KissMeData/376290/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	161222	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3830	45	2	1.19	28818790	7600	71.31	3785	3840	3755	4920	2650	3785	3791.93	69.74	-691	3888	3836	3778	3726	3668	3862	3752	88	1135	500	2720	5	1	17657500	676	17.73	0.67	12	0.04	216.00	5729.00	5730	20230119	-33.16	3600	20230817	6.39	5730	-33.16	20230119	3600	6.39	20230817	5730	-33.16	20230119	3600	6.39	20230817	1.49	N	376290	500	88 억	12314259	N	N	N	N
3	20230831	151537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3800	15	2	0.40	23566175	6215	58.32	3785	3840	3755	4920	2650	3785	3791.82	69.74	-725	3888	3836	3778	3726	3668	3862	3752	88	1135	500	2720	5	1	17657500	671	17.59	0.66	12	0.04	216.00	5729.00	5730	20230119	-33.68	3600	20230817	5.56	5730	-33.68	20230119	3600	5.56	20230817	5730	-33.68	20230119	3600	5.56	20230817	1.49	N	376290	500	88 억	12314259	N	N	N	N
4	20230831	141659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3800	15	2	0.40	18405690	4857	45.58	3785	3840	3755	4920	2650	3785	3789.52	69.74	-522	3888	3836	3778	3726	3668	3862	3752	88	1135	500	2720	5	1	17657500	671	17.59	0.66	12	0.03	216.00	5729.00	5730	20230119	-33.68	3600	20230817	5.56	5730	-33.68	20230119	3600	5.56	20230817	5730	-33.68	20230119	3600	5.56	20230817	1.49	N	376290	500	88 억	12314259	N	N	N	N
5	20230831	131622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3810	25	2	0.66	15742055	4157	39.01	3785	3840	3755	4920	2650	3785	3786.88	69.74	-332	3888	3836	3778	3726	3668	3862	3752	88	1135	500	2720	5	1	17657500	673	17.64	0.67	12	0.02	216.00	5729.00	5730	20230119	-33.51	3600	20230817	5.83	5730	-33.51	20230119	3600	5.83	20230817	5730	-33.51	20230119	3600	5.83	20230817	1.49	N	376290	500	88 억	12314259	N	N	N	N
6	20230831	121717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3785	0	3	0.00	15268645	4032	37.83	3785	3840	3755	4920	2650	3785	3786.87	69.74	-332	3888	3836	3778	3726	3668	3862	3752	88	1135	500	2720	5	1	17657500	668	17.52	0.66	12	0.02	216.00	5729.00	5730	20230119	-33.94	3600	20230817	5.14	5730	-33.94	20230119	3600	5.14	20230817	5730	-33.94	20230119	3600	5.14	20230817	1.49	N	376290	500	88 억	12314259	N	N	N	N
7	20230831	112157	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3785	0	3	0.00	13413085	3540	33.22	3785	3840	3755	4920	2650	3785	3789.01	69.74	-332	3888	3836	3778	3726	3668	3862	3752	88	1135	500	2720	5	1	17657500	668	17.52	0.66	12	0.02	216.00	5729.00	5730	20230119	-33.94	3600	20230817	5.14	5730	-33.94	20230119	3600	5.14	20230817	5730	-33.94	20230119	3600	5.14	20230817	1.49	N	376290	500	88 억	12314259	N	N	N	N
8	20230831	101804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3785	0	3	0.00	10470340	2762	25.92	3785	3840	3755	4920	2650	3785	3790.85	69.74	-123	3888	3836	3778	3726	3668	3862	3752	88	1135	500	2720	5	1	17657500	668	17.52	0.66	12	0.02	216.00	5729.00	5730	20230119	-33.94	3600	20230817	5.14	5730	-33.94	20230119	3600	5.14	20230817	5730	-33.94	20230119	3600	5.14	20230817	1.49	N	376290	500	88 억	12314259	N	N	N	N
9	20230831	091641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3785	0	3	0.00	3934240	1044	9.80	3785	3785	3755	4920	2650	3785	3768.43	69.74	-82	3888	3836	3778	3726	3668	3862	3752	88	1135	500	2720	5	1	17657500	668	17.52	0.66	12	0.01	216.00	5729.00	5730	20230119	-33.94	3600	20230817	5.14	5730	-33.94	20230119	3600	5.14	20230817	5730	-33.94	20230119	3600	5.14	20230817	1.49	N	376290	500	88 억	12314259	N	N	N	N
10	20230830	161227	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3785	-10	5	-0.26	39671940	10521	99.00	3780	3830	3720	4930	2660	3795	3770.72	69.73	973	3871	3832	3761	3722	3651	3852	3742	88	1135	500	2730	5	1	17657500	668	17.52	0.66	12	0.06	216.00	5729.00	5730	20230119	-33.94	3600	20230817	5.14	5730	-33.94	20230119	3600	5.14	20230817	5730	-33.94	20230119	3600	5.14	20230817	1.49	N	376290	500	88 억	12313287	N	N	N	N
11	20230830	151506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3755	-40	5	-1.05	36827570	9768	91.92	3780	3830	3720	4930	2660	3795	3770.23	69.73	973	3871	3832	3761	3722	3651	3852	3742	88	1135	500	2730	5	1	17657500	663	17.38	0.66	12	0.06	216.00	5729.00	5730	20230119	-34.47	3600	20230817	4.31	5730	-34.47	20230119	3600	4.31	20230817	5730	-34.47	20230119	3600	4.31	20230817	1.49	N	376290	500	88 억	12313287	N	N	N	N
12	20230830	141605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3755	-40	5	-1.05	30100735	7975	75.04	3780	3830	3720	4930	2660	3795	3774.39	69.73	612	3871	3832	3761	3722	3651	3852	3742	88	1135	500	2730	5	1	17657500	663	17.38	0.66	12	0.05	216.00	5729.00	5730	20230119	-34.47	3600	20230817	4.31	5730	-34.47	20230119	3600	4.31	20230817	5730	-34.47	20230119	3600	4.31	20230817	1.49	N	376290	500	88 억	12313287	N	N	N	N
13	20230830	131603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3750	-45	5	-1.19	27341115	7240	68.13	3780	3830	3720	4930	2660	3795	3776.40	69.73	468	3871	3832	3761	3722	3651	3852	3742	88	1135	500	2730	5	1	17657500	662	17.36	0.65	12	0.04	216.00	5729.00	5730	20230119	-34.55	3600	20230817	4.17	5730	-34.55	20230119	3600	4.17	20230817	5730	-34.55	20230119	3600	4.17	20230817	1.49	N	376290	500	88 억	12313287	N	N	N	N
14	20230830	121616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3790	-5	5	-0.13	18772735	4948	46.56	3780	3830	3750	4930	2660	3795	3794.00	69.73	104	3871	3832	3761	3722	3651	3852	3742	88	1135	500	2730	5	1	17657500	669	17.55	0.66	12	0.03	216.00	5729.00	5730	20230119	-33.86	3600	20230817	5.28	5730	-33.86	20230119	3600	5.28	20230817	5730	-33.86	20230119	3600	5.28	20230817	1.49	N	376290	500	88 억	12313287	N	N	N	N
15	20230830	112145	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3800	5	2	0.13	15457765	4066	38.26	3780	3830	3750	4930	2660	3795	3801.71	69.73	49	3871	3832	3761	3722	3651	3852	3742	88	1135	500	2730	5	1	17657500	671	17.59	0.66	12	0.02	216.00	5729.00	5730	20230119	-33.68	3600	20230817	5.56	5730	-33.68	20230119	3600	5.56	20230817	5730	-33.68	20230119	3600	5.56	20230817	1.49	N	376290	500	88 억	12313287	N	N	N	N
16	20230830	101704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3815	20	2	0.53	8793970	2309	21.73	3780	3830	3750	4930	2660	3795	3808.56	69.73	21	3871	3832	3761	3722	3651	3852	3742	88	1135	500	2730	5	1	17657500	674	17.66	0.67	12	0.01	216.00	5729.00	5730	20230119	-33.42	3600	20230817	5.97	5730	-33.42	20230119	3600	5.97	20230817	5730	-33.42	20230119	3600	5.97	20230817	1.49	N	376290	500	88 억	12313287	N	N	N	N
17	20230830	091604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3820	25	2	0.66	4155615	1088	10.24	3780	3820	3780	4930	2660	3795	3819.50	69.73	-1	3871	3832	3761	3722	3651	3852	3742	88	1135	500	2730	5	1	17657500	675	17.69	0.67	12	0.01	216.00	5729.00	5730	20230119	-33.33	3600	20230817	6.11	5730	-33.33	20230119	3600	6.11	20230817	5730	-33.33	20230119	3600	6.11	20230817	1.49	N	376290	500	88 억	12313287	N	N	N	N
18	20230829	161221	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3795	110	2	2.99	39681405	10625	341.09	3690	3800	3690	4790	2580	3685	3734.64	69.73	160	3715	3700	3675	3660	3635	3707	3667	88	1105	500	2650	5	1	17657500	670	17.57	0.66	12	0.06	216.00	5729.00	5730	20230119	-33.77	3600	20230817	5.42	5730	-33.77	20230119	3600	5.42	20230817	5730	-33.77	20230119	3600	5.42	20230817	1.49	N	376290	500	88 억	12313127	N	N	N	N
19	20230829	151521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3785	100	2	2.71	36988475	9915	318.30	3690	3800	3690	4790	2580	3685	3730.56	69.73	170	3715	3700	3675	3660	3635	3707	3667	88	1105	500	2650	5	1	17657500	668	17.52	0.66	12	0.06	216.00	5729.00	5730	20230119	-33.94	3600	20230817	5.14	5730	-33.94	20230119	3600	5.14	20230817	5730	-33.94	20230119	3600	5.14	20230817	1.49	N	376290	500	88 억	12313127	N	N	N	N
20	20230829	141703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3795	110	2	2.99	32607115	8758	281.16	3690	3800	3690	4790	2580	3685	3723.12	69.73	795	3715	3700	3675	3660	3635	3707	3667	88	1105	500	2650	5	1	17657500	670	17.57	0.66	12	0.05	216.00	5729.00	5730	20230119	-33.77	3600	20230817	5.42	5730	-33.77	20230119	3600	5.42	20230817	5730	-33.77	20230119	3600	5.42	20230817	1.49	N	376290	500	88 억	12313127	N	N	N	N
