KissMeData/059100/price/prices-20230801.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6160	-30	5	-0.48	81720780	13366	24.08	6200	6230	6030	8040	4340	6190	6114.08	6.15	-539	6743	6466	6203	5926	5663	6605	6065	35	1850	500	4450	10	1	7070860	436	13.39	1.22	12	0.19	460.00	5036.00	8930	20230417	-31.02	5560	20230817	10.79	8930	-31.02	20230417	5560	10.79	20230817	8930	-31.02	20230417	5560	10.79	20230817	1.32	N	059100	500	35 억	434643	N	N	N	N
3	20230831	150724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	-40	5	-0.65	76108950	12456	22.44	6200	6230	6030	8040	4340	6190	6110.22	6.15	133	6743	6466	6203	5926	5663	6605	6065	35	1850	500	4450	10	1	7070860	435	13.37	1.22	12	0.18	460.00	5036.00	8930	20230417	-31.13	5560	20230817	10.61	8930	-31.13	20230417	5560	10.61	20230817	8930	-31.13	20230417	5560	10.61	20230817	1.32	N	059100	500	35 억	434643	N	N	N	N
4	20230831	140803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6140	-50	5	-0.81	57628070	9436	17.00	6200	6230	6030	8040	4340	6190	6107.26	6.15	-397	6743	6466	6203	5926	5663	6605	6065	35	1850	500	4450	10	1	7070860	434	13.35	1.22	12	0.13	460.00	5036.00	8930	20230417	-31.24	5560	20230817	10.43	8930	-31.24	20230417	5560	10.43	20230817	8930	-31.24	20230417	5560	10.43	20230817	1.32	N	059100	500	35 억	434643	N	N	N	N
5	20230831	130741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6190	0	3	0.00	55660560	9116	16.42	6200	6230	6030	8040	4340	6190	6105.81	6.15	-389	6743	6466	6203	5926	5663	6605	6065	35	1850	500	4450	10	1	7070860	438	13.46	1.23	12	0.13	460.00	5036.00	8930	20230417	-30.68	5560	20230817	11.33	8930	-30.68	20230417	5560	11.33	20230817	8930	-30.68	20230417	5560	11.33	20230817	1.32	N	059100	500	35 억	434643	N	N	N	N
6	20230831	120757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6090	-100	5	-1.62	42062760	6901	12.43	6200	6230	6030	8040	4340	6190	6095.17	6.15	55	6743	6466	6203	5926	5663	6605	6065	35	1850	500	4450	10	1	7070860	431	13.24	1.21	12	0.10	460.00	5036.00	8930	20230417	-31.80	5560	20230817	9.53	8930	-31.80	20230417	5560	9.53	20230817	8930	-31.80	20230417	5560	9.53	20230817	1.32	N	059100	500	35 억	434643	N	N	N	N
7	20230831	111101	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6030	-160	5	-2.58	34110610	5585	10.06	6200	6230	6030	8040	4340	6190	6107.54	6.15	-78	6743	6466	6203	5926	5663	6605	6065	35	1850	500	4450	10	1	7070860	426	13.11	1.20	12	0.08	460.00	5036.00	8930	20230417	-32.47	5560	20230817	8.45	8930	-32.47	20230417	5560	8.45	20230817	8930	-32.47	20230417	5560	8.45	20230817	1.32	N	059100	500	35 억	434643	N	N	N	N
8	20230831	100836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	-40	5	-0.65	12958880	2102	3.79	6200	6230	6120	8040	4340	6190	6165.02	6.15	-296	6743	6466	6203	5926	5663	6605	6065	35	1850	500	4450	10	1	7070860	435	13.37	1.22	12	0.03	460.00	5036.00	8930	20230417	-31.13	5560	20230817	10.61	8930	-31.13	20230417	5560	10.61	20230817	8930	-31.13	20230417	5560	10.61	20230817	1.32	N	059100	500	35 억	434643	N	N	N	N
9	20230831	090719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6190	0	3	0.00	2678550	431	0.78	6200	6230	6190	8040	4340	6190	6214.73	6.15	-38	6743	6466	6203	5926	5663	6605	6065	35	1850	500	4450	10	1	7070860	438	13.46	1.23	12	0.01	460.00	5036.00	8930	20230417	-30.68	5560	20230817	11.33	8930	-30.68	20230417	5560	11.33	20230817	8930	-30.68	20230417	5560	11.33	20230817	1.32	N	059100	500	35 억	434643	N	N	N	N
10	20230830	160559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6190	240	2	4.03	343996010	55373	125.06	6060	6480	5940	7730	4170	5950	6212.35	6.12	1701	6603	6276	6053	5726	5503	6440	5890	35	1780	500	4280	10	1	7070860	438	13.46	1.23	12	0.78	460.00	5036.00	8930	20230417	-30.68	5560	20230817	11.33	8930	-30.68	20230417	5560	11.33	20230817	8930	-30.68	20230417	5560	11.33	20230817	1.31	N	059100	500	35 억	432942	N	N	N	N
11	20230830	150705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6120	170	2	2.86	333996440	53750	121.40	6060	6480	5940	7730	4170	5950	6213.89	6.12	1703	6603	6276	6053	5726	5503	6440	5890	35	1780	500	4280	10	1	7070860	433	13.30	1.22	12	0.76	460.00	5036.00	8930	20230417	-31.47	5560	20230817	10.07	8930	-31.47	20230417	5560	10.07	20230817	8930	-31.47	20230417	5560	10.07	20230817	1.31	N	059100	500	35 억	432942	N	N	N	N
12	20230830	140740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6140	190	2	3.19	311940600	50142	113.25	6060	6480	5940	7730	4170	5950	6221.14	6.12	1466	6603	6276	6053	5726	5503	6440	5890	35	1780	500	4280	10	1	7070860	434	13.35	1.22	12	0.71	460.00	5036.00	8930	20230417	-31.24	5560	20230817	10.43	8930	-31.24	20230417	5560	10.43	20230817	8930	-31.24	20230417	5560	10.43	20230817	1.31	N	059100	500	35 억	432942	N	N	N	N
13	20230830	130728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6180	230	2	3.87	297937490	47871	108.12	6060	6480	5940	7730	4170	5950	6223.76	6.12	1524	6603	6276	6053	5726	5503	6440	5890	35	1780	500	4280	10	1	7070860	437	13.43	1.23	12	0.68	460.00	5036.00	8930	20230417	-30.80	5560	20230817	11.15	8930	-30.80	20230417	5560	11.15	20230817	8930	-30.80	20230417	5560	11.15	20230817	1.31	N	059100	500	35 억	432942	N	N	N	N
14	20230830	120741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6160	210	2	3.53	290141590	46606	105.26	6060	6480	5940	7730	4170	5950	6225.41	6.12	1467	6603	6276	6053	5726	5503	6440	5890	35	1780	500	4280	10	1	7070860	436	13.39	1.22	12	0.66	460.00	5036.00	8930	20230417	-31.02	5560	20230817	10.79	8930	-31.02	20230417	5560	10.79	20230817	8930	-31.02	20230417	5560	10.79	20230817	1.31	N	059100	500	35 억	432942	N	N	N	N
15	20230830	111052	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6160	210	2	3.53	272094870	43681	98.66	6060	6480	5940	7730	4170	5950	6229.14	6.12	1686	6603	6276	6053	5726	5503	6440	5890	35	1780	500	4280	10	1	7070860	436	13.39	1.22	12	0.62	460.00	5036.00	8930	20230417	-31.02	5560	20230817	10.79	8930	-31.02	20230417	5560	10.79	20230817	8930	-31.02	20230417	5560	10.79	20230817	1.31	N	059100	500	35 억	432942	N	N	N	N
16	20230830	100805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6080	130	2	2.18	235387560	37705	85.16	6060	6480	5940	7730	4170	5950	6242.87	6.12	777	6603	6276	6053	5726	5503	6440	5890	35	1780	500	4280	10	1	7070860	430	13.22	1.21	12	0.53	460.00	5036.00	8930	20230417	-31.91	5560	20230817	9.35	8930	-31.91	20230417	5560	9.35	20230817	8930	-31.91	20230417	5560	9.35	20230817	1.31	N	059100	500	35 억	432942	N	N	N	N
17	20230830	090708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5990	40	2	0.67	2541440	423	0.96	6060	6060	5940	7730	4170	5950	6008.13	6.12	-42	6603	6276	6053	5726	5503	6440	5890	35	1780	500	4280	10	1	7070860	424	13.02	1.19	12	0.01	460.00	5036.00	8930	20230417	-32.92	5560	20230817	7.73	8930	-32.92	20230417	5560	7.73	20230817	8930	-32.92	20230417	5560	7.73	20230817	1.31	N	059100	500	35 억	432942	N	N	N	N
18	20230829	160555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5950	110	2	1.88	265741420	44270	287.56	5850	6380	5830	7590	4090	5840	6002.74	6.04	5710	5980	5910	5780	5710	5580	5945	5745	35	1750	500	4200	10	1	7070860	421	12.93	1.18	12	0.63	460.00	5036.00	8930	20230417	-33.37	5560	20230817	7.01	8930	-33.37	20230417	5560	7.01	20230817	8930	-33.37	20230417	5560	7.01	20230817	1.34	N	059100	500	35 억	427225	N	N	N	N
19	20230829	150710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5960	120	2	2.05	260288790	43351	281.59	5850	6380	5830	7590	4090	5840	6004.22	6.04	5666	5980	5910	5780	5710	5580	5945	5745	35	1750	500	4200	10	1	7070860	421	12.96	1.18	12	0.61	460.00	5036.00	8930	20230417	-33.26	5560	20230817	7.19	8930	-33.26	20230417	5560	7.19	20230817	8930	-33.26	20230417	5560	7.19	20230817	1.34	N	059100	500	35 억	427225	N	N	N	N
20	20230829	140804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5940	100	2	1.71	210339420	34898	226.68	5850	6380	5830	7590	4090	5840	6027.26	6.04	4946	5980	5910	5780	5710	5580	5945	5745	35	1750	500	4200	10	1	7070860	420	12.91	1.18	12	0.49	460.00	5036.00	8930	20230417	-33.48	5560	20230817	6.83	8930	-33.48	20230417	5560	6.83	20230817	8930	-33.48	20230417	5560	6.83	20230817	1.34	N	059100	500	35 억	427225	N	N	N	N
21	20230829	130731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5920	80	2	1.37	202298020	33536	217.84	5850	6380	5830	7590	4090	5840	6032.26	6.04	4203	5980	5910	5780	5710	5580	5945	5745	35	1750	500	4200	10	1	7070860	419	12.87	1.18	12	0.47	460.00	5036.00	8930	20230417	-33.71	5560	20230817	6.47	8930	-33.71	20230417	5560	6.47	20230817	8930	-33.71	20230417	5560	6.47	20230817	1.34	N	059100	500	35 억	427225	N	N	N	N
22	20230829	120753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5830	-10	5	-0.17	41260610	7033	45.68	5850	5910	5830	7590	4090	5840	5866.72	6.04	2528	5980	5910	5780	5710	5580	5945	5745	35	1750	500	4200	10	1	7070860	412	12.67	1.16	12	0.10	460.00	5036.00	8930	20230417	-34.71	5560	20230817	4.86	8930	-34.71	20230417	5560	4.86	20230817	8930	-34.71	20230417	5560	4.86	20230817	1.34	N	059100	500	35 억	427225	N	N	N	N
23	20230829	111225	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5880	40	2	0.68	33237380	5662	36.78	5850	5910	5830	7590	4090	5840	5870.25	6.04	2131	5980	5910	5780	5710	5580	5945	5745	35	1750	500	4200	10	1	7070860	416	12.78	1.17	12	0.08	460.00	5036.00	8930	20230417	-34.15	5560	20230817	5.76	8930	-34.15	20230417	5560	5.76	20230817	8930	-34.15	20230417	5560	5.76	20230817	1.34	N	059100	500	35 억	427225	N	N	N	N
