KissMeData/321370/price/prices-20230701.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	161128	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4660	260	2	5.91	22429614995	4599155	549.25	4500	5090	4420	5720	3080	4400	4877.06	0.74	0	-5234	4803	4601	4473	4271	4143	4537	4207	130	1320	500	3080	5	1	25937910	1209	-7.77	7.19	12	17.73	-600.00	648.00	13000	20230719	-64.15	4330	20230726	7.62	13000	-64.15	20230719	4330	7.62	20230726	13000	-64.15	20230719	4330	7.62	20230726	0.00	N	321370	500	129 억		192127	N	N	0	N	00	N
3	20230731	151127	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4665	265	2	6.02	22181339615	4545900	542.89	4500	5090	4420	5720	3080	4400	4879.53	0.74	0	-2961	4803	4601	4473	4271	4143	4537	4207	130	1320	500	3080	5	1	25937910	1210	-7.78	7.20	12	17.53	-600.00	648.00	13000	20230719	-64.12	4330	20230726	7.74	13000	-64.12	20230719	4330	7.74	20230726	13000	-64.12	20230719	4330	7.74	20230726	0.00	N	321370	500	129 억		192127	N	N	0	N	00	N
4	20230731	141134	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4695	295	2	6.70	21418195890	4383119	523.45	4500	5090	4420	5720	3080	4400	4886.64	0.74	0	-9621	4803	4601	4473	4271	4143	4537	4207	130	1320	500	3080	5	1	25937910	1218	-7.83	7.25	12	16.90	-600.00	648.00	13000	20230719	-63.88	4330	20230726	8.43	13000	-63.88	20230719	4330	8.43	20230726	13000	-63.88	20230719	4330	8.43	20230726	0.00	N	321370	500	129 억		192127	N	N	0	N	00	N
5	20230731	131135	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4775	375	2	8.52	20747073335	4241240	506.51	4500	5090	4420	5720	3080	4400	4891.87	0.74	0	-19387	4803	4601	4473	4271	4143	4537	4207	130	1320	500	3080	5	1	25937910	1239	-7.96	7.37	12	16.35	-600.00	648.00	13000	20230719	-63.27	4330	20230726	10.28	13000	-63.27	20230719	4330	10.28	20230726	13000	-63.27	20230719	4330	10.28	20230726	0.00	N	321370	500	129 억		192127	N	N	0	N	00	N
6	20230731	121143	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4845	445	2	10.11	19542746600	3990349	476.54	4500	5090	4420	5720	3080	4400	4897.64	0.74	0	-23930	4803	4601	4473	4271	4143	4537	4207	130	1320	500	3080	5	1	25937910	1257	-8.07	7.48	12	15.38	-600.00	648.00	13000	20230719	-62.73	4330	20230726	11.89	13000	-62.73	20230719	4330	11.89	20230726	13000	-62.73	20230719	4330	11.89	20230726	0.00	N	321370	500	129 억		192127	N	N	0	N	00	N
7	20230731	111145	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4960	560	2	12.73	16836193680	3432668	409.94	4500	5090	4420	5720	3080	4400	4904.86	0.74	0	-11818	4803	4601	4473	4271	4143	4537	4207	130	1320	500	3080	5	1	25937910	1287	-8.27	7.65	12	13.23	-600.00	648.00	13000	20230719	-61.85	4330	20230726	14.55	13000	-61.85	20230719	4330	14.55	20230726	13000	-61.85	20230719	4330	14.55	20230726	0.00	N	321370	500	129 억		192127	N	N	0	N	00	N
8	20230731	101142	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4850	450	2	10.23	9510258040	1955347	233.52	4500	5060	4420	5720	3080	4400	4863.98	0.74	0	-12541	4803	4601	4473	4271	4143	4537	4207	130	1320	500	3080	5	1	25937910	1258	-8.08	7.48	12	7.54	-600.00	648.00	13000	20230719	-62.69	4330	20230726	12.01	13000	-62.69	20230719	4330	12.01	20230726	13000	-62.69	20230719	4330	12.01	20230726	0.00	N	321370	500	129 억		192127	N	N	0	N	00	N