21	20230829	131553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3730	45	2	1.22	23659635	6371	204.53	3690	3745	3690	4790	2580	3685	3713.65	69.73	897	3715	3700	3675	3660	3635	3707	3667	88	1105	500	2650	5	1	17657500	659	17.27	0.65	12	0.04	216.00	5729.00	5730	20230119	-34.90	3600	20230817	3.61	5730	-34.90	20230119	3600	3.61	20230817	5730	-34.90	20230119	3600	3.61	20230817	1.49	N	376290	500	88 억	12313127	N	N	N	N
22	20230829	121705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3725	40	2	1.09	22391440	6031	193.61	3690	3745	3690	4790	2580	3685	3712.72	69.73	757	3715	3700	3675	3660	3635	3707	3667	88	1105	500	2650	5	1	17657500	658	17.25	0.65	12	0.03	216.00	5729.00	5730	20230119	-34.99	3600	20230817	3.47	5730	-34.99	20230119	3600	3.47	20230817	5730	-34.99	20230119	3600	3.47	20230817	1.49	N	376290	500	88 억	12313127	N	N	N	N
23	20230829	112409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3720	35	2	0.95	22001125	5926	190.24	3690	3745	3690	4790	2580	3685	3712.64	69.73	763	3715	3700	3675	3660	3635	3707	3667	88	1105	500	2650	5	1	17657500	657	17.22	0.65	12	0.03	216.00	5729.00	5730	20230119	-35.08	3600	20230817	3.33	5730	-35.08	20230119	3600	3.33	20230817	5730	-35.08	20230119	3600	3.33	20230817	1.49	N	376290	500	88 억	12313127	N	N	N	N
24	20230829	101801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3715	30	2	0.81	16285830	4389	140.90	3690	3745	3690	4790	2580	3685	3710.60	69.73	214	3715	3700	3675	3660	3635	3707	3667	88	1105	500	2650	5	1	17657500	656	17.20	0.65	12	0.02	216.00	5729.00	5730	20230119	-35.17	3600	20230817	3.19	5730	-35.17	20230119	3600	3.19	20230817	5730	-35.17	20230119	3600	3.19	20230817	1.49	N	376290	500	88 억	12313127	N	N	N	N
25	20230829	091200	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3735	50	2	1.36	1279360	346	11.11	3690	3740	3690	4790	2580	3685	3697.57	69.73	62	3715	3700	3675	3660	3635	3707	3667	88	1105	500	2650	5	1	17657500	660	17.29	0.65	12	0.00	216.00	5729.00	5730	20230119	-34.82	3600	20230817	3.75	5730	-34.82	20230119	3600	3.75	20230817	5730	-34.82	20230119	3600	3.75	20230817	1.49	N	376290	500	88 억	12313127	N	N	N	N
26	20230828	161144	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3685	35	2	0.96	11427280	3110	17.68	3650	3690	3650	4745	2555	3650	3673.01	69.73	443	3733	3691	3668	3626	3603	3680	3615	88	1095	500	2620	5	1	17657500	651	17.06	0.64	12	0.02	216.00	5729.00	5730	20230119	-35.69	3600	20230817	2.36	5730	-35.69	20230119	3600	2.36	20230817	5730	-35.69	20230119	3600	2.36	20230817	1.49	N	376290	500	88 억	12312684	N	N	N	N
27	20230828	151154	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3685	35	2	0.96	8103410	2208	12.55	3650	3690	3650	4745	2555	3650	3670.02	69.73	443	3733	3691	3668	3626	3603	3680	3615	88	1095	500	2620	5	1	17657500	651	17.06	0.64	12	0.01	216.00	5729.00	5730	20230119	-35.69	3600	20230817	2.36	5730	-35.69	20230119	3600	2.36	20230817	5730	-35.69	20230119	3600	2.36	20230817	1.49	N	376290	500	88 억	12312684	N	N	N	N
28	20230828	141158	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3690	40	2	1.10	7787260	2122	12.06	3650	3690	3650	4745	2555	3650	3669.77	69.73	443	3733	3691	3668	3626	3603	3680	3615	88	1095	500	2620	5	1	17657500	652	17.08	0.64	12	0.01	216.00	5729.00	5730	20230119	-35.60	3600	20230817	2.50	5730	-35.60	20230119	3600	2.50	20230817	5730	-35.60	20230119	3600	2.50	20230817	1.49	N	376290	500	88 억	12312684	N	N	N	N
29	20230828	131208	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3690	40	2	1.10	6331780	1726	9.81	3650	3690	3650	4745	2555	3650	3668.47	69.73	443	3733	3691	3668	3626	3603	3680	3615	88	1095	500	2620	5	1	17657500	652	17.08	0.64	12	0.01	216.00	5729.00	5730	20230119	-35.60	3600	20230817	2.50	5730	-35.60	20230119	3600	2.50	20230817	5730	-35.60	20230119	3600	2.50	20230817	1.49	N	376290	500	88 억	12312684	N	N	N	N
30	20230828	121158	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3690	40	2	1.10	5422190	1479	8.41	3650	3690	3650	4745	2555	3650	3666.12	69.73	433	3733	3691	3668	3626	3603	3680	3615	88	1095	500	2620	5	1	17657500	652	17.08	0.64	12	0.01	216.00	5729.00	5730	20230119	-35.60	3600	20230817	2.50	5730	-35.60	20230119	3600	2.50	20230817	5730	-35.60	20230119	3600	2.50	20230817	1.49	N	376290	500	88 억	12312684	N	N	N	N
31	20230828	111154	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3685	35	2	0.96	4478135	1222	6.95	3650	3685	3650	4745	2555	3650	3664.59	69.73	288	3733	3691	3668	3626	3603	3680	3615	88	1095	500	2620	5	1	17657500	651	17.06	0.64	12	0.01	216.00	5729.00	5730	20230119	-35.69	3600	20230817	2.36	5730	-35.69	20230119	3600	2.36	20230817	5730	-35.69	20230119	3600	2.36	20230817	1.49	N	376290	500	88 억	12312684	N	N	N	N
32	20230828	101141	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3670	20	2	0.55	2894895	791	4.50	3650	3685	3650	4745	2555	3650	3659.79	69.73	204	3733	3691	3668	3626	3603	3680	3615	88	1095	500	2620	5	1	17657500	648	16.99	0.64	12	0.00	216.00	5729.00	5730	20230119	-35.95	3600	20230817	1.94	5730	-35.95	20230119	3600	1.94	20230817	5730	-35.95	20230119	3600	1.94	20230817	1.49	N	376290	500	88 억	12312684	N	N	N	N
33	20230828	091157	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3660	10	2	0.27	1655045	453	2.58	3650	3670	3650	4745	2555	3650	3653.52	69.73	135	3733	3691	3668	3626	3603	3680	3615	88	1095	500	2620	5	1	17657500	646	16.94	0.64	12	0.00	216.00	5729.00	5730	20230119	-36.13	3600	20230817	1.67	5730	-36.13	20230119	3600	1.67	20230817	5730	-36.13	20230119	3600	1.67	20230817	1.49	N	376290	500	88 억	12312684	N	N	N	N
34	20230825	161148	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3650	-15	5	-0.41	64246695	17541	138.15	3695	3710	3645	4760	2570	3665	3662.66	69.72	1343	3811	3737	3701	3627	3591	3720	3610	88	1095	500	2630	5	1	17657500	644	16.90	0.64	12	0.10	216.00	5729.00	5730	20230119	-36.30	3600	20230817	1.39	5730	-36.30	20230119	3600	1.39	20230817	5730	-36.30	20230119	3600	1.39	20230817	1.48	N	376290	500	88 억	12311341	N	N	N	N
35	20230825	151157	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3665	0	3	0.00	59527380	16250	127.98	3695	3710	3645	4760	2570	3665	3663.22	69.72	1980	3811	3737	3701	3627	3591	3720	3610	88	1095	500	2630	5	1	17657500	647	16.97	0.64	12	0.09	216.00	5729.00	5730	20230119	-36.04	3600	20230817	1.81	5730	-36.04	20230119	3600	1.81	20230817	5730	-36.04	20230119	3600	1.81	20230817	1.48	N	376290	500	88 억	12311341	N	N	N	N
36	20230825	141154	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3685	20	2	0.55	53737365	14673	115.56	3695	3710	3645	4760	2570	3665	3662.33	69.72	1186	3811	3737	3701	3627	3591	3720	3610	88	1095	500	2630	5	1	17657500	651	17.06	0.64	12	0.08	216.00	5729.00	5730	20230119	-35.69	3600	20230817	2.36	5730	-35.69	20230119	3600	2.36	20230817	5730	-35.69	20230119	3600	2.36	20230817	1.48	N	376290	500	88 억	12311341	N	N	N	N
37	20230825	131149	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3685	20	2	0.55	53346725	14567	114.73	3695	3710	3645	4760	2570	3665	3662.16	69.72	1192	3811	3737	3701	3627	3591	3720	3610	88	1095	500	2630	5	1	17657500	651	17.06	0.64	12	0.08	216.00	5729.00	5730	20230119	-35.69	3600	20230817	2.36	5730	-35.69	20230119	3600	2.36	20230817	5730	-35.69	20230119	3600	2.36	20230817	1.48	N	376290	500	88 억	12311341	N	N	N	N
38	20230825	121152	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	35	2	0.95	43808240	11965	94.23	3695	3705	3645	4760	2570	3665	3661.37	69.72	81	3811	3737	3701	3627	3591	3720	3610	88	1095	500	2630	5	1	17657500	653	17.13	0.65	12	0.07	216.00	5729.00	5730	20230119	-35.43	3600	20230817	2.78	5730	-35.43	20230119	3600	2.78	20230817	5730	-35.43	20230119	3600	2.78	20230817	1.48	N	376290	500	88 억	12311341	N	N	N	N