24	20230829	100832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	50	2	0.86	24368820	4148	26.94	5850	5910	5840	7590	4090	5840	5874.84	6.04	1621	5980	5910	5780	5710	5580	5945	5745	35	1750	500	4200	10	1	7070860	416	12.80	1.17	12	0.06	460.00	5036.00	8930	20230417	-34.04	5560	20230817	5.94	8930	-34.04	20230417	5560	5.94	20230817	8930	-34.04	20230417	5560	5.94	20230817	1.34	N	059100	500	35 억	427225	N	N	N	N
25	20230829	090544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	60	2	1.03	7354030	1255	8.15	5850	5900	5850	7590	4090	5840	5859.78	6.04	29	5980	5910	5780	5710	5580	5945	5745	35	1750	500	4200	10	1	7070860	417	12.83	1.17	12	0.02	460.00	5036.00	8930	20230417	-33.93	5560	20230817	6.12	8930	-33.93	20230417	5560	6.12	20230817	8930	-33.93	20230417	5560	6.12	20230817	1.34	N	059100	500	35 억	427225	N	N	N	N
26	20230828	160538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	170	2	3.00	87147630	15225	40.49	5760	5850	5650	7370	3970	5670	5723.96	6.01	2322	6070	5870	5770	5570	5470	5820	5520	35	1700	500	4080	10	1	7070860	413	12.70	1.16	12	0.22	460.00	5036.00	8930	20230417	-34.60	5560	20230817	5.04	8930	-34.60	20230417	5560	5.04	20230817	8930	-34.60	20230417	5560	5.04	20230817	1.44	N	059100	500	35 억	424903	N	N	N	N
27	20230828	150545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5820	150	2	2.65	81745110	14296	38.02	5760	5850	5650	7370	3970	5670	5718.04	6.01	2309	6070	5870	5770	5570	5470	5820	5520	35	1700	500	4080	10	1	7070860	412	12.65	1.16	12	0.20	460.00	5036.00	8930	20230417	-34.83	5560	20230817	4.68	8930	-34.83	20230417	5560	4.68	20230817	8930	-34.83	20230417	5560	4.68	20230817	1.44	N	059100	500	35 억	424903	N	N	N	N
28	20230828	140546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	130	2	2.29	71773950	12578	33.45	5760	5800	5650	7370	3970	5670	5706.31	6.01	2059	6070	5870	5770	5570	5470	5820	5520	35	1700	500	4080	10	1	7070860	410	12.61	1.15	12	0.18	460.00	5036.00	8930	20230417	-35.05	5560	20230817	4.32	8930	-35.05	20230417	5560	4.32	20230817	8930	-35.05	20230417	5560	4.32	20230817	1.44	N	059100	500	35 억	424903	N	N	N	N
29	20230828	130550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	60	2	1.06	60991000	10708	28.48	5760	5760	5650	7370	3970	5670	5695.83	6.01	2046	6070	5870	5770	5570	5470	5820	5520	35	1700	500	4080	10	1	7070860	405	12.46	1.14	12	0.15	460.00	5036.00	8930	20230417	-35.83	5560	20230817	3.06	8930	-35.83	20230417	5560	3.06	20230817	8930	-35.83	20230417	5560	3.06	20230817	1.44	N	059100	500	35 억	424903	N	N	N	N
30	20230828	120544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	70	2	1.23	53629030	9417	25.05	5760	5760	5650	7370	3970	5670	5694.92	6.01	1274	6070	5870	5770	5570	5470	5820	5520	35	1700	500	4080	10	1	7070860	406	12.48	1.14	12	0.13	460.00	5036.00	8930	20230417	-35.72	5560	20230817	3.24	8930	-35.72	20230417	5560	3.24	20230817	8930	-35.72	20230417	5560	3.24	20230817	1.44	N	059100	500	35 억	424903	N	N	N	N
31	20230828	110541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5690	20	2	0.35	43807990	7699	20.48	5760	5760	5650	7370	3970	5670	5690.09	6.01	400	6070	5870	5770	5570	5470	5820	5520	35	1700	500	4080	10	1	7070860	402	12.37	1.13	12	0.11	460.00	5036.00	8930	20230417	-36.28	5560	20230817	2.34	8930	-36.28	20230417	5560	2.34	20230817	8930	-36.28	20230417	5560	2.34	20230817	1.44	N	059100	500	35 억	424903	N	N	N	N
32	20230828	100537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	40	2	0.71	25093480	4415	11.74	5760	5760	5650	7370	3970	5670	5683.69	6.01	97	6070	5870	5770	5570	5470	5820	5520	35	1700	500	4080	10	1	7070860	404	12.41	1.13	12	0.06	460.00	5036.00	8930	20230417	-36.06	5560	20230817	2.70	8930	-36.06	20230417	5560	2.70	20230817	8930	-36.06	20230417	5560	2.70	20230817	1.44	N	059100	500	35 억	424903	N	N	N	N
33	20230828	090545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	60	2	1.06	2340260	409	1.09	5760	5760	5690	7370	3970	5670	5721.91	6.01	70	6070	5870	5770	5570	5470	5820	5520	35	1700	500	4080	10	1	7070860	405	12.46	1.14	12	0.01	460.00	5036.00	8930	20230417	-35.83	5560	20230817	3.06	8930	-35.83	20230417	5560	3.06	20230817	8930	-35.83	20230417	5560	3.06	20230817	1.44	N	059100	500	35 억	424903	N	N	N	N
34	20230825	160539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5670	-80	5	-1.39	215335420	37213	5.02	5820	5970	5670	7470	4030	5750	5788.55	5.99	1231	8083	6916	6333	5166	4583	6625	4875	35	1720	500	4140	10	1	7070860	401	12.33	1.13	12	0.53	460.00	5036.00	8930	20230417	-36.51	5560	20230817	1.98	8930	-36.51	20230417	5560	1.98	20230817	8930	-36.51	20230417	5560	1.98	20230817	1.45	N	059100	500	35 억	423626	N	N	N	N
35	20230825	150544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	10	2	0.17	190223860	32820	4.43	5820	5970	5680	7470	4030	5750	5796.12	5.99	1232	8083	6916	6333	5166	4583	6625	4875	35	1720	500	4140	10	1	7070860	407	12.52	1.14	12	0.46	460.00	5036.00	8930	20230417	-35.50	5560	20230817	3.60	8930	-35.50	20230417	5560	3.60	20230817	8930	-35.50	20230417	5560	3.60	20230817	1.45	N	059100	500	35 억	423626	N	N	N	N
36	20230825	140542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-20	5	-0.35	172236130	29673	4.00	5820	5970	5700	7470	4030	5750	5804.67	5.99	1230	8083	6916	6333	5166	4583	6625	4875	35	1720	500	4140	10	1	7070860	405	12.46	1.14	12	0.42	460.00	5036.00	8930	20230417	-35.83	5560	20230817	3.06	8930	-35.83	20230417	5560	3.06	20230817	8930	-35.83	20230417	5560	3.06	20230817	1.45	N	059100	500	35 억	423626	N	N	N	N
37	20230825	130540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-10	5	-0.17	153084110	26333	3.55	5820	5970	5740	7470	4030	5750	5813.65	5.99	1323	8083	6916	6333	5166	4583	6625	4875	35	1720	500	4140	10	1	7070860	406	12.48	1.14	12	0.37	460.00	5036.00	8930	20230417	-35.72	5560	20230817	3.24	8930	-35.72	20230417	5560	3.24	20230817	8930	-35.72	20230417	5560	3.24	20230817	1.45	N	059100	500	35 억	423626	N	N	N	N
38	20230825	120540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	90	2	1.57	125823160	21602	2.91	5820	5970	5750	7470	4030	5750	5824.98	5.99	1511	8083	6916	6333	5166	4583	6625	4875	35	1720	500	4140	10	1	7070860	413	12.70	1.16	12	0.31	460.00	5036.00	8930	20230417	-34.60	5560	20230817	5.04	8930	-34.60	20230417	5560	5.04	20230817	8930	-34.60	20230417	5560	5.04	20230817	1.45	N	059100	500	35 억	423626	N	N	N	N
39	20230825	110541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	100	2	1.74	115058120	19753	2.66	5820	5970	5750	7470	4030	5750	5825.25	5.99	1501	8083	6916	6333	5166	4583	6625	4875	35	1720	500	4140	10	1	7070860	414	12.72	1.16	12	0.28	460.00	5036.00	8930	20230417	-34.49	5560	20230817	5.22	8930	-34.49	20230417	5560	5.22	20230817	8930	-34.49	20230417	5560	5.22	20230817	1.45	N	059100	500	35 억	423626	N	N	N	N
40	20230825	100542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	110	2	1.91	69292980	11886	1.60	5820	5970	5750	7470	4030	5750	5830.52	5.99	1223	8083	6916	6333	5166	4583	6625	4875	35	1720	500	4140	10	1	7070860	414	12.74	1.16	12	0.17	460.00	5036.00	8930	20230417	-34.38	5560	20230817	5.40	8930	-34.38	20230417	5560	5.40	20230817	8930	-34.38	20230417	5560	5.40	20230817	1.45	N	059100	500	35 억	423626	N	N	N	N
41	20230825	090540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	90	2	1.57	20849400	3607	0.49	5820	5840	5750	7470	4030	5750	5781.19	5.99	538	8083	6916	6333	5166	4583	6625	4875	35	1720	500	4140	10	1	7070860	413	12.70	1.16	12	0.05	460.00	5036.00	8930	20230417	-34.60	5560	20230817	5.04	8930	-34.60	20230417	5560	5.04	20230817	8930	-34.60	20230417	5560	5.04	20230817	1.45	N	059100	500	35 억	423626	N	N	N	N
42	20230824	160536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-280	5	-4.64	4932052580	737953	13960.52	5860	7500	5750	7830	4230	6030	6684.30	6.37	-26612	6250	6140	5990	5880	5730	6160	5900	35	1800	500	4340	10	1	7070860	407	12.50	1.14	12	10.44	460.00	5036.00	8930	20230417	-35.61	5560	20230817	3.42	8930	-35.61	20230417	5560	3.42	20230817	8930	-35.61	20230417	5560	3.42	20230817	1.45	N	059100	500	35 억	450125	N	N	N	N
43	20230824	150535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5880	-150	5	-2.49	4791388680	713736	13502.38	5860	7500	5860	7830	4230	6030	6713.11	6.37	-25300	6250	6140	5990	5880	5730	6160	5900	35	1800	500	4340	10	1	7070860	416	12.78	1.17	12	10.09	460.00	5036.00	8930	20230417	-34.15	5560	20230817	5.76	8930	-34.15	20230417	5560	5.76	20230817	8930	-34.15	20230417	5560	5.76	20230817	1.45	N	059100	500	35 억	450125	N	N	N	N
44	20230824	140536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6130	100	2	1.66	4545722450	672617	12724.50	5860	7500	5860	7830	4230	6030	6758.26	6.37	-29923	6250	6140	5990	5880	5730	6160	5900	35	1800	500	4340	10	1	7070860	433	13.33	1.22	12	9.51	460.00	5036.00	8930	20230417	-31.35	5560	20230817	10.25	8930	-31.35	20230417	5560	10.25	20230817	8930	-31.35	20230417	5560	10.25	20230817	1.45	N	059100	500	35 억	450125	N	N	N	N
45	20230824	130541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6290	260	2	4.31	4231380710	621999	11766.91	5860	7500	5860	7830	4230	6030	6802.87	6.37	-32469	6250	6140	5990	5880	5730	6160	5900	35	1800	500	4340	10	1	7070860	445	13.67	1.25	12	8.80	460.00	5036.00	8930	20230417	-29.56	5560	20230817	13.13	8930	-29.56	20230417	5560	13.13	20230817	8930	-29.56	20230417	5560	13.13	20230817	1.45	N	059100	500	35 억	450125	N	N	N	N