9	20230731	091130	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4495	95	2	2.16	58686545	13066	1.56	4500	4500	4495	5720	3080	4400	4499.96	0.74	0	44	4803	4601	4473	4271	4143	4537	4207	130	1320	500	3080	5	1	25937910	1166	-7.49	6.94	12	0.05	-600.00	648.00	13000	20230719	-65.42	4330	20230726	3.81	13000	-65.42	20230719	4330	3.81	20230726	13000	-65.42	20230719	4330	3.81	20230726	0.00	N	321370	500	129 억		192127	N	N	0	N	00	N
10	20230728	161132	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4400	-60	5	-1.35	3594127305	802602	76.45	4450	4675	4345	5790	3125	4460	4478.29	0.68	0	19588	5100	4780	4615	4295	4130	4697	4212	130	1332	500	3120	5	1	25937910	1141	-7.33	6.79	12	3.09	-600.00	648.00	13000	20230719	-66.15	4330	20230726	1.62	13000	-66.15	20230719	4330	1.62	20230726	13000	-66.15	20230719	4330	1.62	20230726	0.00	N	321370	500	129 억		175468	N	N	0	N	00	N
11	20230728	151130	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4415	-45	5	-1.01	3398922560	758322	72.23	4450	4675	4345	5790	3125	4460	4482.18	0.68	0	9370	5100	4780	4615	4295	4130	4697	4212	130	1332	500	3120	5	1	25937910	1145	-7.36	6.81	12	2.92	-600.00	648.00	13000	20230719	-66.04	4330	20230726	1.96	13000	-66.04	20230719	4330	1.96	20230726	13000	-66.04	20230719	4330	1.96	20230726	0.00	N	321370	500	129 억		175468	N	N	0	N	00	N
12	20230728	141128	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4500	40	2	0.90	2797371840	622352	59.28	4450	4675	4345	5790	3125	4460	4494.88	0.68	0	10201	5100	4780	4615	4295	4130	4697	4212	130	1332	500	3120	5	1	25937910	1167	-7.50	6.94	12	2.40	-600.00	648.00	13000	20230719	-65.38	4330	20230726	3.93	13000	-65.38	20230719	4330	3.93	20230726	13000	-65.38	20230719	4330	3.93	20230726	0.00	N	321370	500	129 억		175468	N	N	0	N	00	N
13	20230728	131132	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4575	115	2	2.58	2565073445	571085	54.40	4450	4675	4345	5790	3125	4460	4491.62	0.68	0	16716	5100	4780	4615	4295	4130	4697	4212	130	1332	500	3120	5	1	25937910	1187	-7.62	7.06	12	2.20	-600.00	648.00	13000	20230719	-64.81	4330	20230726	5.66	13000	-64.81	20230719	4330	5.66	20230726	13000	-64.81	20230719	4330	5.66	20230726	0.00	N	321370	500	129 억		175468	N	N	0	N	00	N
14	20230728	121129	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4565	105	2	2.35	2038542890	456426	43.47	4450	4675	4345	5790	3125	4460	4466.33	0.68	0	7659	5100	4780	4615	4295	4130	4697	4212	130	1332	500	3120	5	1	25937910	1184	-7.61	7.04	12	1.76	-600.00	648.00	13000	20230719	-64.88	4330	20230726	5.43	13000	-64.88	20230719	4330	5.43	20230726	13000	-64.88	20230719	4330	5.43	20230726	0.00	N	321370	500	129 억		175468	N	N	0	N	00	N
15	20230728	111135	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4475	15	2	0.34	1413297925	318927	30.38	4450	4540	4345	5790	3125	4460	4431.36	0.68	0	-1701	5100	4780	4615	4295	4130	4697	4212	130	1332	500	3120	5	1	25937910	1161	-7.46	6.91	12	1.23	-600.00	648.00	13000	20230719	-65.58	4330	20230726	3.35	13000	-65.58	20230719	4330	3.35	20230726	13000	-65.58	20230719	4330	3.35	20230726	0.00	N	321370	500	129 억		175468	N	N	0	N	00	N