39	20230825	111150	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3655	-10	5	-0.27	31885055	8706	68.57	3695	3705	3645	4760	2570	3665	3662.42	69.72	-102	3811	3737	3701	3627	3591	3720	3610	88	1095	500	2630	5	1	17657500	645	16.92	0.64	12	0.05	216.00	5729.00	5730	20230119	-36.21	3600	20230817	1.53	5730	-36.21	20230119	3600	1.53	20230817	5730	-36.21	20230119	3600	1.53	20230817	1.48	N	376290	500	88 억	12311341	N	N	N	N
40	20230825	101156	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3660	-5	5	-0.14	6220910	1694	13.34	3695	3705	3660	4760	2570	3665	3672.32	69.72	-2	3811	3737	3701	3627	3591	3720	3610	88	1095	500	2630	5	1	17657500	646	16.94	0.64	12	0.01	216.00	5729.00	5730	20230119	-36.13	3600	20230817	1.67	5730	-36.13	20230119	3600	1.67	20230817	5730	-36.13	20230119	3600	1.67	20230817	1.48	N	376290	500	88 억	12311341	N	N	N	N
41	20230825	091149	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3665	0	3	0.00	1842530	499	3.93	3695	3705	3665	4760	2570	3665	3692.44	69.72	69	3811	3737	3701	3627	3591	3720	3610	88	1095	500	2630	5	1	17657500	647	16.97	0.64	12	0.00	216.00	5729.00	5730	20230119	-36.04	3600	20230817	1.81	5730	-36.04	20230119	3600	1.81	20230817	5730	-36.04	20230119	3600	1.81	20230817	1.48	N	376290	500	88 억	12311341	N	N	N	N
42	20230824	161143	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3665	-35	5	-0.95	47012590	12678	85.49	3755	3775	3665	4810	2590	3700	3708.27	69.72	220	3986	3842	3756	3612	3526	3800	3570	88	1110	500	2660	5	1	17657500	647	16.97	0.64	12	0.07	216.00	5729.00	5730	20230119	-36.04	3600	20230817	1.81	5730	-36.04	20230119	3600	1.81	20230817	5730	-36.04	20230119	3600	1.81	20230817	1.50	N	376290	500	88 억	12311121	N	N	N	N
43	20230824	151140	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	0	3	0.00	28595470	7672	51.74	3755	3775	3680	4810	2590	3700	3727.25	69.72	131	3986	3842	3756	3612	3526	3800	3570	88	1110	500	2660	5	1	17657500	653	17.13	0.65	12	0.04	216.00	5729.00	5730	20230119	-35.43	3600	20230817	2.78	5730	-35.43	20230119	3600	2.78	20230817	5730	-35.43	20230119	3600	2.78	20230817	1.50	N	376290	500	88 억	12311121	N	N	N	N
44	20230824	141143	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3750	50	2	1.35	24455415	6553	44.19	3755	3775	3680	4810	2590	3700	3731.94	69.72	-42	3986	3842	3756	3612	3526	3800	3570	88	1110	500	2660	5	1	17657500	662	17.36	0.65	12	0.04	216.00	5729.00	5730	20230119	-34.55	3600	20230817	4.17	5730	-34.55	20230119	3600	4.17	20230817	5730	-34.55	20230119	3600	4.17	20230817	1.50	N	376290	500	88 억	12311121	N	N	N	N
45	20230824	131144	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3705	5	2	0.14	17348805	4641	31.30	3755	3775	3680	4810	2590	3700	3738.16	69.72	151	3986	3842	3756	3612	3526	3800	3570	88	1110	500	2660	5	1	17657500	654	17.15	0.65	12	0.03	216.00	5729.00	5730	20230119	-35.34	3600	20230817	2.92	5730	-35.34	20230119	3600	2.92	20230817	5730	-35.34	20230119	3600	2.92	20230817	1.50	N	376290	500	88 억	12311121	N	N	N	N
46	20230824	121148	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3705	5	2	0.14	15346840	4100	27.65	3755	3775	3680	4810	2590	3700	3743.13	69.72	41	3986	3842	3756	3612	3526	3800	3570	88	1110	500	2660	5	1	17657500	654	17.15	0.65	12	0.02	216.00	5729.00	5730	20230119	-35.34	3600	20230817	2.92	5730	-35.34	20230119	3600	2.92	20230817	5730	-35.34	20230119	3600	2.92	20230817	1.50	N	376290	500	88 억	12311121	N	N	N	N
47	20230824	111141	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3690	-10	5	-0.27	12895025	3439	23.19	3755	3775	3680	4810	2590	3700	3749.64	69.72	-212	3986	3842	3756	3612	3526	3800	3570	88	1110	500	2660	5	1	17657500	652	17.08	0.64	12	0.02	216.00	5729.00	5730	20230119	-35.60	3600	20230817	2.50	5730	-35.60	20230119	3600	2.50	20230817	5730	-35.60	20230119	3600	2.50	20230817	1.50	N	376290	500	88 억	12311121	N	N	N	N
48	20230824	101139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3725	25	2	0.68	4995470	1338	9.02	3755	3775	3680	4810	2590	3700	3733.54	69.72	-10	3986	3842	3756	3612	3526	3800	3570	88	1110	500	2660	5	1	17657500	658	17.25	0.65	12	0.01	216.00	5729.00	5730	20230119	-34.99	3600	20230817	3.47	5730	-34.99	20230119	3600	3.47	20230817	5730	-34.99	20230119	3600	3.47	20230817	1.50	N	376290	500	88 억	12311121	N	N	N	N
49	20230824	091144	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3755	55	2	1.49	379965	101	0.68	3755	3775	3735	4810	2590	3700	3762.03	69.72	-27	3986	3842	3756	3612	3526	3800	3570	88	1110	500	2660	5	1	17657500	663	17.38	0.66	12	0.00	216.00	5729.00	5730	20230119	-34.47	3600	20230817	4.31	5730	-34.47	20230119	3600	4.31	20230817	5730	-34.47	20230119	3600	4.31	20230817	1.50	N	376290	500	88 억	12311121	N	N	N	N
50	20230823	161136	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	-5	5	-0.13	55551040	14829	135.62	3720	3900	3670	4815	2595	3705	3746.11	69.71	1531	3925	3815	3755	3645	3585	3870	3700	88	1110	500	2660	5	1	17657500	653	17.13	0.65	12	0.08	216.00	5729.00	5730	20230119	-35.43	3600	20230817	2.78	5730	-35.43	20230119	3600	2.78	20230817	5730	-35.43	20230119	3600	2.78	20230817	1.49	N	376290	500	88 억	12309590	N	N	N	N
51	20230823	151137	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3700	-5	5	-0.13	54908430	14655	134.03	3720	3900	3670	4815	2595	3705	3746.74	69.71	1531	3925	3815	3755	3645	3585	3870	3700	88	1110	500	2660	5	1	17657500	653	17.13	0.65	12	0.08	216.00	5729.00	5730	20230119	-35.43	3600	20230817	2.78	5730	-35.43	20230119	3600	2.78	20230817	5730	-35.43	20230119	3600	2.78	20230817	1.49	N	376290	500	88 억	12309590	N	N	N	N
52	20230823	141143	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3725	20	2	0.54	49429015	13174	120.49	3720	3900	3670	4815	2595	3705	3752.01	69.71	526	3925	3815	3755	3645	3585	3870	3700	88	1110	500	2660	5	1	17657500	658	17.25	0.65	12	0.07	216.00	5729.00	5730	20230119	-34.99	3600	20230817	3.47	5730	-34.99	20230119	3600	3.47	20230817	5730	-34.99	20230119	3600	3.47	20230817	1.49	N	376290	500	88 억	12309590	N	N	N	N
53	20230823	131134	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3760	55	2	1.48	40136755	10678	97.66	3720	3900	3670	4815	2595	3705	3758.83	69.71	222	3925	3815	3755	3645	3585	3870	3700	88	1110	500	2660	5	1	17657500	664	17.41	0.66	12	0.06	216.00	5729.00	5730	20230119	-34.38	3600	20230817	4.44	5730	-34.38	20230119	3600	4.44	20230817	5730	-34.38	20230119	3600	4.44	20230817	1.49	N	376290	500	88 억	12309590	N	N	N	N
54	20230823	121144	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3790	85	2	2.29	35352105	9408	86.04	3720	3900	3670	4815	2595	3705	3757.66	69.71	-14	3925	3815	3755	3645	3585	3870	3700	88	1110	500	2660	5	1	17657500	669	17.55	0.66	12	0.05	216.00	5729.00	5730	20230119	-33.86	3600	20230817	5.28	5730	-33.86	20230119	3600	5.28	20230817	5730	-33.86	20230119	3600	5.28	20230817	1.49	N	376290	500	88 억	12309590	N	N	N	N
55	20230823	111139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3790	85	2	2.29	34919775	9294	85.00	3720	3900	3670	4815	2595	3705	3757.24	69.71	-5	3925	3815	3755	3645	3585	3870	3700	88	1110	500	2660	5	1	17657500	669	17.55	0.66	12	0.05	216.00	5729.00	5730	20230119	-33.86	3600	20230817	5.28	5730	-33.86	20230119	3600	5.28	20230817	5730	-33.86	20230119	3600	5.28	20230817	1.49	N	376290	500	88 억	12309590	N	N	N	N
56	20230823	101139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3680	-25	5	-0.67	13213115	3593	32.86	3720	3720	3670	4815	2595	3705	3677.46	69.71	-114	3925	3815	3755	3645	3585	3870	3700	88	1110	500	2660	5	1	17657500	650	17.04	0.64	12	0.02	216.00	5729.00	5730	20230119	-35.78	3600	20230817	2.22	5730	-35.78	20230119	3600	2.22	20230817	5730	-35.78	20230119	3600	2.22	20230817	1.49	N	376290	500	88 억	12309590	N	N	N	N
57	20230823	091147	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3670	-35	5	-0.94	1305285	354	3.24	3720	3720	3670	4815	2595	3705	3687.25	69.71	-18	3925	3815	3755	3645	3585	3870	3700	88	1110	500	2660	5	1	17657500	648	16.99	0.64	12	0.00	216.00	5729.00	5730	20230119	-35.95	3600	20230817	1.94	5730	-35.95	20230119	3600	1.94	20230817	5730	-35.95	20230119	3600	1.94	20230817	1.49	N	376290	500	88 억	12309590	N	N	N	N