46	20230824	120540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6570	540	2	8.96	2354289570	341832	6466.74	5860	7500	5860	7830	4230	6030	6887.27	6.37	-28424	6250	6140	5990	5880	5730	6160	5900	35	1800	500	4340	10	1	7070860	465	14.28	1.30	12	4.83	460.00	5036.00	8930	20230417	-26.43	5560	20230817	18.17	8930	-26.43	20230417	5560	18.17	20230817	8930	-26.43	20230417	5560	18.17	20230817	1.45	N	059100	500	35 억	450125	N	N	N	N
47	20230824	110538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6040	10	2	0.17	32590090	5417	102.48	5860	6200	5860	7830	4230	6030	6016.26	6.37	-571	6250	6140	5990	5880	5730	6160	5900	35	1800	500	4340	10	1	7070860	427	13.13	1.20	12	0.08	460.00	5036.00	8930	20230417	-32.36	5560	20230817	8.63	8930	-32.36	20230417	5560	8.63	20230817	8930	-32.36	20230417	5560	8.63	20230817	1.45	N	059100	500	35 억	450125	N	N	N	N
48	20230824	100537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6050	20	2	0.33	14242860	2387	45.16	5860	6200	5860	7830	4230	6030	5966.85	6.37	-426	6250	6140	5990	5880	5730	6160	5900	35	1800	500	4340	10	1	7070860	428	13.15	1.20	12	0.03	460.00	5036.00	8930	20230417	-32.25	5560	20230817	8.81	8930	-32.25	20230417	5560	8.81	20230817	8930	-32.25	20230417	5560	8.81	20230817	1.45	N	059100	500	35 억	450125	N	N	N	N
49	20230824	090538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5960	-70	5	-1.16	8921560	1507	28.51	5860	6200	5860	7830	4230	6030	5920.08	6.37	43	6250	6140	5990	5880	5730	6160	5900	35	1800	500	4340	10	1	7070860	421	12.96	1.18	12	0.02	460.00	5036.00	8930	20230417	-33.26	5560	20230817	7.19	8930	-33.26	20230417	5560	7.19	20230817	8930	-33.26	20230417	5560	7.19	20230817	1.45	N	059100	500	35 억	450125	N	N	N	N
50	20230823	160533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6030	0	3	0.00	31314850	5269	116.60	6030	6100	5840	7830	4230	6030	5943.19	6.38	-889	6323	6176	6093	5946	5863	6135	5905	35	1800	500	4340	10	1	7070860	426	13.11	1.20	12	0.07	460.00	5036.00	8930	20230417	-32.47	5560	20230817	8.45	8930	-32.47	20230417	5560	8.45	20230817	8930	-32.47	20230417	5560	8.45	20230817	1.45	N	059100	500	35 억	451014	N	N	N	N
51	20230823	150536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6030	0	3	0.00	30983420	5214	115.38	6030	6100	5840	7830	4230	6030	5942.35	6.38	-878	6323	6176	6093	5946	5863	6135	5905	35	1800	500	4340	10	1	7070860	426	13.11	1.20	12	0.07	460.00	5036.00	8930	20230417	-32.47	5560	20230817	8.45	8930	-32.47	20230417	5560	8.45	20230817	8930	-32.47	20230417	5560	8.45	20230817	1.45	N	059100	500	35 억	451014	N	N	N	N
52	20230823	140539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	-130	5	-2.16	28414820	4782	105.82	6030	6100	5840	7830	4230	6030	5942.04	6.38	-779	6323	6176	6093	5946	5863	6135	5905	35	1800	500	4340	10	1	7070860	417	12.83	1.17	12	0.07	460.00	5036.00	8930	20230417	-33.93	5560	20230817	6.12	8930	-33.93	20230417	5560	6.12	20230817	8930	-33.93	20230417	5560	6.12	20230817	1.45	N	059100	500	35 억	451014	N	N	N	N
53	20230823	130534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	-130	5	-2.16	24159830	4061	89.87	6030	6100	5840	7830	4230	6030	5949.23	6.38	-660	6323	6176	6093	5946	5863	6135	5905	35	1800	500	4340	10	1	7070860	417	12.83	1.17	12	0.06	460.00	5036.00	8930	20230417	-33.93	5560	20230817	6.12	8930	-33.93	20230417	5560	6.12	20230817	8930	-33.93	20230417	5560	6.12	20230817	1.45	N	059100	500	35 억	451014	N	N	N	N
54	20230823	120539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6030	0	3	0.00	9548210	1590	35.18	6030	6100	5840	7830	4230	6030	6005.16	6.38	-543	6323	6176	6093	5946	5863	6135	5905	35	1800	500	4340	10	1	7070860	426	13.11	1.20	12	0.02	460.00	5036.00	8930	20230417	-32.47	5560	20230817	8.45	8930	-32.47	20230417	5560	8.45	20230817	8930	-32.47	20230417	5560	8.45	20230817	1.45	N	059100	500	35 억	451014	N	N	N	N
55	20230823	110536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6050	20	2	0.33	7098140	1183	26.18	6030	6100	5840	7830	4230	6030	6000.12	6.38	-531	6323	6176	6093	5946	5863	6135	5905	35	1800	500	4340	10	1	7070860	428	13.15	1.20	12	0.02	460.00	5036.00	8930	20230417	-32.25	5560	20230817	8.81	8930	-32.25	20230417	5560	8.81	20230817	8930	-32.25	20230417	5560	8.81	20230817	1.45	N	059100	500	35 억	451014	N	N	N	N
56	20230823	100534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6040	10	2	0.17	5379780	899	19.89	6030	6100	5840	7830	4230	6030	5984.18	6.38	-284	6323	6176	6093	5946	5863	6135	5905	35	1800	500	4340	10	1	7070860	427	13.13	1.20	12	0.01	460.00	5036.00	8930	20230417	-32.36	5560	20230817	8.63	8930	-32.36	20230417	5560	8.63	20230817	8930	-32.36	20230417	5560	8.63	20230817	1.45	N	059100	500	35 억	451014	N	N	N	N
57	20230823	090540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6010	-20	5	-0.33	2608680	435	9.63	6030	6100	5840	7830	4230	6030	5996.97	6.38	-121	6323	6176	6093	5946	5863	6135	5905	35	1800	500	4340	10	1	7070860	425	13.07	1.19	12	0.01	460.00	5036.00	8930	20230417	-32.70	5560	20230817	8.09	8930	-32.70	20230417	5560	8.09	20230817	8930	-32.70	20230417	5560	8.09	20230817	1.45	N	059100	500	35 억	451014	N	N	N	N
58	20230822	160532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6030	-60	5	-0.99	27588280	4519	99.25	6240	6240	6010	7910	4270	6090	6104.95	6.42	-3285	6183	6136	6053	6006	5923	6160	6030	35	1820	500	4380	10	1	7070860	426	13.11	1.20	12	0.06	460.00	5036.00	8930	20230417	-32.47	5560	20230817	8.45	8930	-32.47	20230417	5560	8.45	20230817	8930	-32.47	20230417	5560	8.45	20230817	1.56	N	059100	500	35 억	454299	N	N	N	N
59	20230822	150533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6030	-60	5	-0.99	27292830	4470	98.18	6240	6240	6010	7910	4270	6090	6105.78	6.42	-3284	6183	6136	6053	6006	5923	6160	6030	35	1820	500	4380	10	1	7070860	426	13.11	1.20	12	0.06	460.00	5036.00	8930	20230417	-32.47	5560	20230817	8.45	8930	-32.47	20230417	5560	8.45	20230817	8930	-32.47	20230417	5560	8.45	20230817	1.56	N	059100	500	35 억	454299	N	N	N	N
60	20230822	140537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6030	-60	5	-0.99	27214460	4457	97.89	6240	6240	6030	7910	4270	6090	6106.00	6.42	-3272	6183	6136	6053	6006	5923	6160	6030	35	1820	500	4380	10	1	7070860	426	13.11	1.20	12	0.06	460.00	5036.00	8930	20230417	-32.47	5560	20230817	8.45	8930	-32.47	20230417	5560	8.45	20230817	8930	-32.47	20230417	5560	8.45	20230817	1.56	N	059100	500	35 억	454299	N	N	N	N
61	20230822	130532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6090	0	3	0.00	25644350	4197	92.18	6240	6240	6060	7910	4270	6090	6110.16	6.42	-3159	6183	6136	6053	6006	5923	6160	6030	35	1820	500	4380	10	1	7070860	431	13.24	1.21	12	0.06	460.00	5036.00	8930	20230417	-31.80	5560	20230817	9.53	8930	-31.80	20230417	5560	9.53	20230817	8930	-31.80	20230417	5560	9.53	20230817	1.56	N	059100	500	35 억	454299	N	N	N	N
62	20230822	120524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6090	0	3	0.00	25644350	4197	92.18	6240	6240	6060	7910	4270	6090	6110.16	6.42	-3159	6183	6136	6053	6006	5923	6160	6030	35	1820	500	4380	10	1	7070860	431	13.24	1.21	12	0.06	460.00	5036.00	8930	20230417	-31.80	5560	20230817	9.53	8930	-31.80	20230417	5560	9.53	20230817	8930	-31.80	20230417	5560	9.53	20230817	1.56	N	059100	500	35 억	454299	N	N	N	N
63	20230822	110530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6100	10	2	0.16	23684750	3875	85.11	6240	6240	6060	7910	4270	6090	6112.19	6.42	-3018	6183	6136	6053	6006	5923	6160	6030	35	1820	500	4380	10	1	7070860	431	13.26	1.21	12	0.05	460.00	5036.00	8930	20230417	-31.69	5560	20230817	9.71	8930	-31.69	20230417	5560	9.71	20230817	8930	-31.69	20230417	5560	9.71	20230817	1.56	N	059100	500	35 억	454299	N	N	N	N
64	20230822	100528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6080	-10	5	-0.16	20613630	3370	74.02	6240	6240	6060	7910	4270	6090	6116.80	6.42	-2744	6183	6136	6053	6006	5923	6160	6030	35	1820	500	4380	10	1	7070860	430	13.22	1.21	12	0.05	460.00	5036.00	8930	20230417	-31.91	5560	20230817	9.35	8930	-31.91	20230417	5560	9.35	20230817	8930	-31.91	20230417	5560	9.35	20230817	1.56	N	059100	500	35 억	454299	N	N	N	N
65	20230822	090532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6110	20	2	0.33	6458050	1044	22.93	6240	6240	6110	7910	4270	6090	6185.87	6.42	-760	6183	6136	6053	6006	5923	6160	6030	35	1820	500	4380	10	1	7070860	432	13.28	1.21	12	0.01	460.00	5036.00	8930	20230417	-31.58	5560	20230817	9.89	8930	-31.58	20230417	5560	9.89	20230817	8930	-31.58	20230417	5560	9.89	20230817	1.56	N	059100	500	35 억	454299	N	N	N	N
66	20230821	160530	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6090	120	2	2.01	27612090	4553	26.23	6020	6100	5970	7760	4180	5970	6064.59	6.44	-737	6270	6120	5960	5810	5650	6195	5885	35	1790	500	4290	10	1	7070860	431	13.24	1.21	12	0.06	460.00	5036.00	8930	20230417	-31.80	5560	20230817	9.53	8930	-31.80	20230417	5560	9.53	20230817	8930	-31.80	20230417	5560	9.53	20230817	1.56	N	059100	500	35 억	455036	N	N	N	N
67	20230821	150535	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6050	80	2	1.34	26160800	4313	24.85	6020	6100	5970	7760	4180	5970	6065.57	6.44	-726	6270	6120	5960	5810	5650	6195	5885	35	1790	500	4290	10	1	7070860	428	13.15	1.20	12	0.06	460.00	5036.00	8930	20230417	-32.25	5560	20230817	8.81	8930	-32.25	20230417	5560	8.81	20230817	8930	-32.25	20230417	5560	8.81	20230817	1.56	N	059100	500	35 억	455036	N	N	N	N