16	20230728	101127	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4380	-80	5	-1.79	801127185	182594	17.39	4450	4460	4345	5790	3125	4460	4387.22	0.68	0	14532	5100	4780	4615	4295	4130	4697	4212	130	1332	500	3120	5	1	25937910	1136	-7.30	6.76	12	0.70	-600.00	648.00	13000	20230719	-66.31	4330	20230726	1.15	13000	-66.31	20230719	4330	1.15	20230726	13000	-66.31	20230719	4330	1.15	20230726	0.00	N	321370	500	129 억		175468	N	N	0	N	00	N
17	20230728	091135	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4390	-70	5	-1.57	169541440	38671	3.68	4450	4450	4345	5790	3125	4460	4382.90	0.68	0	-1723	5100	4780	4615	4295	4130	4697	4212	130	1332	500	3120	5	1	25937910	1139	-7.32	6.77	12	0.15	-600.00	648.00	13000	20230719	-66.23	4330	20230726	1.39	13000	-66.23	20230719	4330	1.39	20230726	13000	-66.23	20230719	4330	1.39	20230726	0.00	N	321370	500	129 억		175468	N	N	0	N	00	N
18	20230727	161126	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4460	-330	5	-6.89	4872158205	1036409	24.82	4595	4935	4450	6220	3355	4790	4701.52	0.67	-38243	2106	5496	5142	4736	4382	3976	4940	4180	130	1432	500	3350	5	1	25937910	1157	-7.43	6.88	12	4.00	-600.00	648.00	13000	20230719	-65.69	4330	20230726	3.00	13000	-65.69	20230719	4330	3.00	20230726	13000	-65.69	20230719	4330	3.00	20230726	0.00	N	321370	500	129 억		173825	N	N	0	N	00	N
19	20230727	151127	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4495	-295	5	-6.16	4621852565	980353	23.48	4595	4935	4480	6220	3355	4790	4714.46	0.67	-38243	1665	5496	5142	4736	4382	3976	4940	4180	130	1432	500	3350	5	1	25937910	1166	-7.49	6.94	12	3.78	-600.00	648.00	13000	20230719	-65.42	4330	20230726	3.81	13000	-65.42	20230719	4330	3.81	20230726	13000	-65.42	20230719	4330	3.81	20230726	0.00	N	321370	500	129 억		173825	N	N	0	N	00	N
20	20230727	141121	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4640	-150	5	-3.13	3850747270	811056	19.42	4595	4935	4575	6220	3355	4790	4747.81	0.67	-38243	4422	5496	5142	4736	4382	3976	4940	4180	130	1432	500	3350	5	1	25937910	1204	-7.73	7.16	12	3.13	-600.00	648.00	13000	20230719	-64.31	4330	20230726	7.16	13000	-64.31	20230719	4330	7.16	20230726	13000	-64.31	20230719	4330	7.16	20230726	0.00	N	321370	500	129 억		173825	N	N	0	N	00	N
21	20230727	131119	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4695	-95	5	-1.98	3508503190	737391	17.66	4595	4935	4575	6220	3355	4790	4757.99	0.67	-38243	3231	5496	5142	4736	4382	3976	4940	4180	130	1432	500	3350	5	1	25937910	1218	-7.83	7.25	12	2.84	-600.00	648.00	13000	20230719	-63.88	4330	20230726	8.43	13000	-63.88	20230719	4330	8.43	20230726	13000	-63.88	20230719	4330	8.43	20230726	0.00	N	321370	500	129 억		173825	N	N	0	N	00	N
22	20230727	121123	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4715	-75	5	-1.57	3278687695	688418	16.49	4595	4935	4575	6220	3355	4790	4762.63	0.67	-38243	303	5496	5142	4736	4382	3976	4940	4180	130	1432	500	3350	5	1	25937910	1223	-7.86	7.28	12	2.65	-600.00	648.00	13000	20230719	-63.73	4330	20230726	8.89	13000	-63.73	20230719	4330	8.89	20230726	13000	-63.73	20230719	4330	8.89	20230726	0.00	N	321370	500	129 억		173825	N	N	0	N	00	N