58	20230822	161132	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3705	-55	5	-1.46	40903235	10922	67.62	3695	3865	3695	4885	2635	3760	3745.59	69.71	-99	3933	3846	3728	3641	3523	3787	3582	88	1125	500	2700	5	1	17657500	654	17.15	0.65	12	0.06	216.00	5729.00	5730	20230119	-35.34	3600	20230817	2.92	5730	-35.34	20230119	3600	2.92	20230817	5730	-35.34	20230119	3600	2.92	20230817	1.50	N	376290	500	88 억	12309666	N	N	N	N
59	20230822	151132	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3755	-5	5	-0.13	32997385	8794	54.45	3695	3865	3695	4885	2635	3760	3752.26	69.71	-191	3933	3846	3728	3641	3523	3787	3582	88	1125	500	2700	5	1	17657500	663	17.38	0.66	12	0.05	216.00	5729.00	5730	20230119	-34.47	3600	20230817	4.31	5730	-34.47	20230119	3600	4.31	20230817	5730	-34.47	20230119	3600	4.31	20230817	1.50	N	376290	500	88 억	12309666	N	N	N	N
60	20230822	141132	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3760	0	3	0.00	27754235	7398	45.81	3695	3865	3695	4885	2635	3760	3751.59	69.71	40	3933	3846	3728	3641	3523	3787	3582	88	1125	500	2700	5	1	17657500	664	17.41	0.66	12	0.04	216.00	5729.00	5730	20230119	-34.38	3600	20230817	4.44	5730	-34.38	20230119	3600	4.44	20230817	5730	-34.38	20230119	3600	4.44	20230817	1.50	N	376290	500	88 억	12309666	N	N	N	N
61	20230822	131129	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3740	-20	5	-0.53	26235950	6993	43.30	3695	3865	3695	4885	2635	3760	3751.74	69.71	173	3933	3846	3728	3641	3523	3787	3582	88	1125	500	2700	5	1	17657500	660	17.31	0.65	12	0.04	216.00	5729.00	5730	20230119	-34.73	3600	20230817	3.89	5730	-34.73	20230119	3600	3.89	20230817	5730	-34.73	20230119	3600	3.89	20230817	1.50	N	376290	500	88 억	12309666	N	N	N	N
62	20230822	121116	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3760	0	3	0.00	23078970	6154	38.10	3695	3865	3695	4885	2635	3760	3750.24	69.71	182	3933	3846	3728	3641	3523	3787	3582	88	1125	500	2700	5	1	17657500	664	17.41	0.66	12	0.03	216.00	5729.00	5730	20230119	-34.38	3600	20230817	4.44	5730	-34.38	20230119	3600	4.44	20230817	5730	-34.38	20230119	3600	4.44	20230817	1.50	N	376290	500	88 억	12309666	N	N	N	N
63	20230822	111129	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3805	45	2	1.20	21396975	5709	35.35	3695	3865	3695	4885	2635	3760	3747.94	69.71	26	3933	3846	3728	3641	3523	3787	3582	88	1125	500	2700	5	1	17657500	672	17.62	0.66	12	0.03	216.00	5729.00	5730	20230119	-33.60	3600	20230817	5.69	5730	-33.60	20230119	3600	5.69	20230817	5730	-33.60	20230119	3600	5.69	20230817	1.50	N	376290	500	88 억	12309666	N	N	N	N
64	20230822	101127	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3730	-30	5	-0.80	13279025	3578	22.15	3695	3740	3695	4885	2635	3760	3711.30	69.71	422	3933	3846	3728	3641	3523	3787	3582	88	1125	500	2700	5	1	17657500	659	17.27	0.65	12	0.02	216.00	5729.00	5730	20230119	-34.90	3600	20230817	3.61	5730	-34.90	20230119	3600	3.61	20230817	5730	-34.90	20230119	3600	3.61	20230817	1.50	N	376290	500	88 억	12309666	N	N	N	N
65	20230822	091125	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3710	-50	5	-1.33	3969555	1072	6.64	3695	3740	3695	4885	2635	3760	3702.94	69.71	203	3933	3846	3728	3641	3523	3787	3582	88	1125	500	2700	5	1	17657500	655	17.18	0.65	12	0.01	216.00	5729.00	5730	20230119	-35.25	3600	20230817	3.06	5730	-35.25	20230119	3600	3.06	20230817	5730	-35.25	20230119	3600	3.06	20230817	1.50	N	376290	500	88 억	12309666	N	N	N	N
66	20230821	161123	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3760	-35	5	-0.92	59748390	16101	540.12	3765	3815	3610	4930	2660	3795	3710.85	69.69	4215	3891	3842	3786	3737	3681	3815	3710	88	1135	500	2730	5	1	17657500	664	17.41	0.66	12	0.09	216.00	5729.00	5730	20230119	-34.38	3600	20230817	4.44	5730	-34.38	20230119	3600	4.44	20230817	5730	-34.38	20230119	3600	4.44	20230817	1.49	N	376290	500	88 억	12305453	N	N	N	N
67	20230821	151130	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3760	-35	5	-0.92	58432365	15751	528.38	3765	3815	3610	4930	2660	3795	3709.76	69.69	4217	3891	3842	3786	3737	3681	3815	3710	88	1135	500	2730	5	1	17657500	664	17.41	0.66	12	0.09	216.00	5729.00	5730	20230119	-34.38	3600	20230817	4.44	5730	-34.38	20230119	3600	4.44	20230817	5730	-34.38	20230119	3600	4.44	20230817	1.49	N	376290	500	88 억	12305453	N	N	N	N
68	20230821	141125	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3780	-15	5	-0.40	57021960	15378	515.87	3765	3815	3610	4930	2660	3795	3708.02	69.69	4307	3891	3842	3786	3737	3681	3815	3710	88	1135	500	2730	5	1	17657500	667	17.50	0.66	12	0.09	216.00	5729.00	5730	20230119	-34.03	3600	20230817	5.00	5730	-34.03	20230119	3600	5.00	20230817	5730	-34.03	20230119	3600	5.00	20230817	1.49	N	376290	500	88 억	12305453	N	N	N	N
69	20230821	131139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3760	-35	5	-0.92	56497050	15239	511.20	3765	3815	3610	4930	2660	3795	3707.40	69.69	4318	3891	3842	3786	3737	3681	3815	3710	88	1135	500	2730	5	1	17657500	664	17.41	0.66	12	0.09	216.00	5729.00	5730	20230119	-34.38	3600	20230817	4.44	5730	-34.38	20230119	3600	4.44	20230817	5730	-34.38	20230119	3600	4.44	20230817	1.49	N	376290	500	88 억	12305453	N	N	N	N
70	20230821	121136	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3780	-15	5	-0.40	55180845	14889	499.46	3765	3815	3610	4930	2660	3795	3706.15	69.69	4189	3891	3842	3786	3737	3681	3815	3710	88	1135	500	2730	5	1	17657500	667	17.50	0.66	12	0.08	216.00	5729.00	5730	20230119	-34.03	3600	20230817	5.00	5730	-34.03	20230119	3600	5.00	20230817	5730	-34.03	20230119	3600	5.00	20230817	1.49	N	376290	500	88 억	12305453	N	N	N	N
71	20230821	111124	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3760	-35	5	-0.92	54807510	14790	496.14	3765	3815	3610	4930	2660	3795	3705.71	69.69	4182	3891	3842	3786	3737	3681	3815	3710	88	1135	500	2730	5	1	17657500	664	17.41	0.66	12	0.08	216.00	5729.00	5730	20230119	-34.38	3600	20230817	4.44	5730	-34.38	20230119	3600	4.44	20230817	5730	-34.38	20230119	3600	4.44	20230817	1.49	N	376290	500	88 억	12305453	N	N	N	N
72	20230821	101123	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3775	-20	5	-0.53	49707370	13429	450.49	3765	3815	3610	4930	2660	3795	3701.49	69.69	3716	3891	3842	3786	3737	3681	3815	3710	88	1135	500	2730	5	1	17657500	667	17.48	0.66	12	0.08	216.00	5729.00	5730	20230119	-34.12	3600	20230817	4.86	5730	-34.12	20230119	3600	4.86	20230817	5730	-34.12	20230119	3600	4.86	20230817	1.49	N	376290	500	88 억	12305453	N	N	N	N
73	20230821	091135	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3790	-5	5	-0.13	719675	189	6.34	3765	3815	3765	4930	2660	3795	3807.80	69.69	-112	3891	3842	3786	3737	3681	3815	3710	88	1135	500	2730	5	1	17657500	669	17.55	0.66	12	0.00	216.00	5729.00	5730	20230119	-33.86	3600	20230817	5.28	5730	-33.86	20230119	3600	5.28	20230817	5730	-33.86	20230119	3600	5.28	20230817	1.49	N	376290	500	88 억	12305453	N	N	N	N
74	20230818	161124	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3795	0	3	0.00	11268975	2979	7.70	3830	3835	3730	4930	2660	3795	3782.80	69.69	-365	3978	3886	3743	3651	3508	3932	3697	88	1135	500	2730	5	1	17657500	670	17.57	0.66	12	0.02	216.00	5729.00	5730	20230119	-33.77	3600	20230817	5.42	5730	-33.77	20230119	3600	5.42	20230817	5730	-33.77	20230119	3600	5.42	20230817	1.49	N	376290	500	88 억	12305818	N	N	N	N
75	20230818	151115	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3785	-10	5	-0.26	9773745	2585	6.68	3830	3835	3730	4930	2660	3795	3780.95	69.69	-365	3978	3886	3743	3651	3508	3932	3697	88	1135	500	2730	5	1	17657500	668	17.52	0.66	12	0.01	216.00	5729.00	5730	20230119	-33.94	3600	20230817	5.14	5730	-33.94	20230119	3600	5.14	20230817	5730	-33.94	20230119	3600	5.14	20230817	1.49	N	376290	500	88 억	12305818	N	N	N	N
76	20230818	141125	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3785	-10	5	-0.26	9407415	2488	6.43	3830	3835	3730	4930	2660	3795	3781.12	69.69	-365	3978	3886	3743	3651	3508	3932	3697	88	1135	500	2730	5	1	17657500	668	17.52	0.66	12	0.01	216.00	5729.00	5730	20230119	-33.94	3600	20230817	5.14	5730	-33.94	20230119	3600	5.14	20230817	5730	-33.94	20230119	3600	5.14	20230817	1.49	N	376290	500	88 억	12305818	N	N	N	N
