	3760	3703.25	2.38	4605	3886	3822	3721	3657	3556	3855	3690	40	1125	100	2630	5	1	40334345	1490	3695.00	5.43	12	0.72	1.00	680.00	4180	20220803	-11.60	2830	20230103	30.57	4150	-10.96	20230714	2830	30.57	20230103	4180	-11.60	20220803	2830	30.57	20230103	0.84	N	267320	100	40 억	961731	N	N	36	N	00	N
176	20230801	100836	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3715	-45	5	-1.20	689991105	186122	25.27	3760	3770	3670	4885	2635	3760	3707.19	2.38	29653	3886	3822	3721	3657	3556	3855	3690	40	1125	100	2630	5	1	40334345	1498	3715.00	5.46	12	0.46	1.00	680.00	4180	20220803	-11.12	2830	20230103	31.27	4150	-10.48	20230714	2830	31.27	20230103	4180	-11.12	20220803	2830	31.27	20230103	0.84	N	267320	100	40 억	961731	N	N	36	N	00	N
177	20230801	090828	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	3730	-30	5	-0.80	165951490	44548	6.05	3760	3770	3700	4885	2635	3760	3725.20	2.38	7961	3886	3822	3721	3657	3556	3855	3690	40	1125	100	2630	5	1	40334345	1504	3730.00	5.49	12	0.11	1.00	680.00	4180	20220803	-10.77	2830	20230103	31.80	4150	-10.12	20230714	2830	31.80	20230103	4180	-10.77	20220803	2830	31.80	20230103	0.84	N	267320	100	40 억	961731	N	N	36	N	00	N

74 KiB Raw Blame History

74 KiB

Raw Blame History