23	20230727	111125	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4840	50	2	1.04	2880013095	604594	14.48	4595	4935	4575	6220	3355	4790	4763.54	0.67	-38243	-4380	5496	5142	4736	4382	3976	4940	4180	130	1432	500	3350	5	1	25937910	1255	-8.07	7.47	12	2.33	-600.00	648.00	13000	20230719	-62.77	4330	20230726	11.78	13000	-62.77	20230719	4330	11.78	20230726	13000	-62.77	20230719	4330	11.78	20230726	0.00	N	321370	500	129 억		173825	N	N	0	N	00	N
24	20230727	101122	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4750	-40	5	-0.84	1471009255	314066	7.52	4595	4815	4575	6220	3355	4790	4683.70	0.67	-38243	11958	5496	5142	4736	4382	3976	4940	4180	130	1432	500	3350	5	1	25937910	1232	-7.92	7.33	12	1.21	-600.00	648.00	13000	20230719	-63.46	4330	20230726	9.70	13000	-63.46	20230719	4330	9.70	20230726	13000	-63.46	20230719	4330	9.70	20230726	0.00	N	321370	500	129 억		173825	N	N	0	N	00	N
25	20230727	091121	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4620	-170	5	-3.55	551026515	119273	2.86	4595	4750	4575	6220	3355	4790	4619.62	0.67	-38243	19951	5496	5142	4736	4382	3976	4940	4180	130	1432	500	3350	5	1	25937910	1198	-7.70	7.13	12	0.46	-600.00	648.00	13000	20230719	-64.46	4330	20230726	6.70	13000	-64.46	20230719	4330	6.70	20230726	13000	-64.46	20230719	4330	6.70	20230726	0.00	N	321370	500	129 억		173825	N	N	0	N	00	N
26	20230726	161119	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	4790	105	2	2.24	19758640315	4131412	201.23	4800	5090	4330	6090	3280	4685	4782.52	0.82	0	-38860	4961	4822	4586	4447	4211	4892	4517	130	1405	500	3270	5	1	25937910	1242	-7.98	7.39	12	15.93	-600.00	648.00	13000	20230719	-63.15	4330	20230726	10.62	13000	-63.15	20230719	4330	10.62	20230726	13000	-63.15	20230719	4330	10.62	20230726	0.00	N	321370	500	129 억		212068	N	N	0	N	00	N
27	20230726	151125	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	4655	-30	5	-0.64	19399268300	4055628	197.53	4800	5090	4330	6090	3280	4685	4783.30	0.82	0	-43756	4961	4822	4586	4447	4211	4892	4517	130	1405	500	3270	5	1	25937910	1207	-7.76	7.18	12	15.64	-600.00	648.00	13000	20230719	-64.19	4330	20230726	7.51	13000	-64.19	20230719	4330	7.51	20230726	13000	-64.19	20230719	4330	7.51	20230726	0.00	N	321370	500	129 억		212068	N	N	0	N	00	N
28	20230726	141116	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	4770	85	2	1.81	17922929975	3746983	182.50	4800	5090	4330	6090	3280	4685	4783.30	0.82	0	-45244	4961	4822	4586	4447	4211	4892	4517	130	1405	500	3270	5	1	25937910	1237	-7.95	7.36	12	14.45	-600.00	648.00	13000	20230719	-63.31	4330	20230726	10.16	13000	-63.31	20230719	4330	10.16	20230726	13000	-63.31	20230719	4330	10.16	20230726	0.00	N	321370	500	129 억		212068	N	N	0	N	00	N
29	20230726	131112	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	4650	-35	5	-0.75	15580425995	3255106	158.54	4800	5090	4330	6090	3280	4685	4786.46	0.82	0	-44583	4961	4822	4586	4447	4211	4892	4517	130	1405	500	3270	5	1	25937910	1206	-7.75	7.18	12	12.55	-600.00	648.00	13000	20230719	-64.23	4330	20230726	7.39	13000	-64.23	20230719	4330	7.39	20230726	13000	-64.23	20230719	4330	7.39	20230726	0.00	N	321370	500	129 억		212068	N	N	0	N	00	N