77	20230818	131116	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3775	-20	5	-0.53	9309015	2462	6.37	3830	3835	3730	4930	2660	3795	3781.08	69.69	-365	3978	3886	3743	3651	3508	3932	3697	88	1135	500	2730	5	1	17657500	667	17.48	0.66	12	0.01	216.00	5729.00	5730	20230119	-34.12	3600	20230817	4.86	5730	-34.12	20230119	3600	4.86	20230817	5730	-34.12	20230119	3600	4.86	20230817	1.49	N	376290	500	88 억	12305818	N	N	N	N
78	20230818	121128	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3770	-25	5	-0.66	6288585	1663	4.30	3830	3835	3730	4930	2660	3795	3781.47	69.69	-239	3978	3886	3743	3651	3508	3932	3697	88	1135	500	2730	5	1	17657500	666	17.45	0.66	12	0.01	216.00	5729.00	5730	20230119	-34.21	3600	20230817	4.72	5730	-34.21	20230119	3600	4.72	20230817	5730	-34.21	20230119	3600	4.72	20230817	1.49	N	376290	500	88 억	12305818	N	N	N	N
79	20230818	111119	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3800	5	2	0.13	5066785	1339	3.46	3830	3835	3730	4930	2660	3795	3784.01	69.69	-249	3978	3886	3743	3651	3508	3932	3697	88	1135	500	2730	5	1	17657500	671	17.59	0.66	12	0.01	216.00	5729.00	5730	20230119	-33.68	3600	20230817	5.56	5730	-33.68	20230119	3600	5.56	20230817	5730	-33.68	20230119	3600	5.56	20230817	1.49	N	376290	500	88 억	12305818	N	N	N	N
80	20230818	101125	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3755	-40	5	-1.05	4095340	1080	2.79	3830	3835	3750	4930	2660	3795	3791.98	69.69	-230	3978	3886	3743	3651	3508	3932	3697	88	1135	500	2730	5	1	17657500	663	17.38	0.66	12	0.01	216.00	5729.00	5730	20230119	-34.47	3600	20230817	4.31	5730	-34.47	20230119	3600	4.31	20230817	5730	-34.47	20230119	3600	4.31	20230817	1.49	N	376290	500	88 억	12305818	N	N	N	N
81	20230818	091131	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3775	-20	5	-0.53	1260345	330	0.85	3830	3830	3775	4930	2660	3795	3819.23	69.69	-160	3978	3886	3743	3651	3508	3932	3697	88	1135	500	2730	5	1	17657500	667	17.48	0.66	12	0.00	216.00	5729.00	5730	20230119	-34.12	3600	20230817	4.86	5730	-34.12	20230119	3600	4.86	20230817	5730	-34.12	20230119	3600	4.86	20230817	1.49	N	376290	500	88 억	12305818	N	N	N	N
82	20230817	161125	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3795	-15	5	-0.39	143175870	38664	175.07	3770	3835	3600	4950	2670	3810	3702.91	69.68	2631	3936	3872	3836	3772	3736	3855	3755	88	1140	500	2740	5	1	17657500	670	17.57	0.66	12	0.22	216.00	5729.00	5730	20230119	-33.77	3600	20230817	5.42	5730	-33.77	20230119	3600	5.42	20230817	5730	-33.77	20230119	3600	5.42	20230817	1.49	N	376290	500	88 억	12303190	N	N	N	N
83	20230817	151132	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3725	-85	5	-2.23	134216270	36302	164.37	3770	3835	3600	4950	2670	3810	3697.21	69.68	4011	3936	3872	3836	3772	3736	3855	3755	88	1140	500	2740	5	1	17657500	658	17.25	0.65	12	0.21	216.00	5729.00	5730	20230119	-34.99	3600	20230817	3.47	5730	-34.99	20230119	3600	3.47	20230817	5730	-34.99	20230119	3600	3.47	20230817	1.49	N	376290	500	88 억	12303190	N	N	N	N
84	20230817	141121	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3720	-90	5	-2.36	133684155	36159	163.73	3770	3835	3600	4950	2670	3810	3697.12	69.68	4009	3936	3872	3836	3772	3736	3855	3755	88	1140	500	2740	5	1	17657500	657	17.22	0.65	12	0.20	216.00	5729.00	5730	20230119	-35.08	3600	20230817	3.33	5730	-35.08	20230119	3600	3.33	20230817	5730	-35.08	20230119	3600	3.33	20230817	1.49	N	376290	500	88 억	12303190	N	N	N	N
85	20230817	131118	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3780	-30	5	-0.79	97894320	26566	120.29	3770	3835	3600	4950	2670	3810	3684.95	69.68	1896	3936	3872	3836	3772	3736	3855	3755	88	1140	500	2740	5	1	17657500	667	17.50	0.66	12	0.15	216.00	5729.00	5730	20230119	-34.03	3600	20230817	5.00	5730	-34.03	20230119	3600	5.00	20230817	5730	-34.03	20230119	3600	5.00	20230817	1.49	N	376290	500	88 억	12303190	N	N	N	N
86	20230817	121122	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3790	-20	5	-0.52	95855770	26024	117.84	3770	3835	3600	4950	2670	3810	3683.36	69.68	1898	3936	3872	3836	3772	3736	3855	3755	88	1140	500	2740	5	1	17657500	669	17.55	0.66	12	0.15	216.00	5729.00	5730	20230119	-33.86	3600	20230817	5.28	5730	-33.86	20230119	3600	5.28	20230817	5730	-33.86	20230119	3600	5.28	20230817	1.49	N	376290	500	88 억	12303190	N	N	N	N
87	20230817	111123	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3725	-85	5	-2.23	87056935	23679	107.22	3770	3835	3600	4950	2670	3810	3676.55	69.68	2395	3936	3872	3836	3772	3736	3855	3755	88	1140	500	2740	5	1	17657500	658	17.25	0.65	12	0.13	216.00	5729.00	5730	20230119	-34.99	3600	20230817	3.47	5730	-34.99	20230119	3600	3.47	20230817	5730	-34.99	20230119	3600	3.47	20230817	1.49	N	376290	500	88 억	12303190	N	N	N	N
88	20230817	101117	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3680	-130	5	-3.41	70675470	19256	87.19	3770	3835	3600	4950	2670	3810	3670.31	69.68	2584	3936	3872	3836	3772	3736	3855	3755	88	1140	500	2740	5	1	17657500	650	17.04	0.64	12	0.11	216.00	5729.00	5730	20230119	-35.78	3600	20230817	2.22	5730	-35.78	20230119	3600	2.22	20230817	5730	-35.78	20230119	3600	2.22	20230817	1.49	N	376290	500	88 억	12303190	N	N	N	N
89	20230817	091115	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3825	15	2	0.39	1117120	294	1.33	3770	3835	3770	4950	2670	3810	3799.73	69.68	-45	3936	3872	3836	3772	3736	3855	3755	88	1140	500	2740	5	1	17657500	675	17.71	0.67	12	0.00	216.00	5729.00	5730	20230119	-33.25	3755	20230727	1.86	5730	-33.25	20230119	3755	1.86	20230727	5730	-33.25	20230119	3755	1.86	20230727	1.49	N	376290	500	88 억	12303190	N	N	N	N
90	20230816	161121	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3810	-105	5	-2.68	84765595	22035	177.24	3880	3900	3800	5080	2745	3915	3846.86	69.68	-1026	4018	3966	3908	3856	3798	3937	3827	88	1167	500	2810	5	1	17657500	673	17.64	0.67	12	0.12	216.00	5729.00	5730	20230119	-33.51	3755	20230727	1.46	5730	-33.51	20230119	3755	1.46	20230727	5730	-33.51	20230119	3755	1.46	20230727	1.50	N	376290	500	88 억	12303965	N	N	N	N
91	20230816	151124	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3830	-85	5	-2.17	79480905	20648	166.09	3880	3900	3800	5080	2745	3915	3849.33	69.68	47	4018	3966	3908	3856	3798	3937	3827	88	1167	500	2810	5	1	17657500	676	17.73	0.67	12	0.12	216.00	5729.00	5730	20230119	-33.16	3755	20230727	2.00	5730	-33.16	20230119	3755	2.00	20230727	5730	-33.16	20230119	3755	2.00	20230727	1.50	N	376290	500	88 억	12303965	N	N	N	N
92	20230816	141121	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3875	-40	5	-1.02	44775390	11576	93.11	3880	3900	3845	5080	2745	3915	3867.95	69.68	-844	4018	3966	3908	3856	3798	3937	3827	88	1167	500	2810	5	1	17657500	684	17.94	0.68	12	0.07	216.00	5729.00	5730	20230119	-32.37	3755	20230727	3.20	5730	-32.37	20230119	3755	3.20	20230727	5730	-32.37	20230119	3755	3.20	20230727	1.50	N	376290	500	88 억	12303965	N	N	N	N
93	20230816	131118	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3875	-40	5	-1.02	31866745	8239	66.27	3880	3900	3845	5080	2745	3915	3867.79	69.68	-434	4018	3966	3908	3856	3798	3937	3827	88	1167	500	2810	5	1	17657500	684	17.94	0.68	12	0.05	216.00	5729.00	5730	20230119	-32.37	3755	20230727	3.20	5730	-32.37	20230119	3755	3.20	20230727	5730	-32.37	20230119	3755	3.20	20230727	1.50	N	376290	500	88 억	12303965	N	N	N	N
94	20230816	121135	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3845	-70	5	-1.79	28561710	7387	59.42	3880	3900	3845	5080	2745	3915	3866.48	69.68	-417	4018	3966	3908	3856	3798	3937	3827	88	1167	500	2810	5	1	17657500	679	17.80	0.67	12	0.04	216.00	5729.00	5730	20230119	-32.90	3755	20230727	2.40	5730	-32.90	20230119	3755	2.40	20230727	5730	-32.90	20230119	3755	2.40	20230727	1.50	N	376290	500	88 억	12303965	N	N	N	N
95	20230816	111131	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3865	-50	5	-1.28	15765610	4073	32.76	3880	3900	3855	5080	2745	3915	3870.76	69.68	-236	4018	3966	3908	3856	3798	3937	3827	88	1167	500	2810	5	1	17657500	682	17.89	0.67	12	0.02	216.00	5729.00	5730	20230119	-32.55	3755	20230727	2.93	5730	-32.55	20230119	3755	2.93	20230727	5730	-32.55	20230119	3755	2.93	20230727	1.50	N	376290	500	88 억	12303965	N	N	N	N