68	20230821	140533	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6020	50	2	0.84	24685900	4069	23.44	6020	6100	5970	7760	4180	5970	6066.82	6.44	-606	6270	6120	5960	5810	5650	6195	5885	35	1790	500	4290	10	1	7070860	426	13.09	1.20	12	0.06	460.00	5036.00	8930	20230417	-32.59	5560	20230817	8.27	8930	-32.59	20230417	5560	8.27	20230817	8930	-32.59	20230417	5560	8.27	20230817	1.56	N	059100	500	35 억	455036	N	N	N	N
69	20230821	130536	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6080	110	2	1.84	18819120	3094	17.82	6020	6100	6010	7760	4180	5970	6082.46	6.44	-474	6270	6120	5960	5810	5650	6195	5885	35	1790	500	4290	10	1	7070860	430	13.22	1.21	12	0.04	460.00	5036.00	8930	20230417	-31.91	5560	20230817	9.35	8930	-31.91	20230417	5560	9.35	20230817	8930	-31.91	20230417	5560	9.35	20230817	1.56	N	059100	500	35 억	455036	N	N	N	N
70	20230821	120535	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6090	120	2	2.01	17299840	2844	16.38	6020	6100	6010	7760	4180	5970	6082.93	6.44	-242	6270	6120	5960	5810	5650	6195	5885	35	1790	500	4290	10	1	7070860	431	13.24	1.21	12	0.04	460.00	5036.00	8930	20230417	-31.80	5560	20230817	9.53	8930	-31.80	20230417	5560	9.53	20230817	8930	-31.80	20230417	5560	9.53	20230817	1.56	N	059100	500	35 억	455036	N	N	N	N
71	20230821	110532	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6090	120	2	2.01	3316650	547	3.15	6020	6100	6010	7760	4180	5970	6063.35	6.44	-110	6270	6120	5960	5810	5650	6195	5885	35	1790	500	4290	10	1	7070860	431	13.24	1.21	12	0.01	460.00	5036.00	8930	20230417	-31.80	5560	20230817	9.53	8930	-31.80	20230417	5560	9.53	20230817	8930	-31.80	20230417	5560	9.53	20230817	1.56	N	059100	500	35 억	455036	N	N	N	N
72	20230821	100530	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6090	120	2	2.01	2067650	341	1.96	6020	6100	6010	7760	4180	5970	6063.49	6.44	-88	6270	6120	5960	5810	5650	6195	5885	35	1790	500	4290	10	1	7070860	431	13.24	1.21	12	0.00	460.00	5036.00	8930	20230417	-31.80	5560	20230817	9.53	8930	-31.80	20230417	5560	9.53	20230817	8930	-31.80	20230417	5560	9.53	20230817	1.56	N	059100	500	35 억	455036	N	N	N	N
73	20230821	090537	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6100	130	2	2.18	628170	104	0.60	6020	6100	6010	7760	4180	5970	6040.10	6.44	-54	6270	6120	5960	5810	5650	6195	5885	35	1790	500	4290	10	1	7070860	431	13.26	1.21	12	0.00	460.00	5036.00	8930	20230417	-31.69	5560	20230817	9.71	8930	-31.69	20230417	5560	9.71	20230817	8930	-31.69	20230417	5560	9.71	20230817	1.56	N	059100	500	35 억	455036	N	N	N	N
74	20230818	160531	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5970	-10	5	-0.17	102134630	17357	45.65	5900	6110	5800	7770	4190	5980	5884.35	6.46	-1720	6460	6220	5890	5650	5320	6055	5485	35	1790	500	4300	10	1	7070860	422	12.98	1.19	12	0.25	460.00	5036.00	8930	20230417	-33.15	5560	20230817	7.37	8930	-33.15	20230417	5560	7.37	20230817	8930	-33.15	20230417	5560	7.37	20230817	1.54	N	059100	500	35 억	456743	N	N	N	N
75	20230818	150525	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5970	-10	5	-0.17	100327340	17052	44.85	5900	6110	5800	7770	4190	5980	5883.61	6.46	-1865	6460	6220	5890	5650	5320	6055	5485	35	1790	500	4300	10	1	7070860	422	12.98	1.19	12	0.24	460.00	5036.00	8930	20230417	-33.15	5560	20230817	7.37	8930	-33.15	20230417	5560	7.37	20230817	8930	-33.15	20230417	5560	7.37	20230817	1.54	N	059100	500	35 억	456743	N	N	N	N
76	20230818	140531	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5850	-130	5	-2.17	79041130	13429	35.32	5900	6110	5800	7770	4190	5980	5885.85	6.46	-1276	6460	6220	5890	5650	5320	6055	5485	35	1790	500	4300	10	1	7070860	414	12.72	1.16	12	0.19	460.00	5036.00	8930	20230417	-34.49	5560	20230817	5.22	8930	-34.49	20230417	5560	5.22	20230817	8930	-34.49	20230417	5560	5.22	20230817	1.54	N	059100	500	35 억	456743	N	N	N	N
77	20230818	130527	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5970	-10	5	-0.17	36577320	6150	16.17	5900	6110	5850	7770	4190	5980	5947.53	6.46	-1175	6460	6220	5890	5650	5320	6055	5485	35	1790	500	4300	10	1	7070860	422	12.98	1.19	12	0.09	460.00	5036.00	8930	20230417	-33.15	5560	20230817	7.37	8930	-33.15	20230417	5560	7.37	20230817	8930	-33.15	20230417	5560	7.37	20230817	1.54	N	059100	500	35 억	456743	N	N	N	N
78	20230818	120537	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5970	-10	5	-0.17	33283220	5597	14.72	5900	6110	5850	7770	4190	5980	5946.62	6.46	-1168	6460	6220	5890	5650	5320	6055	5485	35	1790	500	4300	10	1	7070860	422	12.98	1.19	12	0.08	460.00	5036.00	8930	20230417	-33.15	5560	20230817	7.37	8930	-33.15	20230417	5560	7.37	20230817	8930	-33.15	20230417	5560	7.37	20230817	1.54	N	059100	500	35 억	456743	N	N	N	N
79	20230818	110529	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6000	20	2	0.33	25462560	4286	11.27	5900	6110	5850	7770	4190	5980	5940.87	6.46	-888	6460	6220	5890	5650	5320	6055	5485	35	1790	500	4300	10	1	7070860	424	13.04	1.19	12	0.06	460.00	5036.00	8930	20230417	-32.81	5560	20230817	7.91	8930	-32.81	20230417	5560	7.91	20230817	8930	-32.81	20230417	5560	7.91	20230817	1.54	N	059100	500	35 억	456743	N	N	N	N
80	20230818	100530	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6050	70	2	1.17	17964820	3040	8.00	5900	6050	5850	7770	4190	5980	5909.48	6.46	-938	6460	6220	5890	5650	5320	6055	5485	35	1790	500	4300	10	1	7070860	428	13.15	1.20	12	0.04	460.00	5036.00	8930	20230417	-32.25	5560	20230817	8.81	8930	-32.25	20230417	5560	8.81	20230817	8930	-32.25	20230417	5560	8.81	20230817	1.54	N	059100	500	35 억	456743	N	N	N	N
81	20230818	090531	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	5860	-120	5	-2.01	8244780	1401	3.68	5900	5910	5850	7770	4190	5980	5884.93	6.46	-63	6460	6220	5890	5650	5320	6055	5485	35	1790	500	4300	10	1	7070860	414	12.74	1.16	12	0.02	460.00	5036.00	8930	20230417	-34.38	5560	20230817	5.40	8930	-34.38	20230417	5560	5.40	20230817	8930	-34.38	20230417	5560	5.40	20230817	1.54	N	059100	500	35 억	456743	N	N	N	N
82	20230817	160530	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5980	-150	5	-2.45	219323810	38002	256.13	6130	6130	5560	7960	4300	6130	5771.38	6.45	946	6376	6252	6126	6002	5876	6190	5940	35	1830	500	4410	10	1	7070860	423	13.00	1.19	12	0.54	460.00	5036.00	8930	20230417	-33.03	5560	20230817	7.55	8930	-33.03	20230417	5560	7.55	20230817	8930	-33.03	20230417	5560	7.55	20230817	1.54	N	059100	500	35 억	456197	N	N	N	N
83	20230817	150535	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5980	-150	5	-2.45	214603300	37213	250.81	6130	6130	5560	7960	4300	6130	5766.89	6.45	1614	6376	6252	6126	6002	5876	6190	5940	35	1830	500	4410	10	1	7070860	423	13.00	1.19	12	0.53	460.00	5036.00	8930	20230417	-33.03	5560	20230817	7.55	8930	-33.03	20230417	5560	7.55	20230817	8930	-33.03	20230417	5560	7.55	20230817	1.54	N	059100	500	35 억	456197	N	N	N	N
84	20230817	140530	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	6000	-130	5	-2.12	214352140	37171	250.53	6130	6130	5560	7960	4300	6130	5766.65	6.45	1656	6376	6252	6126	6002	5876	6190	5940	35	1830	500	4410	10	1	7070860	424	13.04	1.19	12	0.53	460.00	5036.00	8930	20230417	-32.81	5560	20230817	7.91	8930	-32.81	20230417	5560	7.91	20230817	8930	-32.81	20230417	5560	7.91	20230817	1.54	N	059100	500	35 억	456197	N	N	N	N
85	20230817	130527	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5970	-160	5	-2.61	210324090	36497	245.99	6130	6130	5560	7960	4300	6130	5762.78	6.45	1745	6376	6252	6126	6002	5876	6190	5940	35	1830	500	4410	10	1	7070860	422	12.98	1.19	12	0.52	460.00	5036.00	8930	20230417	-33.15	5560	20230817	7.37	8930	-33.15	20230417	5560	7.37	20230817	8930	-33.15	20230417	5560	7.37	20230817	1.54	N	059100	500	35 억	456197	N	N	N	N
86	20230817	120529	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	6020	-110	5	-1.79	208674890	36223	244.14	6130	6130	5560	7960	4300	6130	5760.84	6.45	1775	6376	6252	6126	6002	5876	6190	5940	35	1830	500	4410	10	1	7070860	426	13.09	1.20	12	0.51	460.00	5036.00	8930	20230417	-32.59	5560	20230817	8.27	8930	-32.59	20230417	5560	8.27	20230817	8930	-32.59	20230417	5560	8.27	20230817	1.54	N	059100	500	35 억	456197	N	N	N	N
87	20230817	110529	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5990	-140	5	-2.28	200501530	34859	234.95	6130	6130	5560	7960	4300	6130	5751.79	6.45	1815	6376	6252	6126	6002	5876	6190	5940	35	1830	500	4410	10	1	7070860	424	13.02	1.19	12	0.49	460.00	5036.00	8930	20230417	-32.92	5560	20230817	7.73	8930	-32.92	20230417	5560	7.73	20230817	8930	-32.92	20230417	5560	7.73	20230817	1.54	N	059100	500	35 억	456197	N	N	N	N
88	20230817	100527	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	5920	-210	5	-3.43	195364730	33998	229.14	6130	6130	5560	7960	4300	6130	5746.36	6.45	1906	6376	6252	6126	6002	5876	6190	5940	35	1830	500	4410	10	1	7070860	419	12.87	1.18	12	0.48	460.00	5036.00	8930	20230417	-33.71	5560	20230817	6.47	8930	-33.71	20230417	5560	6.47	20230817	8930	-33.71	20230417	5560	6.47	20230817	1.54	N	059100	500	35 억	456197	N	N	N	N
89	20230817	090527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6130	0	3	0.00	3328590	543	3.66	6130	6130	6130	7960	4300	6130	6130.00	6.45	-207	6376	6252	6126	6002	5876	6190	5940	35	1830	500	4410	10	1	7070860	433	13.33	1.22	12	0.01	460.00	5036.00	8930	20230417	-31.35	5760	20221122	6.42	8930	-31.35	20230417	6000	2.17	20230816	8930	-31.35	20230417	5760	6.42	20221122	1.54	N	059100	500	35 억	456197	N	N	N	N