30	20230726	121117	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	4800	115	2	2.45	14020319770	2921763	142.31	4800	5090	4330	6090	3280	4685	4798.58	0.82	0	-44635	4961	4822	4586	4447	4211	4892	4517	130	1405	500	3270	5	1	25937910	1245	-8.00	7.41	12	11.26	-600.00	648.00	13000	20230719	-63.08	4330	20230726	10.85	13000	-63.08	20230719	4330	10.85	20230726	13000	-63.08	20230719	4330	10.85	20230726	0.00	N	321370	500	129 억		212068	N	N	0	N	00	N
31	20230726	111111	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	4450	-235	5	-5.02	10037280150	2093124	101.95	4800	5090	4330	6090	3280	4685	4795.36	0.82	0	-40606	4961	4822	4586	4447	4211	4892	4517	130	1405	500	3270	5	1	25937910	1154	-7.42	6.87	12	8.07	-600.00	648.00	13000	20230719	-65.77	4330	20230726	2.77	13000	-65.77	20230719	4330	2.77	20230726	13000	-65.77	20230719	4330	2.77	20230726	0.00	N	321370	500	129 억		212068	N	N	0	N	00	N
32	20230726	101119	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	4385	-300	5	-6.40	9169123780	1896900	92.39	4800	5090	4330	6090	3280	4685	4833.74	0.82	0	-38265	4961	4822	4586	4447	4211	4892	4517	130	1405	500	3270	5	1	25937910	1137	-7.31	6.77	12	7.31	-600.00	648.00	13000	20230719	-66.27	4330	20230726	1.27	13000	-66.27	20230719	4330	1.27	20230726	13000	-66.27	20230719	4330	1.27	20230726	0.00	N	321370	500	129 억		212068	N	N	0	N	00	N
33	20230726	091113	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	4890	205	2	4.38	5372857215	1086726	52.93	4800	5090	4800	6090	3280	4685	4944.08	0.82	0	-33901	4961	4822	4586	4447	4211	4892	4517	130	1405	500	3270	5	1	25937910	1268	-8.15	7.55	12	4.19	-600.00	648.00	13000	20230719	-62.38	4350	20230725	12.41	13000	-62.38	20230719	4350	12.41	20230725	13000	-62.38	20230719	4350	12.41	20230725	0.00	N	321370	500	129 억		212068	N	N	0	N	00	N
34	20230725	161110	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	4685	-5	5	-0.11	7767944220	1713775	82.57	4590	4725	4350	6090	3285	4690	4522.28	0.67	0	34469	6156	5422	5056	4322	3956	5240	4140	130	1402	500	3280	5	1	25937910	1215	-7.81	7.23	12	6.61	-600.00	648.00	13000	20230719	-63.96	4350	20230725	7.70	13000	-63.96	20230719	4350	7.70	20230725	13000	-63.96	20230719	4350	7.70	20230725	0.00	N	321370	500	129 억		173327	N	N	0	N	00	N
35	20230725	151059	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	4535	-155	5	-3.30	6846337420	1516237	73.05	4590	4725	4350	6090	3285	4690	4515.26	0.67	0	29320	6156	5422	5056	4322	3956	5240	4140	130	1402	500	3280	5	1	25937910	1176	-7.56	7.00	12	5.85	-600.00	648.00	13000	20230719	-65.12	4350	20230725	4.25	13000	-65.12	20230719	4350	4.25	20230725	13000	-65.12	20230719	4350	4.25	20230725	0.00	N	321370	500	129 억		173327	N	N	0	N	00	N
36	20230725	141056	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	4580	-110	5	-2.35	6127829170	1356770	65.37	4590	4725	4350	6090	3285	4690	4516.39	0.67	0	38824	6156	5422	5056	4322	3956	5240	4140	130	1402	500	3280	5	1	25937910	1188	-7.63	7.07	12	5.23	-600.00	648.00	13000	20230719	-64.77	4350	20230725	5.29	13000	-64.77	20230719	4350	5.29	20230725	13000	-64.77	20230719	4350	5.29	20230725	0.00	N	321370	500	129 억		173327	N	N	0	N	00	N