96	20230816	101123	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3875	-40	5	-1.02	14393400	3719	29.91	3880	3900	3855	5080	2745	3915	3870.23	69.68	-226	4018	3966	3908	3856	3798	3937	3827	88	1167	500	2810	5	1	17657500	684	17.94	0.68	12	0.02	216.00	5729.00	5730	20230119	-32.37	3755	20230727	3.20	5730	-32.37	20230119	3755	3.20	20230727	5730	-32.37	20230119	3755	3.20	20230727	1.50	N	376290	500	88 억	12303965	N	N	N	N
97	20230816	091117	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3880	-35	5	-0.89	3042775	785	6.31	3880	3885	3870	5080	2745	3915	3876.15	69.68	35	4018	3966	3908	3856	3798	3937	3827	88	1167	500	2810	5	1	17657500	685	17.96	0.68	12	0.00	216.00	5729.00	5730	20230119	-32.29	3755	20230727	3.33	5730	-32.29	20230119	3755	3.33	20230727	5730	-32.29	20230119	3755	3.33	20230727	1.50	N	376290	500	88 억	12303965	N	N	N	N
98	20230814	161107	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3915	-45	5	-1.14	48613035	12432	113.99	3960	3960	3850	5140	2775	3960	3910.31	69.68	-11	4020	3990	3940	3910	3860	4005	3925	88	1182	500	2850	5	1	17657500	691	18.12	0.68	12	0.07	216.00	5729.00	5730	20230119	-31.68	3755	20230727	4.26	5730	-31.68	20230119	3755	4.26	20230727	5730	-31.68	20230119	3755	4.26	20230727	1.50	N	376290	500	88 억	12303976	N	N	N	N
99	20230814	151105	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3885	-75	5	-1.89	48182710	12322	112.98	3960	3960	3850	5140	2775	3960	3910.30	69.68	50	4020	3990	3940	3910	3860	4005	3925	88	1182	500	2850	5	1	17657500	686	17.99	0.68	12	0.07	216.00	5729.00	5730	20230119	-32.20	3755	20230727	3.46	5730	-32.20	20230119	3755	3.46	20230727	5730	-32.20	20230119	3755	3.46	20230727	1.50	N	376290	500	88 억	12303976	N	N	N	N
100	20230814	141108	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3900	-60	5	-1.52	43919740	11228	102.95	3960	3960	3850	5140	2775	3960	3911.63	69.68	173	4020	3990	3940	3910	3860	4005	3925	88	1182	500	2850	5	1	17657500	689	18.06	0.68	12	0.06	216.00	5729.00	5730	20230119	-31.94	3755	20230727	3.86	5730	-31.94	20230119	3755	3.86	20230727	5730	-31.94	20230119	3755	3.86	20230727	1.50	N	376290	500	88 억	12303976	N	N	N	N
101	20230814	131054	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3900	-60	5	-1.52	41685100	10655	97.70	3960	3960	3850	5140	2775	3960	3912.26	69.68	174	4020	3990	3940	3910	3860	4005	3925	88	1182	500	2850	5	1	17657500	689	18.06	0.68	12	0.06	216.00	5729.00	5730	20230119	-31.94	3755	20230727	3.86	5730	-31.94	20230119	3755	3.86	20230727	5730	-31.94	20230119	3755	3.86	20230727	1.50	N	376290	500	88 억	12303976	N	N	N	N
102	20230814	121104	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3920	-40	5	-1.01	41256000	10545	96.69	3960	3960	3850	5140	2775	3960	3912.38	69.68	268	4020	3990	3940	3910	3860	4005	3925	88	1182	500	2850	5	1	17657500	692	18.15	0.68	12	0.06	216.00	5729.00	5730	20230119	-31.59	3755	20230727	4.39	5730	-31.59	20230119	3755	4.39	20230727	5730	-31.59	20230119	3755	4.39	20230727	1.50	N	376290	500	88 억	12303976	N	N	N	N
103	20230814	111055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3925	-35	5	-0.88	29076140	7412	67.96	3960	3960	3895	5140	2775	3960	3922.85	69.68	81	4020	3990	3940	3910	3860	4005	3925	88	1182	500	2850	5	1	17657500	693	18.17	0.69	12	0.04	216.00	5729.00	5730	20230119	-31.50	3755	20230727	4.53	5730	-31.50	20230119	3755	4.53	20230727	5730	-31.50	20230119	3755	4.53	20230727	1.50	N	376290	500	88 억	12303976	N	N	N	N
104	20230814	101100	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3930	-30	5	-0.76	7347425	1873	17.17	3960	3960	3895	5140	2775	3960	3922.81	69.68	146	4020	3990	3940	3910	3860	4005	3925	88	1182	500	2850	5	1	17657500	694	18.19	0.69	12	0.01	216.00	5729.00	5730	20230119	-31.41	3755	20230727	4.66	5730	-31.41	20230119	3755	4.66	20230727	5730	-31.41	20230119	3755	4.66	20230727	1.50	N	376290	500	88 억	12303976	N	N	N	N
105	20230814	091056	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3955	-5	5	-0.13	1084935	274	2.51	3960	3960	3955	5140	2775	3960	3959.62	69.68	0	4020	3990	3940	3910	3860	4005	3925	88	1182	500	2850	5	1	17657500	698	18.31	0.69	12	0.00	216.00	5729.00	5730	20230119	-30.98	3755	20230727	5.33	5730	-30.98	20230119	3755	5.33	20230727	5730	-30.98	20230119	3755	5.33	20230727	1.50	N	376290	500	88 억	12303976	N	N	N	N
106	20230811	161056	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3960	40	2	1.02	41389155	10540	48.96	3915	3970	3890	5090	2745	3920	3926.86	69.67	1807	4063	3991	3908	3836	3753	3950	3795	88	1172	500	2820	5	1	17657500	699	18.33	0.69	12	0.06	216.00	5729.00	5730	20230119	-30.89	3755	20230727	5.46	5730	-30.89	20230119	3755	5.46	20230727	5730	-30.89	20230119	3755	5.46	20230727	1.50	N	376290	500	88 억	12302169	N	N	N	N
107	20230811	151050	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3960	40	2	1.02	40961475	10432	48.46	3915	3970	3890	5090	2745	3920	3926.52	69.67	1870	4063	3991	3908	3836	3753	3950	3795	88	1172	500	2820	5	1	17657500	699	18.33	0.69	12	0.06	216.00	5729.00	5730	20230119	-30.89	3755	20230727	5.46	5730	-30.89	20230119	3755	5.46	20230727	5730	-30.89	20230119	3755	5.46	20230727	1.50	N	376290	500	88 억	12302169	N	N	N	N
108	20230811	141048	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3960	40	2	1.02	33430610	8528	39.62	3915	3960	3890	5090	2745	3920	3920.10	69.67	1577	4063	3991	3908	3836	3753	3950	3795	88	1172	500	2820	5	1	17657500	699	18.33	0.69	12	0.05	216.00	5729.00	5730	20230119	-30.89	3755	20230727	5.46	5730	-30.89	20230119	3755	5.46	20230727	5730	-30.89	20230119	3755	5.46	20230727	1.50	N	376290	500	88 억	12302169	N	N	N	N
109	20230811	131048	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3950	30	2	0.77	33339745	8505	39.51	3915	3950	3890	5090	2745	3920	3920.02	69.67	1576	4063	3991	3908	3836	3753	3950	3795	88	1172	500	2820	5	1	17657500	697	18.29	0.69	12	0.05	216.00	5729.00	5730	20230119	-31.06	3755	20230727	5.19	5730	-31.06	20230119	3755	5.19	20230727	5730	-31.06	20230119	3755	5.19	20230727	1.50	N	376290	500	88 억	12302169	N	N	N	N
110	20230811	121039	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3920	0	3	0.00	23665860	6050	28.10	3915	3940	3890	5090	2745	3920	3911.71	69.67	1197	4063	3991	3908	3836	3753	3950	3795	88	1172	500	2820	5	1	17657500	692	18.15	0.68	12	0.03	216.00	5729.00	5730	20230119	-31.59	3755	20230727	4.39	5730	-31.59	20230119	3755	4.39	20230727	5730	-31.59	20230119	3755	4.39	20230727	1.50	N	376290	500	88 억	12302169	N	N	N	N
111	20230811	111040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3920	0	3	0.00	23433440	5991	27.83	3915	3940	3890	5090	2745	3920	3911.44	69.67	1197	4063	3991	3908	3836	3753	3950	3795	88	1172	500	2820	5	1	17657500	692	18.15	0.68	12	0.03	216.00	5729.00	5730	20230119	-31.59	3755	20230727	4.39	5730	-31.59	20230119	3755	4.39	20230727	5730	-31.59	20230119	3755	4.39	20230727	1.50	N	376290	500	88 억	12302169	N	N	N	N
112	20230811	101033	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3930	10	2	0.26	12181295	3119	14.49	3915	3930	3890	5090	2745	3920	3905.51	69.67	472	4063	3991	3908	3836	3753	3950	3795	88	1172	500	2820	5	1	17657500	694	18.19	0.69	12	0.02	216.00	5729.00	5730	20230119	-31.41	3755	20230727	4.66	5730	-31.41	20230119	3755	4.66	20230727	5730	-31.41	20230119	3755	4.66	20230727	1.50	N	376290	500	88 억	12302169	N	N	N	N
113	20230811	091048	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3910	-10	5	-0.26	708610	181	0.84	3915	3915	3910	5090	2745	3920	3914.97	69.67	-1	4063	3991	3908	3836	3753	3950	3795	88	1172	500	2820	5	1	17657500	690	18.10	0.68	12	0.00	216.00	5729.00	5730	20230119	-31.76	3755	20230727	4.13	5730	-31.76	20230119	3755	4.13	20230727	5730	-31.76	20230119	3755	4.13	20230727	1.50	N	376290	500	88 억	12302169	N	N	N	N