90	20230816	160528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6130	-120	5	-1.92	90295720	14748	360.15	6170	6250	6000	8120	4380	6250	6122.57	6.48	-2149	6390	6320	6260	6190	6130	6290	6160	35	1870	500	4500	10	1	7070860	433	13.33	1.22	12	0.21	460.00	5036.00	8930	20230417	-31.35	5760	20221122	6.42	8930	-31.35	20230417	6000	2.17	20230816	8930	-31.35	20230417	5760	6.42	20221122	1.56	N	059100	500	35 억	458346	N	N	N	N
91	20230816	150529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6120	-130	5	-2.08	88764090	14498	354.04	6170	6250	6000	8120	4380	6250	6122.51	6.48	-2065	6390	6320	6260	6190	6130	6290	6160	35	1870	500	4500	10	1	7070860	433	13.30	1.22	12	0.21	460.00	5036.00	8930	20230417	-31.47	5760	20221122	6.25	8930	-31.47	20230417	6000	2.00	20230816	8930	-31.47	20230417	5760	6.25	20221122	1.56	N	059100	500	35 억	458346	N	N	N	N
92	20230816	140528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6110	-140	5	-2.24	87926900	14361	350.70	6170	6250	6000	8120	4380	6250	6122.62	6.48	-1984	6390	6320	6260	6190	6130	6290	6160	35	1870	500	4500	10	1	7070860	432	13.28	1.21	12	0.20	460.00	5036.00	8930	20230417	-31.58	5760	20221122	6.08	8930	-31.58	20230417	6000	1.83	20230816	8930	-31.58	20230417	5760	6.08	20221122	1.56	N	059100	500	35 억	458346	N	N	N	N
93	20230816	130528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6100	-150	5	-2.40	87902460	14357	350.60	6170	6250	6000	8120	4380	6250	6122.62	6.48	-1981	6390	6320	6260	6190	6130	6290	6160	35	1870	500	4500	10	1	7070860	431	13.26	1.21	12	0.20	460.00	5036.00	8930	20230417	-31.69	5760	20221122	5.90	8930	-31.69	20230417	6000	1.67	20230816	8930	-31.69	20230417	5760	5.90	20221122	1.56	N	059100	500	35 억	458346	N	N	N	N
94	20230816	120535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6160	-90	5	-1.44	76546060	12509	305.47	6170	6250	6000	8120	4380	6250	6119.28	6.48	-2131	6390	6320	6260	6190	6130	6290	6160	35	1870	500	4500	10	1	7070860	436	13.39	1.22	12	0.18	460.00	5036.00	8930	20230417	-31.02	5760	20221122	6.94	8930	-31.02	20230417	6000	2.67	20230816	8930	-31.02	20230417	5760	6.94	20221122	1.56	N	059100	500	35 억	458346	N	N	N	N
95	20230816	110531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6200	-50	5	-0.80	75975630	12417	303.22	6170	6250	6000	8120	4380	6250	6118.68	6.48	-2065	6390	6320	6260	6190	6130	6290	6160	35	1870	500	4500	10	1	7070860	438	13.48	1.23	12	0.18	460.00	5036.00	8930	20230417	-30.57	5760	20221122	7.64	8930	-30.57	20230417	6000	3.33	20230816	8930	-30.57	20230417	5760	7.64	20221122	1.56	N	059100	500	35 억	458346	N	N	N	N
96	20230816	100528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6140	-110	5	-1.76	49650740	8132	198.58	6170	6250	6000	8120	4380	6250	6105.60	6.48	-2013	6390	6320	6260	6190	6130	6290	6160	35	1870	500	4500	10	1	7070860	434	13.35	1.22	12	0.12	460.00	5036.00	8930	20230417	-31.24	5760	20221122	6.60	8930	-31.24	20230417	6000	2.33	20230816	8930	-31.24	20230417	5760	6.60	20221122	1.56	N	059100	500	35 억	458346	N	N	N	N
97	20230816	090527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6070	-180	5	-2.88	26572440	4384	107.06	6170	6190	6000	8120	4380	6250	6061.23	6.48	-468	6390	6320	6260	6190	6130	6290	6160	35	1870	500	4500	10	1	7070860	429	13.20	1.21	12	0.06	460.00	5036.00	8930	20230417	-32.03	5760	20221122	5.38	8930	-32.03	20230417	6000	1.17	20230816	8930	-32.03	20230417	5760	5.38	20221122	1.56	N	059100	500	35 억	458346	N	N	N	N
98	20230814	160523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6250	-70	5	-1.11	25660980	4094	71.47	6330	6330	6200	8210	4430	6320	6267.95	6.51	-1697	6540	6430	6370	6260	6200	6400	6230	35	1890	500	4550	10	1	7070860	442	13.59	1.24	12	0.06	460.00	5036.00	8930	20230417	-30.01	5760	20221122	8.51	8930	-30.01	20230417	6010	3.99	20230809	8930	-30.01	20230417	5760	8.51	20221122	1.56	N	059100	500	35 억	460043	N	N	N	N
99	20230814	150521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6250	-70	5	-1.11	25560980	4078	71.19	6330	6330	6200	8210	4430	6320	6268.02	6.51	-1681	6540	6430	6370	6260	6200	6400	6230	35	1890	500	4550	10	1	7070860	442	13.59	1.24	12	0.06	460.00	5036.00	8930	20230417	-30.01	5760	20221122	8.51	8930	-30.01	20230417	6010	3.99	20230809	8930	-30.01	20230417	5760	8.51	20221122	1.56	N	059100	500	35 억	460043	N	N	N	N
100	20230814	140522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6220	-100	5	-1.58	21753590	3466	60.51	6330	6330	6200	8210	4430	6320	6276.28	6.51	-1667	6540	6430	6370	6260	6200	6400	6230	35	1890	500	4550	10	1	7070860	440	13.52	1.24	12	0.05	460.00	5036.00	8930	20230417	-30.35	5760	20221122	7.99	8930	-30.35	20230417	6010	3.49	20230809	8930	-30.35	20230417	5760	7.99	20221122	1.56	N	059100	500	35 억	460043	N	N	N	N
101	20230814	130519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6250	-70	5	-1.11	21628990	3446	60.16	6330	6330	6200	8210	4430	6320	6276.55	6.51	-1657	6540	6430	6370	6260	6200	6400	6230	35	1890	500	4550	10	1	7070860	442	13.59	1.24	12	0.05	460.00	5036.00	8930	20230417	-30.01	5760	20221122	8.51	8930	-30.01	20230417	6010	3.99	20230809	8930	-30.01	20230417	5760	8.51	20221122	1.56	N	059100	500	35 억	460043	N	N	N	N
102	20230814	120519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6210	-110	5	-1.74	21053990	3354	58.55	6330	6330	6200	8210	4430	6320	6277.28	6.51	-1657	6540	6430	6370	6260	6200	6400	6230	35	1890	500	4550	10	1	7070860	439	13.50	1.23	12	0.05	460.00	5036.00	8930	20230417	-30.46	5760	20221122	7.81	8930	-30.46	20230417	6010	3.33	20230809	8930	-30.46	20230417	5760	7.81	20221122	1.56	N	059100	500	35 억	460043	N	N	N	N
103	20230814	110519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6260	-60	5	-0.95	13731200	2181	38.08	6330	6330	6250	8210	4430	6320	6295.83	6.51	-860	6540	6430	6370	6260	6200	6400	6230	35	1890	500	4550	10	1	7070860	443	13.61	1.24	12	0.03	460.00	5036.00	8930	20230417	-29.90	5760	20221122	8.68	8930	-29.90	20230417	6010	4.16	20230809	8930	-29.90	20230417	5760	8.68	20221122	1.56	N	059100	500	35 억	460043	N	N	N	N
104	20230814	100518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6250	-70	5	-1.11	10976860	1741	30.39	6330	6330	6250	8210	4430	6320	6304.92	6.51	-706	6540	6430	6370	6260	6200	6400	6230	35	1890	500	4550	10	1	7070860	442	13.59	1.24	12	0.02	460.00	5036.00	8930	20230417	-30.01	5760	20221122	8.51	8930	-30.01	20230417	6010	3.99	20230809	8930	-30.01	20230417	5760	8.51	20221122	1.56	N	059100	500	35 억	460043	N	N	N	N
105	20230814	090518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6330	10	2	0.16	2259810	357	6.23	6330	6330	6330	8210	4430	6320	6330.00	6.51	-257	6540	6430	6370	6260	6200	6400	6230	35	1890	500	4550	10	1	7070860	448	13.76	1.26	12	0.01	460.00	5036.00	8930	20230417	-29.12	5760	20221122	9.90	8930	-29.12	20230417	6010	5.32	20230809	8930	-29.12	20230417	5760	9.90	20221122	1.56	N	059100	500	35 억	460043	N	N	N	N
106	20230811	160518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6320	20	2	0.32	36246470	5728	98.86	6360	6480	6310	8190	4410	6300	6327.95	6.50	520	6593	6446	6333	6186	6073	6390	6130	35	1890	500	4530	10	1	7070860	447	13.74	1.25	12	0.08	460.00	5036.00	8930	20230417	-29.23	5760	20221122	9.72	8930	-29.23	20230417	6010	5.16	20230809	8930	-29.23	20230417	5760	9.72	20221122	1.56	N	059100	500	35 억	459523	N	N	N	N
107	20230811	150516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6310	10	2	0.16	34534400	5457	94.18	6360	6480	6310	8190	4410	6300	6328.46	6.50	520	6593	6446	6333	6186	6073	6390	6130	35	1890	500	4530	10	1	7070860	446	13.72	1.25	12	0.08	460.00	5036.00	8930	20230417	-29.34	5760	20221122	9.55	8930	-29.34	20230417	6010	4.99	20230809	8930	-29.34	20230417	5760	9.55	20221122	1.56	N	059100	500	35 억	459523	N	N	N	N
108	20230811	140517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6320	20	2	0.32	18540010	2924	50.47	6360	6480	6310	8190	4410	6300	6340.63	6.50	398	6593	6446	6333	6186	6073	6390	6130	35	1890	500	4530	10	1	7070860	447	13.74	1.25	12	0.04	460.00	5036.00	8930	20230417	-29.23	5760	20221122	9.72	8930	-29.23	20230417	6010	5.16	20230809	8930	-29.23	20230417	5760	9.72	20221122	1.56	N	059100	500	35 억	459523	N	N	N	N
109	20230811	130514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6340	40	2	0.63	16553270	2610	45.05	6360	6480	6310	8190	4410	6300	6342.25	6.50	475	6593	6446	6333	6186	6073	6390	6130	35	1890	500	4530	10	1	7070860	448	13.78	1.26	12	0.04	460.00	5036.00	8930	20230417	-29.00	5760	20221122	10.07	8930	-29.00	20230417	6010	5.49	20230809	8930	-29.00	20230417	5760	10.07	20221122	1.56	N	059100	500	35 억	459523	N	N	N	N
110	20230811	120512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6350	50	2	0.79	15384880	2426	41.87	6360	6480	6310	8190	4410	6300	6341.67	6.50	443	6593	6446	6333	6186	6073	6390	6130	35	1890	500	4530	10	1	7070860	449	13.80	1.26	12	0.03	460.00	5036.00	8930	20230417	-28.89	5760	20221122	10.24	8930	-28.89	20230417	6010	5.66	20230809	8930	-28.89	20230417	5760	10.24	20221122	1.56	N	059100	500	35 억	459523	N	N	N	N
111	20230811	110511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6340	40	2	0.63	5132720	807	13.93	6360	6480	6310	8190	4410	6300	6360.25	6.50	49	6593	6446	6333	6186	6073	6390	6130	35	1890	500	4530	10	1	7070860	448	13.78	1.26	12	0.01	460.00	5036.00	8930	20230417	-29.00	5760	20221122	10.07	8930	-29.00	20230417	6010	5.49	20230809	8930	-29.00	20230417	5760	10.07	20221122	1.56	N	059100	500	35 억	459523	N	N	N	N