37	20230725	131108	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	4530	-160	5	-3.41	5628646680	1247431	60.10	4590	4725	4350	6090	3285	4690	4512.09	0.67	0	36903	6156	5422	5056	4322	3956	5240	4140	130	1402	500	3280	5	1	25937910	1175	-7.55	6.99	12	4.81	-600.00	648.00	13000	20230719	-65.15	4350	20230725	4.14	13000	-65.15	20230719	4350	4.14	20230725	13000	-65.15	20230719	4350	4.14	20230725	0.00	N	321370	500	129 억		173327	N	N	0	N	00	N
38	20230725	121107	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	4430	-260	5	-5.54	4496838650	997931	48.08	4590	4725	4350	6090	3285	4690	4506.03	0.67	0	25523	6156	5422	5056	4322	3956	5240	4140	130	1402	500	3280	5	1	25937910	1149	-7.38	6.84	12	3.85	-600.00	648.00	13000	20230719	-65.92	4350	20230725	1.84	13000	-65.92	20230719	4350	1.84	20230725	13000	-65.92	20230719	4350	1.84	20230725	0.00	N	321370	500	129 억		173327	N	N	0	N	00	N
39	20230725	111104	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	4405	-285	5	-6.08	4176292190	925198	44.57	4590	4725	4350	6090	3285	4690	4513.81	0.67	0	26609	6156	5422	5056	4322	3956	5240	4140	130	1402	500	3280	5	1	25937910	1143	-7.34	6.80	12	3.57	-600.00	648.00	13000	20230719	-66.12	4350	20230725	1.26	13000	-66.12	20230719	4350	1.26	20230725	13000	-66.12	20230719	4350	1.26	20230725	0.00	N	321370	500	129 억		173327	N	N	0	N	00	N
40	20230725	101104	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	4420	-270	5	-5.76	3516895985	775050	37.34	4590	4725	4350	6090	3285	4690	4537.50	0.67	0	31465	6156	5422	5056	4322	3956	5240	4140	130	1402	500	3280	5	1	25937910	1146	-7.37	6.82	12	2.99	-600.00	648.00	13000	20230719	-66.00	4350	20230725	1.61	13000	-66.00	20230719	4350	1.61	20230725	13000	-66.00	20230719	4350	1.61	20230725	0.00	N	321370	500	129 억		173327	N	N	0	N	00	N
41	20230725	091102	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	4705	15	2	0.32	856676070	183165	8.82	4590	4725	4585	6090	3285	4690	4677.02	0.67	0	-378	6156	5422	5056	4322	3956	5240	4140	130	1402	500	3280	5	1	25937910	1220	-7.84	7.26	12	0.71	-600.00	648.00	13000	20230719	-63.81	4585	20230725	2.62	13000	-63.81	20230719	4585	2.62	20230725	13000	-63.81	20230719	4585	2.62	20230725	0.00	N	321370	500	129 억		173327	N	N	0	N	00	N
42	20230724	161105	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	4690	-1110	5	-19.14	9715094680	1882519	66.76	5750	5790	4690	7540	4060	5800	5169.53	0.71	0	-10872	6593	6196	5833	5436	5073	6015	5255	130	1740	500	4060	5	1	25937910	1216	-7.82	7.24	12	7.26	-600.00	648.00	13000	20230719	-63.92	4690	20230724	0.00	13000	-63.92	20230719	4690	0.00	20230724	13000	-63.92	20230719	4690	0.00	20230724	0.00	N	321370	500	129 억		184547	N	N	0	N	00	N
43	20230724	151059	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	4935	-865	5	-14.91	8327311980	1592097	56.46	5750	5790	4925	7540	4060	5800	5230.14	0.71	0	-18749	6593	6196	5833	5436	5073	6015	5255	130	1740	500	4060	5	1	25937910	1280	-8.22	7.62	12	6.14	-600.00	648.00	13000	20230719	-62.04	4925	20230724	0.20	13000	-62.04	20230719	4925	0.20	20230724	13000	-62.04	20230719	4925	0.20	20230724	0.00	N	321370	500	129 억		184547	N	N	0	N	00	N