114	20230810	161036	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3920	-25	5	-0.63	83361620	21445	298.80	3975	3980	3825	5120	2765	3945	3887.23	69.67	-632	4001	3972	3916	3887	3831	3987	3902	88	1177	500	2840	5	1	17657500	692	18.15	0.68	12	0.12	216.00	5729.00	5730	20230119	-31.59	3755	20230727	4.39	5730	-31.59	20230119	3755	4.39	20230727	5730	-31.59	20230119	3755	4.39	20230727	1.50	N	376290	500	88 억	12302802	N	N	N	N
115	20230810	151032	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3890	-55	5	-1.39	81814050	21048	293.27	3975	3980	3825	5120	2765	3945	3887.02	69.67	-828	4001	3972	3916	3887	3831	3987	3902	88	1177	500	2840	5	1	17657500	687	18.01	0.68	12	0.12	216.00	5729.00	5730	20230119	-32.11	3755	20230727	3.60	5730	-32.11	20230119	3755	3.60	20230727	5730	-32.11	20230119	3755	3.60	20230727	1.50	N	376290	500	88 억	12302802	N	N	N	N
116	20230810	141033	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3890	-55	5	-1.39	68605995	17656	246.01	3975	3980	3825	5120	2765	3945	3885.70	69.67	1041	4001	3972	3916	3887	3831	3987	3902	88	1177	500	2840	5	1	17657500	687	18.01	0.68	12	0.10	216.00	5729.00	5730	20230119	-32.11	3755	20230727	3.60	5730	-32.11	20230119	3755	3.60	20230727	5730	-32.11	20230119	3755	3.60	20230727	1.50	N	376290	500	88 억	12302802	N	N	N	N
117	20230810	131023	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3910	-35	5	-0.89	66394715	17088	238.09	3975	3980	3825	5120	2765	3945	3885.46	69.67	1003	4001	3972	3916	3887	3831	3987	3902	88	1177	500	2840	5	1	17657500	690	18.10	0.68	12	0.10	216.00	5729.00	5730	20230119	-31.76	3755	20230727	4.13	5730	-31.76	20230119	3755	4.13	20230727	5730	-31.76	20230119	3755	4.13	20230727	1.50	N	376290	500	88 억	12302802	N	N	N	N
118	20230810	121043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3895	-50	5	-1.27	57947750	14924	207.94	3975	3980	3825	5120	2765	3945	3882.86	69.67	2578	4001	3972	3916	3887	3831	3987	3902	88	1177	500	2840	5	1	17657500	688	18.03	0.68	12	0.08	216.00	5729.00	5730	20230119	-32.02	3755	20230727	3.73	5730	-32.02	20230119	3755	3.73	20230727	5730	-32.02	20230119	3755	3.73	20230727	1.50	N	376290	500	88 억	12302802	N	N	N	N
119	20230810	111045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3870	-75	5	-1.90	43187510	11100	154.66	3975	3980	3860	5120	2765	3945	3890.77	69.67	3199	4001	3972	3916	3887	3831	3987	3902	88	1177	500	2840	5	1	17657500	683	17.92	0.68	12	0.06	216.00	5729.00	5730	20230119	-32.46	3755	20230727	3.06	5730	-32.46	20230119	3755	3.06	20230727	5730	-32.46	20230119	3755	3.06	20230727	1.50	N	376290	500	88 억	12302802	N	N	N	N
120	20230810	101039	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3900	-45	5	-1.14	20171435	5169	72.02	3975	3980	3860	5120	2765	3945	3902.39	69.67	1127	4001	3972	3916	3887	3831	3987	3902	88	1177	500	2840	5	1	17657500	689	18.06	0.68	12	0.03	216.00	5729.00	5730	20230119	-31.94	3755	20230727	3.86	5730	-31.94	20230119	3755	3.86	20230727	5730	-31.94	20230119	3755	3.86	20230727	1.50	N	376290	500	88 억	12302802	N	N	N	N
121	20230810	091049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3945	0	3	0.00	4804690	1209	16.85	3975	3980	3945	5120	2765	3945	3974.10	69.67	-163	4001	3972	3916	3887	3831	3987	3902	88	1177	500	2840	5	1	17657500	697	18.26	0.69	12	0.01	216.00	5729.00	5730	20230119	-31.15	3755	20230727	5.06	5730	-31.15	20230119	3755	5.06	20230727	5730	-31.15	20230119	3755	5.06	20230727	1.50	N	376290	500	88 억	12302802	N	N	N	N
122	20230809	161034	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3945	45	2	1.15	27972610	7177	83.89	3935	3945	3860	5070	2730	3900	3897.53	69.67	153	4096	3997	3931	3832	3766	4047	3882	88	1170	500	2800	5	1	17657500	697	18.26	0.69	12	0.04	216.00	5729.00	5730	20230119	-31.15	3755	20230727	5.06	5730	-31.15	20230119	3755	5.06	20230727	5730	-31.15	20230119	3755	5.06	20230727	1.51	N	376290	500	88 억	12302649	N	N	N	N
123	20230809	151021	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3910	10	2	0.26	24064770	6184	72.29	3935	3935	3860	5070	2730	3900	3891.46	69.67	201	4096	3997	3931	3832	3766	4047	3882	88	1170	500	2800	5	1	17657500	690	18.10	0.68	12	0.04	216.00	5729.00	5730	20230119	-31.76	3755	20230727	4.13	5730	-31.76	20230119	3755	4.13	20230727	5730	-31.76	20230119	3755	4.13	20230727	1.51	N	376290	500	88 억	12302649	N	N	N	N
124	20230809	141019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3910	10	2	0.26	17337100	4461	52.14	3935	3935	3860	5070	2730	3900	3886.37	69.67	184	4096	3997	3931	3832	3766	4047	3882	88	1170	500	2800	5	1	17657500	690	18.10	0.68	12	0.03	216.00	5729.00	5730	20230119	-31.76	3755	20230727	4.13	5730	-31.76	20230119	3755	4.13	20230727	5730	-31.76	20230119	3755	4.13	20230727	1.51	N	376290	500	88 억	12302649	N	N	N	N
125	20230809	131042	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3895	-5	5	-0.13	13389090	3443	40.25	3935	3935	3860	5070	2730	3900	3888.79	69.67	135	4096	3997	3931	3832	3766	4047	3882	88	1170	500	2800	5	1	17657500	688	18.03	0.68	12	0.02	216.00	5729.00	5730	20230119	-32.02	3755	20230727	3.73	5730	-32.02	20230119	3755	3.73	20230727	5730	-32.02	20230119	3755	3.73	20230727	1.51	N	376290	500	88 억	12302649	N	N	N	N
126	20230809	121040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3895	-5	5	-0.13	11220825	2886	33.73	3935	3935	3860	5070	2730	3900	3888.02	69.67	151	4096	3997	3931	3832	3766	4047	3882	88	1170	500	2800	5	1	17657500	688	18.03	0.68	12	0.02	216.00	5729.00	5730	20230119	-32.02	3755	20230727	3.73	5730	-32.02	20230119	3755	3.73	20230727	5730	-32.02	20230119	3755	3.73	20230727	1.51	N	376290	500	88 억	12302649	N	N	N	N
127	20230809	111032	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3865	-35	5	-0.90	9779270	2514	29.39	3935	3935	3860	5070	2730	3900	3889.92	69.67	111	4096	3997	3931	3832	3766	4047	3882	88	1170	500	2800	5	1	17657500	682	17.89	0.67	12	0.01	216.00	5729.00	5730	20230119	-32.55	3755	20230727	2.93	5730	-32.55	20230119	3755	2.93	20230727	5730	-32.55	20230119	3755	2.93	20230727	1.51	N	376290	500	88 억	12302649	N	N	N	N
128	20230809	101021	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3875	-25	5	-0.64	5597070	1438	16.81	3935	3935	3860	5070	2730	3900	3892.26	69.67	111	4096	3997	3931	3832	3766	4047	3882	88	1170	500	2800	5	1	17657500	684	17.94	0.68	12	0.01	216.00	5729.00	5730	20230119	-32.37	3755	20230727	3.20	5730	-32.37	20230119	3755	3.20	20230727	5730	-32.37	20230119	3755	3.20	20230727	1.51	N	376290	500	88 억	12302649	N	N	N	N
129	20230809	091025	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3910	10	2	0.26	352485	90	1.05	3935	3935	3910	5070	2730	3900	3916.50	69.67	-4	4096	3997	3931	3832	3766	4047	3882	88	1170	500	2800	5	1	17657500	690	18.10	0.68	12	0.00	216.00	5729.00	5730	20230119	-31.76	3755	20230727	4.13	5730	-31.76	20230119	3755	4.13	20230727	5730	-31.76	20230119	3755	4.13	20230727	1.51	N	376290	500	88 억	12302649	N	N	N	N
130	20230808	161045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3900	15	2	0.39	33795250	8555	185.62	3865	4030	3865	5050	2720	3885	3950.65	69.67	7	4001	3942	3911	3852	3821	3927	3837	88	1165	500	2790	5	1	17657500	689	18.06	0.68	12	0.05	216.00	5729.00	5730	20230119	-31.94	3755	20230727	3.86	5730	-31.94	20230119	3755	3.86	20230727	5730	-31.94	20230119	3755	3.86	20230727	1.51	N	376290	500	88 억	12302641	N	N	N	N
131	20230808	151031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3930	45	2	1.16	28604325	7224	156.74	3865	4030	3865	5050	2720	3885	3959.62	69.67	8	4001	3942	3911	3852	3821	3927	3837	88	1165	500	2790	5	1	17657500	694	18.19	0.69	12	0.04	216.00	5729.00	5730	20230119	-31.41	3755	20230727	4.66	5730	-31.41	20230119	3755	4.66	20230727	5730	-31.41	20230119	3755	4.66	20230727	1.51	N	376290	500	88 억	12302641	N	N	N	N
132	20230808	141027	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3940	55	2	1.42	26640290	6725	145.91	3865	4030	3865	5050	2720	3885	3961.38	69.67	104	4001	3942	3911	3852	3821	3927	3837	88	1165	500	2790	5	1	17657500	696	18.24	0.69	12	0.04	216.00	5729.00	5730	20230119	-31.24	3755	20230727	4.93	5730	-31.24	20230119	3755	4.93	20230727	5730	-31.24	20230119	3755	4.93	20230727	1.51	N	376290	500	88 억	12302641	N	N	N	N