112	20230811	100509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6350	50	2	0.79	4904370	771	13.31	6360	6480	6310	8190	4410	6300	6361.05	6.50	85	6593	6446	6333	6186	6073	6390	6130	35	1890	500	4530	10	1	7070860	449	13.80	1.26	12	0.01	460.00	5036.00	8930	20230417	-28.89	5760	20221122	10.24	8930	-28.89	20230417	6010	5.66	20230809	8930	-28.89	20230417	5760	10.24	20221122	1.56	N	059100	500	35 억	459523	N	N	N	N
113	20230811	090515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6360	60	2	0.95	19080	3	0.05	6360	6360	6360	8190	4410	6300	6360.00	6.50	0	6593	6446	6333	6186	6073	6390	6130	35	1890	500	4530	10	1	7070860	450	13.83	1.26	12	0.00	460.00	5036.00	8930	20230417	-28.78	5760	20221122	10.42	8930	-28.78	20230417	6010	5.82	20230809	8930	-28.78	20230417	5760	10.42	20221122	1.56	N	059100	500	35 억	459523	N	N	N	N
114	20230810	160512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6300	50	2	0.80	36391070	5794	83.86	6480	6480	6220	8120	4380	6250	6280.82	6.51	-1125	6610	6430	6220	6040	5830	6520	6130	35	1870	500	4500	10	1	7070860	445	13.70	1.25	12	0.08	460.00	5036.00	8930	20230417	-29.45	5760	20221122	9.38	8930	-29.45	20230417	6010	4.83	20230809	8930	-29.45	20230417	5760	9.38	20221122	1.59	N	059100	500	35 억	460403	N	N	N	N
115	20230810	150508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6320	70	2	1.12	31794810	5064	73.30	6480	6480	6220	8120	4380	6250	6278.60	6.51	-1118	6610	6430	6220	6040	5830	6520	6130	35	1870	500	4500	10	1	7070860	447	13.74	1.25	12	0.07	460.00	5036.00	8930	20230417	-29.23	5760	20221122	9.72	8930	-29.23	20230417	6010	5.16	20230809	8930	-29.23	20230417	5760	9.72	20221122	1.59	N	059100	500	35 억	460403	N	N	N	N
116	20230810	140508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6330	80	2	1.28	20887290	3333	48.24	6480	6480	6220	8120	4380	6250	6266.81	6.51	-1052	6610	6430	6220	6040	5830	6520	6130	35	1870	500	4500	10	1	7070860	448	13.76	1.26	12	0.05	460.00	5036.00	8930	20230417	-29.12	5760	20221122	9.90	8930	-29.12	20230417	6010	5.32	20230809	8930	-29.12	20230417	5760	9.90	20221122	1.59	N	059100	500	35 억	460403	N	N	N	N
117	20230810	130504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6330	80	2	1.28	20033370	3198	46.29	6480	6480	6220	8120	4380	6250	6264.34	6.51	-1004	6610	6430	6220	6040	5830	6520	6130	35	1870	500	4500	10	1	7070860	448	13.76	1.26	12	0.05	460.00	5036.00	8930	20230417	-29.12	5760	20221122	9.90	8930	-29.12	20230417	6010	5.32	20230809	8930	-29.12	20230417	5760	9.90	20221122	1.59	N	059100	500	35 억	460403	N	N	N	N
118	20230810	120510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6330	80	2	1.28	20033370	3198	46.29	6480	6480	6220	8120	4380	6250	6264.34	6.51	-1004	6610	6430	6220	6040	5830	6520	6130	35	1870	500	4500	10	1	7070860	448	13.76	1.26	12	0.05	460.00	5036.00	8930	20230417	-29.12	5760	20221122	9.90	8930	-29.12	20230417	6010	5.32	20230809	8930	-29.12	20230417	5760	9.90	20221122	1.59	N	059100	500	35 억	460403	N	N	N	N
119	20230810	110512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6230	-20	5	-0.32	14853520	2374	34.36	6480	6480	6220	8120	4380	6250	6256.75	6.51	-721	6610	6430	6220	6040	5830	6520	6130	35	1870	500	4500	10	1	7070860	441	13.54	1.24	12	0.03	460.00	5036.00	8930	20230417	-30.24	5760	20221122	8.16	8930	-30.24	20230417	6010	3.66	20230809	8930	-30.24	20230417	5760	8.16	20221122	1.59	N	059100	500	35 억	460403	N	N	N	N
120	20230810	100511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6260	10	2	0.16	6542940	1041	15.07	6480	6480	6250	8120	4380	6250	6285.24	6.51	-775	6610	6430	6220	6040	5830	6520	6130	35	1870	500	4500	10	1	7070860	443	13.61	1.24	12	0.01	460.00	5036.00	8930	20230417	-29.90	5760	20221122	8.68	8930	-29.90	20230417	6010	4.16	20230809	8930	-29.90	20230417	5760	8.68	20221122	1.59	N	059100	500	35 억	460403	N	N	N	N
121	20230810	090515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6250	0	3	0.00	4278270	681	9.86	6480	6480	6250	8120	4380	6250	6282.33	6.51	-183	6610	6430	6220	6040	5830	6520	6130	35	1870	500	4500	10	1	7070860	442	13.59	1.24	12	0.01	460.00	5036.00	8930	20230417	-30.01	5760	20221122	8.51	8930	-30.01	20230417	6010	3.99	20230809	8930	-30.01	20230417	5760	8.51	20221122	1.59	N	059100	500	35 억	460403	N	N	N	N
122	20230809	160509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6250	180	2	2.97	42307750	6909	38.55	6050	6400	6010	7890	4250	6070	6123.63	6.50	475	6496	6282	6176	5962	5856	6230	5910	35	1820	500	4370	10	1	7070860	442	13.59	1.24	12	0.10	460.00	5036.00	8930	20230417	-30.01	5760	20221122	8.51	8930	-30.01	20230417	6010	3.99	20230809	8930	-30.01	20230417	5760	8.51	20221122	1.62	N	059100	500	35 억	459927	N	N	N	N
123	20230809	150503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6200	130	2	2.14	40257890	6580	36.71	6050	6400	6010	7890	4250	6070	6118.28	6.50	519	6496	6282	6176	5962	5856	6230	5910	35	1820	500	4370	10	1	7070860	438	13.48	1.23	12	0.09	460.00	5036.00	8930	20230417	-30.57	5760	20221122	7.64	8930	-30.57	20230417	6010	3.16	20230809	8930	-30.57	20230417	5760	7.64	20221122	1.62	N	059100	500	35 억	459927	N	N	N	N
124	20230809	140503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6230	160	2	2.64	39606890	6475	36.13	6050	6400	6010	7890	4250	6070	6116.95	6.50	519	6496	6282	6176	5962	5856	6230	5910	35	1820	500	4370	10	1	7070860	441	13.54	1.24	12	0.09	460.00	5036.00	8930	20230417	-30.24	5760	20221122	8.16	8930	-30.24	20230417	6010	3.66	20230809	8930	-30.24	20230417	5760	8.16	20221122	1.62	N	059100	500	35 억	459927	N	N	N	N
125	20230809	130513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6250	180	2	2.97	35869070	5872	32.76	6050	6400	6010	7890	4250	6070	6108.55	6.50	476	6496	6282	6176	5962	5856	6230	5910	35	1820	500	4370	10	1	7070860	442	13.59	1.24	12	0.08	460.00	5036.00	8930	20230417	-30.01	5760	20221122	8.51	8930	-30.01	20230417	6010	3.99	20230809	8930	-30.01	20230417	5760	8.51	20221122	1.62	N	059100	500	35 억	459927	N	N	N	N
126	20230809	120511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6280	210	2	3.46	35175020	5761	32.14	6050	6400	6010	7890	4250	6070	6105.76	6.50	476	6496	6282	6176	5962	5856	6230	5910	35	1820	500	4370	10	1	7070860	444	13.65	1.25	12	0.08	460.00	5036.00	8930	20230417	-29.68	5760	20221122	9.03	8930	-29.68	20230417	6010	4.49	20230809	8930	-29.68	20230417	5760	9.03	20221122	1.62	N	059100	500	35 억	459927	N	N	N	N
127	20230809	110509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6340	270	2	4.45	34515620	5656	31.56	6050	6400	6010	7890	4250	6070	6102.52	6.50	581	6496	6282	6176	5962	5856	6230	5910	35	1820	500	4370	10	1	7070860	448	13.78	1.26	12	0.08	460.00	5036.00	8930	20230417	-29.00	5760	20221122	10.07	8930	-29.00	20230417	6010	5.49	20230809	8930	-29.00	20230417	5760	10.07	20221122	1.62	N	059100	500	35 억	459927	N	N	N	N
128	20230809	100502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6140	70	2	1.15	27705870	4564	25.46	6050	6200	6010	7890	4250	6070	6070.52	6.50	780	6496	6282	6176	5962	5856	6230	5910	35	1820	500	4370	10	1	7070860	434	13.35	1.22	12	0.06	460.00	5036.00	8930	20230417	-31.24	5760	20221122	6.60	8930	-31.24	20230417	6010	2.16	20230809	8930	-31.24	20230417	5760	6.60	20221122	1.62	N	059100	500	35 억	459927	N	N	N	N
129	20230809	090503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6070	0	3	0.00	12223640	2020	11.27	6050	6070	6050	7890	4250	6070	6051.23	6.50	142	6496	6282	6176	5962	5856	6230	5910	35	1820	500	4370	10	1	7070860	429	13.20	1.21	12	0.03	460.00	5036.00	8930	20230417	-32.03	5760	20221122	5.38	8930	-32.03	20230417	6050	0.33	20230809	8930	-32.03	20230417	5760	5.38	20221122	1.62	N	059100	500	35 억	459927	N	N	N	N
130	20230808	160513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6070	-150	5	-2.41	96857240	15746	128.36	6280	6390	6070	8080	4360	6220	6151.23	6.52	-787	6380	6300	6260	6180	6140	6280	6160	35	1860	500	4470	10	1	7070860	429	13.20	1.21	12	0.22	460.00	5036.00	8930	20230417	-32.03	5760	20221122	5.38	8930	-32.03	20230417	6070	0.00	20230808	8930	-32.03	20230417	5760	5.38	20221122	1.63	N	059100	500	35 억	460700	N	N	N	N
131	20230808	150507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6090	-130	5	-2.09	91702420	14898	121.45	6280	6390	6080	8080	4360	6220	6155.35	6.52	-734	6380	6300	6260	6180	6140	6280	6160	35	1860	500	4470	10	1	7070860	431	13.24	1.21	12	0.21	460.00	5036.00	8930	20230417	-31.80	5760	20221122	5.73	8930	-31.80	20230417	6080	0.16	20230808	8930	-31.80	20230417	5760	5.73	20221122	1.63	N	059100	500	35 억	460700	N	N	N	N
132	20230808	140504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6160	-60	5	-0.96	73971390	11994	97.77	6280	6390	6100	8080	4360	6220	6167.37	6.52	-832	6380	6300	6260	6180	6140	6280	6160	35	1860	500	4470	10	1	7070860	436	13.39	1.22	12	0.17	460.00	5036.00	8930	20230417	-31.02	5760	20221122	6.94	8930	-31.02	20230417	6100	0.98	20230808	8930	-31.02	20230417	5760	6.94	20221122	1.63	N	059100	500	35 억	460700	N	N	N	N
133	20230808	130459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6170	-50	5	-0.80	68729180	11141	90.82	6280	6390	6100	8080	4360	6220	6169.03	6.52	-870	6380	6300	6260	6180	6140	6280	6160	35	1860	500	4470	10	1	7070860	436	13.41	1.23	12	0.16	460.00	5036.00	8930	20230417	-30.91	5760	20221122	7.12	8930	-30.91	20230417	6100	1.15	20230808	8930	-30.91	20230417	5760	7.12	20221122	1.63	N	059100	500	35 억	460700	N	N	N	N