44	20230724	141058	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	4980	-820	5	-14.14	7380411010	1401066	49.69	5750	5790	4930	7540	4060	5800	5267.43	0.71	0	-16058	6593	6196	5833	5436	5073	6015	5255	130	1740	500	4060	5	1	25937910	1292	-8.30	7.69	12	5.40	-600.00	648.00	13000	20230719	-61.69	4930	20230724	1.01	13000	-61.69	20230719	4930	1.01	20230724	13000	-61.69	20230719	4930	1.01	20230724	0.00	N	321370	500	129 억		184547	N	N	0	N	00	N
45	20230724	131059	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	5200	-600	5	-10.34	5788629710	1086396	38.53	5750	5790	5140	7540	4060	5800	5327.97	0.71	0	-17733	6593	6196	5833	5436	5073	6015	5255	130	1740	500	4060	10	1	25937910	1349	-8.67	8.02	12	4.19	-600.00	648.00	13000	20230719	-60.00	5140	20230724	1.17	13000	-60.00	20230719	5140	1.17	20230724	13000	-60.00	20230719	5140	1.17	20230724	0.00	N	321370	500	129 억		184547	N	N	0	N	00	N
46	20230724	121101	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	5160	-640	5	-11.03	5451410300	1021152	36.22	5750	5790	5140	7540	4060	5800	5338.16	0.71	0	-18121	6593	6196	5833	5436	5073	6015	5255	130	1740	500	4060	10	1	25937910	1338	-8.60	7.96	12	3.94	-600.00	648.00	13000	20230719	-60.31	5140	20230724	0.39	13000	-60.31	20230719	5140	0.39	20230724	13000	-60.31	20230719	5140	0.39	20230724	0.00	N	321370	500	129 억		184547	N	N	0	N	00	N
47	20230724	111105	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	5200	-600	5	-10.34	4300559390	799303	28.35	5750	5790	5190	7540	4060	5800	5380.00	0.71	0	-17392	6593	6196	5833	5436	5073	6015	5255	130	1740	500	4060	10	1	25937910	1349	-8.67	8.02	12	3.08	-600.00	648.00	13000	20230719	-60.00	5190	20230724	0.19	13000	-60.00	20230719	5190	0.19	20230724	13000	-60.00	20230719	5190	0.19	20230724	0.00	N	321370	500	129 억		184547	N	N	0	N	00	N
48	20230724	101054	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	5280	-520	5	-8.97	3100556100	569349	20.19	5750	5790	5250	7540	4060	5800	5445.33	0.71	0	-15994	6593	6196	5833	5436	5073	6015	5255	130	1740	500	4060	10	1	25937910	1370	-8.80	8.15	12	2.20	-600.00	648.00	13000	20230719	-59.38	5250	20230724	0.57	13000	-59.38	20230719	5250	0.57	20230724	13000	-59.38	20230719	5250	0.57	20230724	0.00	N	321370	500	129 억		184547	N	N	0	N	00	N
49	20230724	091101	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	5480	-320	5	-5.52	1048146120	186868	6.63	5750	5790	5470	7540	4060	5800	5608.26	0.71	0	-15174	6593	6196	5833	5436	5073	6015	5255	130	1740	500	4060	10	1	25937910	1421	-9.13	8.46	12	0.72	-600.00	648.00	13000	20230719	-57.85	5470	20230724	0.18	13000	-57.85	20230719	5470	0.18	20230724	13000	-57.85	20230719	5470	0.18	20230724	0.00	N	321370	500	129 억		184547	N	N	0	N	00	N
50	20230721	161049	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	5800	-320	5	-5.23	15950513820	2756611	46.74	6070	6230	5470	7950	4290	6120	5786.09	0.65	0	963	6886	6502	6186	5802	5486	6345	5645	130	1830	500	4280	10	1	25937910	1504	0.00	0.00	12	10.63	0.00	0.00	13000	20230719	-55.38	5470	20230721	6.03	13000	-55.38	20230719	5470	6.03	20230721	13000	-55.38	20230719	5470	6.03	20230721	0.00	N	321370	500	129 억		168615	N	N	0	N	00	N