134	20230808	120504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6170	-50	5	-0.80	46797600	7567	61.69	6280	6390	6100	8080	4360	6220	6184.43	6.52	-253	6380	6300	6260	6180	6140	6280	6160	35	1860	500	4470	10	1	7070860	436	13.41	1.23	12	0.11	460.00	5036.00	8930	20230417	-30.91	5760	20221122	7.12	8930	-30.91	20230417	6100	1.15	20230808	8930	-30.91	20230417	5760	7.12	20221122	1.63	N	059100	500	35 억	460700	N	N	N	N
135	20230808	110459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6220	0	3	0.00	19691870	3147	25.65	6280	6390	6200	8080	4360	6220	6257.35	6.52	-1261	6380	6300	6260	6180	6140	6280	6160	35	1860	500	4470	10	1	7070860	440	13.52	1.24	12	0.04	460.00	5036.00	8930	20230417	-30.35	5760	20221122	7.99	8930	-30.35	20230417	6180	0.65	20230727	8930	-30.35	20230417	5760	7.99	20221122	1.63	N	059100	500	35 억	460700	N	N	N	N
136	20230808	100506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6280	60	2	0.96	12526720	1995	16.26	6280	6390	6220	8080	4360	6220	6279.06	6.52	-843	6380	6300	6260	6180	6140	6280	6160	35	1860	500	4470	10	1	7070860	444	13.65	1.25	12	0.03	460.00	5036.00	8930	20230417	-29.68	5760	20221122	9.03	8930	-29.68	20230417	6180	1.62	20230727	8930	-29.68	20230417	5760	9.03	20221122	1.63	N	059100	500	35 억	460700	N	N	N	N
137	20230808	090506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6390	170	2	2.73	1262370	201	1.64	6280	6390	6260	8080	4360	6220	6280.45	6.52	0	6380	6300	6260	6180	6140	6280	6160	35	1860	500	4470	10	1	7070860	452	13.89	1.27	12	0.00	460.00	5036.00	8930	20230417	-28.44	5760	20221122	10.94	8930	-28.44	20230417	6180	3.40	20230727	8930	-28.44	20230417	5760	10.94	20221122	1.63	N	059100	500	35 억	460700	N	N	N	N
138	20230807	160505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6220	-140	5	-2.20	76629060	12267	391.54	6340	6340	6220	8260	4460	6360	6246.76	6.54	-2077	6433	6396	6343	6306	6253	6415	6325	35	1900	500	4570	10	1	7070860	440	13.52	1.24	12	0.17	460.00	5036.00	8930	20230417	-30.35	5760	20221122	7.99	8930	-30.35	20230417	6180	0.65	20230727	8930	-30.35	20230417	5760	7.99	20221122	1.73	N	059100	500	35 억	462402	N	N	N	N
139	20230807	150503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6290	-70	5	-1.10	72050140	11531	368.05	6340	6340	6220	8260	4460	6360	6248.39	6.54	-1798	6433	6396	6343	6306	6253	6415	6325	35	1900	500	4570	10	1	7070860	445	13.67	1.25	12	0.16	460.00	5036.00	8930	20230417	-29.56	5760	20221122	9.20	8930	-29.56	20230417	6180	1.78	20230727	8930	-29.56	20230417	5760	9.20	20221122	1.73	N	059100	500	35 억	462402	N	N	N	N
140	20230807	140504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6220	-140	5	-2.20	32273600	5149	164.35	6340	6340	6220	8260	4460	6360	6267.94	6.54	-1795	6433	6396	6343	6306	6253	6415	6325	35	1900	500	4570	10	1	7070860	440	13.52	1.24	12	0.07	460.00	5036.00	8930	20230417	-30.35	5760	20221122	7.99	8930	-30.35	20230417	6180	0.65	20230727	8930	-30.35	20230417	5760	7.99	20221122	1.73	N	059100	500	35 억	462402	N	N	N	N
141	20230807	130501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6230	-130	5	-2.04	26238790	4180	133.42	6340	6340	6230	8260	4460	6360	6277.22	6.54	-1638	6433	6396	6343	6306	6253	6415	6325	35	1900	500	4570	10	1	7070860	441	13.54	1.24	12	0.06	460.00	5036.00	8930	20230417	-30.24	5760	20221122	8.16	8930	-30.24	20230417	6180	0.81	20230727	8930	-30.24	20230417	5760	8.16	20221122	1.73	N	059100	500	35 억	462402	N	N	N	N
142	20230807	120459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6320	-40	5	-0.63	18110590	2881	91.96	6340	6340	6250	8260	4460	6360	6286.22	6.54	-1583	6433	6396	6343	6306	6253	6415	6325	35	1900	500	4570	10	1	7070860	447	13.74	1.25	12	0.04	460.00	5036.00	8930	20230417	-29.23	5760	20221122	9.72	8930	-29.23	20230417	6180	2.27	20230727	8930	-29.23	20230417	5760	9.72	20221122	1.73	N	059100	500	35 억	462402	N	N	N	N
143	20230807	110456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6280	-80	5	-1.26	17318160	2755	87.93	6340	6340	6250	8260	4460	6360	6286.08	6.54	-1572	6433	6396	6343	6306	6253	6415	6325	35	1900	500	4570	10	1	7070860	444	13.65	1.25	12	0.04	460.00	5036.00	8930	20230417	-29.68	5760	20221122	9.03	8930	-29.68	20230417	6180	1.62	20230727	8930	-29.68	20230417	5760	9.03	20221122	1.73	N	059100	500	35 억	462402	N	N	N	N
144	20230807	100501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6270	-90	5	-1.42	15540020	2471	78.87	6340	6340	6250	8260	4460	6360	6288.96	6.54	-1545	6433	6396	6343	6306	6253	6415	6325	35	1900	500	4570	10	1	7070860	443	13.63	1.25	12	0.03	460.00	5036.00	8930	20230417	-29.79	5760	20221122	8.85	8930	-29.79	20230417	6180	1.46	20230727	8930	-29.79	20230417	5760	8.85	20221122	1.73	N	059100	500	35 억	462402	N	N	N	N
145	20230807	090501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6270	-90	5	-1.42	6109590	971	30.99	6340	6340	6270	8260	4460	6360	6292.06	6.54	-932	6433	6396	6343	6306	6253	6415	6325	35	1900	500	4570	10	1	7070860	443	13.63	1.25	12	0.01	460.00	5036.00	8930	20230417	-29.79	5760	20221122	8.85	8930	-29.79	20230417	6180	1.46	20230727	8930	-29.79	20230417	5760	8.85	20221122	1.73	N	059100	500	35 억	462402	N	N	N	N
146	20230804	160456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6360	60	2	0.95	19546970	3094	23.50	6300	6380	6290	8190	4410	6300	6317.70	6.55	-415	6513	6406	6353	6246	6193	6380	6220	35	1890	500	4530	10	1	7070860	450	13.83	1.26	12	0.04	460.00	5036.00	8930	20230417	-28.78	5760	20221122	10.42	8930	-28.78	20230417	6180	2.91	20230727	8930	-28.78	20230417	5760	10.42	20221122	1.73	N	059100	500	35 억	462810	N	N	N	N
147	20230804	150458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6320	20	2	0.32	13617360	2155	16.37	6300	6380	6290	8190	4410	6300	6318.96	6.55	-340	6513	6406	6353	6246	6193	6380	6220	35	1890	500	4530	10	1	7070860	447	13.74	1.25	12	0.03	460.00	5036.00	8930	20230417	-29.23	5760	20221122	9.72	8930	-29.23	20230417	6180	2.27	20230727	8930	-29.23	20230417	5760	9.72	20221122	1.73	N	059100	500	35 억	462810	N	N	N	N
148	20230804	140504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6370	70	2	1.11	8328410	1317	10.00	6300	6370	6290	8190	4410	6300	6323.77	6.55	-322	6513	6406	6353	6246	6193	6380	6220	35	1890	500	4530	10	1	7070860	450	13.85	1.26	12	0.02	460.00	5036.00	8930	20230417	-28.67	5760	20221122	10.59	8930	-28.67	20230417	6180	3.07	20230727	8930	-28.67	20230417	5760	10.59	20221122	1.73	N	059100	500	35 억	462810	N	N	N	N
149	20230804	130456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6330	30	2	0.48	6130410	971	7.38	6300	6350	6290	8190	4410	6300	6313.50	6.55	-302	6513	6406	6353	6246	6193	6380	6220	35	1890	500	4530	10	1	7070860	448	13.76	1.26	12	0.01	460.00	5036.00	8930	20230417	-29.12	5760	20221122	9.90	8930	-29.12	20230417	6180	2.43	20230727	8930	-29.12	20230417	5760	9.90	20221122	1.73	N	059100	500	35 억	462810	N	N	N	N
150	20230804	120456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6310	10	2	0.16	5940510	941	7.15	6300	6350	6290	8190	4410	6300	6312.98	6.55	-272	6513	6406	6353	6246	6193	6380	6220	35	1890	500	4530	10	1	7070860	446	13.72	1.25	12	0.01	460.00	5036.00	8930	20230417	-29.34	5760	20221122	9.55	8930	-29.34	20230417	6180	2.10	20230727	8930	-29.34	20230417	5760	9.55	20221122	1.73	N	059100	500	35 억	462810	N	N	N	N
151	20230804	110500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6310	10	2	0.16	4773160	756	5.74	6300	6350	6290	8190	4410	6300	6313.70	6.55	-272	6513	6406	6353	6246	6193	6380	6220	35	1890	500	4530	10	1	7070860	446	13.72	1.25	12	0.01	460.00	5036.00	8930	20230417	-29.34	5760	20221122	9.55	8930	-29.34	20230417	6180	2.10	20230727	8930	-29.34	20230417	5760	9.55	20221122	1.73	N	059100	500	35 억	462810	N	N	N	N
152	20230804	100453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6310	10	2	0.16	4279930	678	5.15	6300	6350	6290	8190	4410	6300	6312.58	6.55	-241	6513	6406	6353	6246	6193	6380	6220	35	1890	500	4530	10	1	7070860	446	13.72	1.25	12	0.01	460.00	5036.00	8930	20230417	-29.34	5760	20221122	9.55	8930	-29.34	20230417	6180	2.10	20230727	8930	-29.34	20230417	5760	9.55	20221122	1.73	N	059100	500	35 억	462810	N	N	N	N
153	20230804	090453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6290	-10	5	-0.16	1239940	197	1.50	6300	6300	6290	8190	4410	6300	6294.11	6.55	-120	6513	6406	6353	6246	6193	6380	6220	35	1890	500	4530	10	1	7070860	445	13.67	1.25	12	0.00	460.00	5036.00	8930	20230417	-29.56	5760	20221122	9.20	8930	-29.56	20230417	6180	1.78	20230727	8930	-29.56	20230417	5760	9.20	20221122	1.73	N	059100	500	35 억	462810	N	N	N	N
154	20230803	160454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6300	-220	5	-3.37	83369970	13165	185.74	6410	6460	6300	8470	4570	6520	6332.70	6.54	578	6706	6612	6476	6382	6246	6660	6430	35	1950	500	4690	10	1	7070860	445	13.70	1.25	12	0.19	460.00	5036.00	8930	20230417	-29.45	5760	20221122	9.38	8930	-29.45	20230417	6180	1.94	20230727	8930	-29.45	20230417	5760	9.38	20221122	1.73	N	059100	500	35 억	462198	N	N	N	N
155	20230803	150456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6350	-170	5	-2.61	69324720	10937	154.30	6410	6460	6310	8470	4570	6520	6338.55	6.54	2156	6706	6612	6476	6382	6246	6660	6430	35	1950	500	4690	10	1	7070860	449	13.80	1.26	12	0.15	460.00	5036.00	8930	20230417	-28.89	5760	20221122	10.24	8930	-28.89	20230417	6180	2.75	20230727	8930	-28.89	20230417	5760	10.24	20221122	1.73	N	059100	500	35 억	462198	N	N	N	N
156	20230803	140451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6320	-200	5	-3.07	53371860	8412	118.68	6410	6460	6320	8470	4570	6520	6344.73	6.54	1836	6706	6612	6476	6382	6246	6660	6430	35	1950	500	4690	10	1	7070860	447	13.74	1.25	12	0.12	460.00	5036.00	8930	20230417	-29.23	5760	20221122	9.72	8930	-29.23	20230417	6180	2.27	20230727	8930	-29.23	20230417	5760	9.72	20221122	1.73	N	059100	500	35 억	462198	N	N	N	N
157	20230803	130456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6370	-150	5	-2.30	22188270	3481	49.11	6410	6460	6320	8470	4570	6520	6374.11	6.54	-821	6706	6612	6476	6382	6246	6660	6430	35	1950	500	4690	10	1	7070860	450	13.85	1.26	12	0.05	460.00	5036.00	8930	20230417	-28.67	5760	20221122	10.59	8930	-28.67	20230417	6180	3.07	20230727	8930	-28.67	20230417	5760	10.59	20221122	1.73	N	059100	500	35 억	462198	N	N	N	N
158	20230803	120456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6390	-130	5	-1.99	21608930	3390	47.83	6410	6460	6320	8470	4570	6520	6374.32	6.54	-824	6706	6612	6476	6382	6246	6660	6430	35	1950	500	4690	10	1	7070860	452	13.89	1.27	12	0.05	460.00	5036.00	8930	20230417	-28.44	5760	20221122	10.94	8930	-28.44	20230417	6180	3.40	20230727	8930	-28.44	20230417	5760	10.94	20221122	1.73	N	059100	500	35 억	462198	N	N	N	N
159	20230803	110450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6370	-150	5	-2.30	18012740	2826	39.87	6410	6460	6320	8470	4570	6520	6373.93	6.54	-804	6706	6612	6476	6382	6246	6660	6430	35	1950	500	4690	10	1	7070860	450	13.85	1.26	12	0.04	460.00	5036.00	8930	20230417	-28.67	5760	20221122	10.59	8930	-28.67	20230417	6180	3.07	20230727	8930	-28.67	20230417	5760	10.59	20221122	1.73	N	059100	500	35 억	462198	N	N	N	N
160	20230803	100451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6400	-120	5	-1.84	5418350	847	11.95	6410	6460	6350	8470	4570	6520	6397.11	6.54	-263	6706	6612	6476	6382	6246	6660	6430	35	1950	500	4690	10	1	7070860	453	13.91	1.27	12	0.01	460.00	5036.00	8930	20230417	-28.33	5760	20221122	11.11	8930	-28.33	20230417	6180	3.56	20230727	8930	-28.33	20230417	5760	11.11	20221122	1.73	N	059100	500	35 억	462198	N	N	N	N
161	20230803	090450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6350	-170	5	-2.61	1392640	218	3.08	6410	6430	6350	8470	4570	6520	6388.26	6.54	7	6706	6612	6476	6382	6246	6660	6430	35	1950	500	4690	10	1	7070860	449	13.80	1.26	12	0.00	460.00	5036.00	8930	20230417	-28.89	5760	20221122	10.24	8930	-28.89	20230417	6180	2.75	20230727	8930	-28.89	20230417	5760	10.24	20221122	1.73	N	059100	500	35 억	462198	N	N	N	N
162	20230802	160454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6520	70	2	1.09	45442810	7088	186.18	6450	6570	6340	8380	4520	6450	6411.23	6.55	-638	6556	6502	6426	6372	6296	6465	6335	35	1930	500	4640	10	1	7070860	461	14.17	1.29	12	0.10	460.00	5036.00	8930	20230417	-26.99	5760	20221122	13.19	8930	-26.99	20230417	6180	5.50	20230727	8930	-26.99	20230417	5760	13.19	20221122	1.74	N	059100	500	35 억	462805	N	N	N	N
163	20230802	150459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6410	-40	5	-0.62	42704270	6665	175.07	6450	6570	6340	8380	4520	6450	6407.24	6.55	-496	6556	6502	6426	6372	6296	6465	6335	35	1930	500	4640	10	1	7070860	453	13.93	1.27	12	0.09	460.00	5036.00	8930	20230417	-28.22	5760	20221122	11.28	8930	-28.22	20230417	6180	3.72	20230727	8930	-28.22	20230417	5760	11.28	20221122	1.74	N	059100	500	35 억	462805	N	N	N	N
164	20230802	140454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6360	-90	5	-1.40	41581360	6489	170.45	6450	6570	6340	8380	4520	6450	6407.98	6.55	-362	6556	6502	6426	6372	6296	6465	6335	35	1930	500	4640	10	1	7070860	450	13.83	1.26	12	0.09	460.00	5036.00	8930	20230417	-28.78	5760	20221122	10.42	8930	-28.78	20230417	6180	2.91	20230727	8930	-28.78	20230417	5760	10.42	20221122	1.74	N	059100	500	35 억	462805	N	N	N	N
165	20230802	130452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6370	-80	5	-1.24	34017120	5298	139.16	6450	6570	6340	8380	4520	6450	6420.75	6.55	-344	6556	6502	6426	6372	6296	6465	6335	35	1930	500	4640	10	1	7070860	450	13.85	1.26	12	0.07	460.00	5036.00	8930	20230417	-28.67	5760	20221122	10.59	8930	-28.67	20230417	6180	3.07	20230727	8930	-28.67	20230417	5760	10.59	20221122	1.74	N	059100	500	35 억	462805	N	N	N	N
166	20230802	120448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6410	-40	5	-0.62	24701420	3838	100.81	6450	6570	6340	8380	4520	6450	6436.01	6.55	-366	6556	6502	6426	6372	6296	6465	6335	35	1930	500	4640	10	1	7070860	453	13.93	1.27	12	0.05	460.00	5036.00	8930	20230417	-28.22	5760	20221122	11.28	8930	-28.22	20230417	6180	3.72	20230727	8930	-28.22	20230417	5760	11.28	20221122	1.74	N	059100	500	35 억	462805	N	N	N	N
167	20230802	110446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6430	-20	5	-0.31	14482000	2240	58.84	6450	6570	6340	8380	4520	6450	6465.18	6.55	-25	6556	6502	6426	6372	6296	6465	6335	35	1930	500	4640	10	1	7070860	455	13.98	1.28	12	0.03	460.00	5036.00	8930	20230417	-28.00	5760	20221122	11.63	8930	-28.00	20230417	6180	4.05	20230727	8930	-28.00	20230417	5760	11.63	20221122	1.74	N	059100	500	35 억	462805	N	N	N	N
168	20230802	100449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6470	20	2	0.31	5930860	921	24.19	6450	6480	6340	8380	4520	6450	6439.59	6.55	-77	6556	6502	6426	6372	6296	6465	6335	35	1930	500	4640	10	1	7070860	457	14.07	1.28	12	0.01	460.00	5036.00	8930	20230417	-27.55	5760	20221122	12.33	8930	-27.55	20230417	6180	4.69	20230727	8930	-27.55	20230417	5760	12.33	20221122	1.74	N	059100	500	35 억	462805	N	N	N	N
169	20230802	090449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6340	-110	5	-1.71	1515420	235	6.17	6450	6450	6340	8380	4520	6450	6448.60	6.55	-1	6556	6502	6426	6372	6296	6465	6335	35	1930	500	4640	10	1	7070860	448	13.78	1.26	12	0.00	460.00	5036.00	8930	20230417	-29.00	5760	20221122	10.07	8930	-29.00	20230417	6180	2.59	20230727	8930	-29.00	20230417	5760	10.07	20221122	1.74	N	059100	500	35 억	462805	N	N	N	N
170	20230801	160450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6450	50	2	0.78	24400420	3800	123.50	6480	6480	6350	8320	4480	6400	6421.16	6.56	-797	6540	6470	6370	6300	6200	6505	6335	35	1920	500	4600	10	1	7070860	456	14.02	1.28	12	0.05	460.00	5036.00	8930	20230417	-27.77	5760	20221122	11.98	8930	-27.77	20230417	6180	4.37	20230727	8930	-27.77	20230417	5760	11.98	20221122	1.85	N	059100	500	35 억	463747	N	N	N	N
171	20230801	150446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6410	10	2	0.16	23868190	3717	120.80	6480	6480	6350	8320	4480	6400	6421.36	6.56	-833	6540	6470	6370	6300	6200	6505	6335	35	1920	500	4600	10	1	7070860	453	13.93	1.27	12	0.05	460.00	5036.00	8930	20230417	-28.22	5760	20221122	11.28	8930	-28.22	20230417	6180	3.72	20230727	8930	-28.22	20230417	5760	11.28	20221122	1.85	N	059100	500	35 억	463747	N	N	N	N
172	20230801	140456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6400	0	3	0.00	21157740	3295	107.08	6480	6480	6350	8320	4480	6400	6421.17	6.56	-994	6540	6470	6370	6300	6200	6505	6335	35	1920	500	4600	10	1	7070860	453	13.91	1.27	12	0.05	460.00	5036.00	8930	20230417	-28.33	5760	20221122	11.11	8930	-28.33	20230417	6180	3.56	20230727	8930	-28.33	20230417	5760	11.11	20221122	1.85	N	059100	500	35 억	463747	N	N	N	N
173	20230801	130446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6470	70	2	1.09	12958720	2021	65.68	6480	6480	6350	8320	4480	6400	6412.03	6.56	-518	6540	6470	6370	6300	6200	6505	6335	35	1920	500	4600	10	1	7070860	457	14.07	1.28	12	0.03	460.00	5036.00	8930	20230417	-27.55	5760	20221122	12.33	8930	-27.55	20230417	6180	4.69	20230727	8930	-27.55	20230417	5760	12.33	20221122	1.85	N	059100	500	35 억	463747	N	N	N	N
174	20230801	120446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6390	-10	5	-0.16	7934710	1240	40.30	6480	6480	6350	8320	4480	6400	6398.96	6.56	-293	6540	6470	6370	6300	6200	6505	6335	35	1920	500	4600	10	1	7070860	452	13.89	1.27	12	0.02	460.00	5036.00	8930	20230417	-28.44	5760	20221122	10.94	8930	-28.44	20230417	6180	3.40	20230727	8930	-28.44	20230417	5760	10.94	20221122	1.85	N	059100	500	35 억	463747	N	N	N	N
175	20230801	110444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6410	10	2	0.16	3693810	577	18.75	6480	6480	6350	8320	4480	6400	6401.75	6.56	-293	6540	6470	6370	6300	6200	6505	6335	35	1920	500	4600	10	1	7070860	453	13.93	1.27	12	0.01	460.00	5036.00	8930	20230417	-28.22	5760	20221122	11.28	8930	-28.22	20230417	6180	3.72	20230727	8930	-28.22	20230417	5760	11.28	20221122	1.85	N	059100	500	35 억	463747	N	N	N	N
176	20230801	100449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6390	-10	5	-0.16	2996300	468	15.21	6480	6480	6350	8320	4480	6400	6402.35	6.56	-299	6540	6470	6370	6300	6200	6505	6335	35	1920	500	4600	10	1	7070860	452	13.89	1.27	12	0.01	460.00	5036.00	8930	20230417	-28.44	5760	20221122	10.94	8930	-28.44	20230417	6180	3.40	20230727	8930	-28.44	20230417	5760	10.94	20221122	1.85	N	059100	500	35 억	463747	N	N	N	N
177	20230801	090443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6400	0	3	0.00	646480	101	3.28	6480	6480	6400	8320	4480	6400	6400.79	6.56	0	6540	6470	6370	6300	6200	6505	6335	35	1920	500	4600	10	1	7070860	453	13.91	1.27	12	0.00	460.00	5036.00	8930	20230417	-28.33	5760	20221122	11.11	8930	-28.33	20230417	6180	3.56	20230727	8930	-28.33	20230417	5760	11.11	20221122	1.85	N	059100	500	35 억	463747	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History