51	20230721	151051	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	5660	-460	5	-7.52	14688253190	2537185	43.02	6070	6230	5470	7950	4290	6120	5789.18	0.65	0	-5954	6886	6502	6186	5802	5486	6345	5645	130	1830	500	4280	10	1	25937910	1468	0.00	0.00	12	9.78	0.00	0.00	13000	20230719	-56.46	5470	20230721	3.47	13000	-56.46	20230719	5470	3.47	20230721	13000	-56.46	20230719	5470	3.47	20230721	0.00	N	321370	500	129 억		168615	N	N	0	N	00	N
52	20230721	141047	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	5510	-610	5	-9.97	13117992750	2254163	38.22	6070	6230	5470	7950	4290	6120	5819.44	0.65	0	-5271	6886	6502	6186	5802	5486	6345	5645	130	1830	500	4280	10	1	25937910	1429	0.00	0.00	12	8.69	0.00	0.00	13000	20230719	-57.62	5470	20230721	0.73	13000	-57.62	20230719	5470	0.73	20230721	13000	-57.62	20230719	5470	0.73	20230721	0.00	N	321370	500	129 억		168615	N	N	0	N	00	N
53	20230721	131052	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	5690	-430	5	-7.03	11369341610	1941806	32.93	6070	6230	5500	7950	4290	6120	5855.02	0.65	0	-4638	6886	6502	6186	5802	5486	6345	5645	130	1830	500	4280	10	1	25937910	1476	0.00	0.00	12	7.49	0.00	0.00	13000	20230719	-56.23	5500	20230721	3.45	13000	-56.23	20230719	5500	3.45	20230721	13000	-56.23	20230719	5500	3.45	20230721	0.00	N	321370	500	129 억		168615	N	N	0	N	00	N
54	20230721	121105	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	5690	-430	5	-7.03	8875657280	1497447	25.39	6070	6230	5680	7950	4290	6120	5927.18	0.65	0	-4191	6886	6502	6186	5802	5486	6345	5645	130	1830	500	4280	10	1	25937910	1476	0.00	0.00	12	5.77	0.00	0.00	13000	20230719	-56.23	5680	20230721	0.18	13000	-56.23	20230719	5680	0.18	20230721	13000	-56.23	20230719	5680	0.18	20230721	0.00	N	321370	500	129 억		168615	N	N	0	N	00	N
55	20230721	111101	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	5820	-300	5	-4.90	7453956560	1250152	21.20	6070	6230	5760	7950	4290	6120	5962.43	0.65	0	-4191	6886	6502	6186	5802	5486	6345	5645	130	1830	500	4280	10	1	25937910	1510	0.00	0.00	12	4.82	0.00	0.00	13000	20230719	-55.23	5760	20230721	1.04	13000	-55.23	20230719	5760	1.04	20230721	13000	-55.23	20230719	5760	1.04	20230721	0.00	N	321370	500	129 억		168615	N	N	0	N	00	N
56	20230721	101100	00	50.00	KOSDAQ	신저가	IT부품	N	N	N	N	50	N	5890	-230	5	-3.76	5797047150	964868	16.36	6070	6230	5820	7950	4290	6120	6008.11	0.65	0	-4439	6886	6502	6186	5802	5486	6345	5645	130	1830	500	4280	10	1	25937910	1528	0.00	0.00	12	3.72	0.00	0.00	13000	20230719	-54.69	5820	20230721	1.20	13000	-54.69	20230719	5820	1.20	20230721	13000	-54.69	20230719	5820	1.20	20230721	0.00	N	321370	500	129 억		168615	N	N	0	N	00	N
57	20230721	091056	00	50.00	KOSDAQ		IT부품	N	N	N	N	50	N	6180	60	2	0.98	2146816180	353449	5.99	6070	6230	5880	7950	4290	6120	6073.90	0.65	0	-4439	6886	6502	6186	5802	5486	6345	5645	130	1830	500	4280	10	1	25937910	1603	0.00	0.00	12	1.36	0.00	0.00	13000	20230719	-52.46	5870	20230720	5.28	13000	-52.46	20230719	5870	5.28	20230720	13000	-52.46	20230719	5870	5.28	20230720	0.00	N	321370	500	129 억		168615	N	N	0	N	00	N