133	20230808	131017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3910	25	2	0.64	25610395	6463	140.23	3865	4030	3865	5050	2720	3885	3962.62	69.67	203	4001	3942	3911	3852	3821	3927	3837	88	1165	500	2790	5	1	17657500	690	18.10	0.68	12	0.04	216.00	5729.00	5730	20230119	-31.76	3755	20230727	4.13	5730	-31.76	20230119	3755	4.13	20230727	5730	-31.76	20230119	3755	4.13	20230727	1.51	N	376290	500	88 억	12302641	N	N	N	N
134	20230808	121024	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3960	75	2	1.93	21782010	5493	119.18	3865	4030	3865	5050	2720	3885	3965.41	69.67	426	4001	3942	3911	3852	3821	3927	3837	88	1165	500	2790	5	1	17657500	699	18.33	0.69	12	0.03	216.00	5729.00	5730	20230119	-30.89	3755	20230727	5.46	5730	-30.89	20230119	3755	5.46	20230727	5730	-30.89	20230119	3755	5.46	20230727	1.51	N	376290	500	88 억	12302641	N	N	N	N
135	20230808	111012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3960	75	2	1.93	21770130	5490	119.11	3865	4030	3865	5050	2720	3885	3965.42	69.67	426	4001	3942	3911	3852	3821	3927	3837	88	1165	500	2790	5	1	17657500	699	18.33	0.69	12	0.03	216.00	5729.00	5730	20230119	-30.89	3755	20230727	5.46	5730	-30.89	20230119	3755	5.46	20230727	5730	-30.89	20230119	3755	5.46	20230727	1.51	N	376290	500	88 억	12302641	N	N	N	N
136	20230808	101027	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4010	125	2	3.22	8560340	2171	47.10	3865	4020	3865	5050	2720	3885	3943.04	69.67	-251	4001	3942	3911	3852	3821	3927	3837	88	1165	500	2790	5	1	17657500	708	18.56	0.70	12	0.01	216.00	5729.00	5730	20230119	-30.02	3755	20230727	6.79	5730	-30.02	20230119	3755	6.79	20230727	5730	-30.02	20230119	3755	6.79	20230727	1.51	N	376290	500	88 억	12302641	N	N	N	N
137	20230808	091032	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3930	45	2	1.16	1454385	371	8.05	3865	3930	3865	5050	2720	3885	3920.18	69.67	-230	4001	3942	3911	3852	3821	3927	3837	88	1165	500	2790	5	1	17657500	694	18.19	0.69	12	0.00	216.00	5729.00	5730	20230119	-31.41	3755	20230727	4.66	5730	-31.41	20230119	3755	4.66	20230727	5730	-31.41	20230119	3755	4.66	20230727	1.51	N	376290	500	88 억	12302641	N	N	N	N
138	20230807	161022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3885	-45	5	-1.15	17892015	4587	69.97	3965	3970	3880	5100	2755	3930	3900.68	69.67	-244	4090	4010	3935	3855	3780	4050	3895	88	1172	500	2820	5	1	17657500	686	17.99	0.68	12	0.03	216.00	5729.00	5730	20230119	-32.20	3755	20230727	3.46	5730	-32.20	20230119	3755	3.46	20230727	5730	-32.20	20230119	3755	3.46	20230727	1.55	N	376290	500	88 억	12302608	N	N	N	N
139	20230807	151021	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3905	-25	5	-0.64	15420425	3951	60.27	3965	3970	3880	5100	2755	3930	3902.92	69.67	36	4090	4010	3935	3855	3780	4050	3895	88	1172	500	2820	5	1	17657500	690	18.08	0.68	12	0.02	216.00	5729.00	5730	20230119	-31.85	3755	20230727	3.99	5730	-31.85	20230119	3755	3.99	20230727	5730	-31.85	20230119	3755	3.99	20230727	1.55	N	376290	500	88 억	12302608	N	N	N	N
140	20230807	141028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3895	-35	5	-0.89	12301870	3149	48.03	3965	3970	3880	5100	2755	3930	3906.60	69.67	-182	4090	4010	3935	3855	3780	4050	3895	88	1172	500	2820	5	1	17657500	688	18.03	0.68	12	0.02	216.00	5729.00	5730	20230119	-32.02	3755	20230727	3.73	5730	-32.02	20230119	3755	3.73	20230727	5730	-32.02	20230119	3755	3.73	20230727	1.55	N	376290	500	88 억	12302608	N	N	N	N
141	20230807	131015	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3900	-30	5	-0.76	9149290	2338	35.66	3965	3970	3880	5100	2755	3930	3913.30	69.67	-307	4090	4010	3935	3855	3780	4050	3895	88	1172	500	2820	5	1	17657500	689	18.06	0.68	12	0.01	216.00	5729.00	5730	20230119	-31.94	3755	20230727	3.86	5730	-31.94	20230119	3755	3.86	20230727	5730	-31.94	20230119	3755	3.86	20230727	1.55	N	376290	500	88 억	12302608	N	N	N	N
142	20230807	121015	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3935	5	2	0.13	4870155	1244	18.97	3965	3970	3880	5100	2755	3930	3914.92	69.67	-155	4090	4010	3935	3855	3780	4050	3895	88	1172	500	2820	5	1	17657500	695	18.22	0.69	12	0.01	216.00	5729.00	5730	20230119	-31.33	3755	20230727	4.79	5730	-31.33	20230119	3755	4.79	20230727	5730	-31.33	20230119	3755	4.79	20230727	1.55	N	376290	500	88 억	12302608	N	N	N	N
143	20230807	111006	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3920	-10	5	-0.25	3741885	956	14.58	3965	3970	3880	5100	2755	3930	3914.11	69.67	-160	4090	4010	3935	3855	3780	4050	3895	88	1172	500	2820	5	1	17657500	692	18.15	0.68	12	0.01	216.00	5729.00	5730	20230119	-31.59	3755	20230727	4.39	5730	-31.59	20230119	3755	4.39	20230727	5730	-31.59	20230119	3755	4.39	20230727	1.55	N	376290	500	88 억	12302608	N	N	N	N
144	20230807	101019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3920	-10	5	-0.25	3558040	909	13.87	3965	3970	3880	5100	2755	3930	3914.24	69.67	-154	4090	4010	3935	3855	3780	4050	3895	88	1172	500	2820	5	1	17657500	692	18.15	0.68	12	0.01	216.00	5729.00	5730	20230119	-31.59	3755	20230727	4.39	5730	-31.59	20230119	3755	4.39	20230727	5730	-31.59	20230119	3755	4.39	20230727	1.55	N	376290	500	88 억	12302608	N	N	N	N
145	20230807	091017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3920	-10	5	-0.25	869140	221	3.37	3965	3970	3920	5100	2755	3930	3932.76	69.67	-154	4090	4010	3935	3855	3780	4050	3895	88	1172	500	2820	5	1	17657500	692	18.15	0.68	12	0.00	216.00	5729.00	5730	20230119	-31.59	3755	20230727	4.39	5730	-31.59	20230119	3755	4.39	20230727	5730	-31.59	20230119	3755	4.39	20230727	1.55	N	376290	500	88 억	12302608	N	N	N	N
146	20230804	161010	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3930	25	2	0.64	25567390	6514	17.23	3905	4015	3860	5070	2735	3905	3924.99	69.68	-724	4121	4012	3906	3797	3691	3960	3745	88	1167	500	2810	5	1	17657500	694	18.19	0.69	12	0.04	216.00	5729.00	5730	20230119	-31.41	3755	20230727	4.66	5730	-31.41	20230119	3755	4.66	20230727	5730	-31.41	20230119	3755	4.66	20230727	1.55	N	376290	500	88 억	12303323	N	N	N	N
147	20230804	151009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3930	25	2	0.64	25335520	6455	17.07	3905	4015	3860	5070	2735	3905	3924.95	69.68	-724	4121	4012	3906	3797	3691	3960	3745	88	1167	500	2810	5	1	17657500	694	18.19	0.69	12	0.04	216.00	5729.00	5730	20230119	-31.41	3755	20230727	4.66	5730	-31.41	20230119	3755	4.66	20230727	5730	-31.41	20230119	3755	4.66	20230727	1.55	N	376290	500	88 억	12303323	N	N	N	N
148	20230804	141024	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3905	0	3	0.00	23138865	5895	15.59	3905	4015	3860	5070	2735	3905	3925.17	69.68	-724	4121	4012	3906	3797	3691	3960	3745	88	1167	500	2810	5	1	17657500	690	18.08	0.68	12	0.03	216.00	5729.00	5730	20230119	-31.85	3755	20230727	3.99	5730	-31.85	20230119	3755	3.99	20230727	5730	-31.85	20230119	3755	3.99	20230727	1.55	N	376290	500	88 억	12303323	N	N	N	N
149	20230804	131007	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3900	-5	5	-0.13	23084115	5881	15.55	3905	4015	3860	5070	2735	3905	3925.20	69.68	-724	4121	4012	3906	3797	3691	3960	3745	88	1167	500	2810	5	1	17657500	689	18.06	0.68	12	0.03	216.00	5729.00	5730	20230119	-31.94	3755	20230727	3.86	5730	-31.94	20230119	3755	3.86	20230727	5730	-31.94	20230119	3755	3.86	20230727	1.55	N	376290	500	88 억	12303323	N	N	N	N
150	20230804	121000	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3970	65	2	1.66	8945230	2260	5.98	3905	4015	3880	5070	2735	3905	3958.07	69.68	-1133	4121	4012	3906	3797	3691	3960	3745	88	1167	500	2810	5	1	17657500	701	18.38	0.69	12	0.01	216.00	5729.00	5730	20230119	-30.72	3755	20230727	5.73	5730	-30.72	20230119	3755	5.73	20230727	5730	-30.72	20230119	3755	5.73	20230727	1.55	N	376290	500	88 억	12303323	N	N	N	N
151	20230804	111014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3970	65	2	1.66	8913480	2252	5.96	3905	4015	3880	5070	2735	3905	3958.03	69.68	-1132	4121	4012	3906	3797	3691	3960	3745	88	1167	500	2810	5	1	17657500	701	18.38	0.69	12	0.01	216.00	5729.00	5730	20230119	-30.72	3755	20230727	5.73	5730	-30.72	20230119	3755	5.73	20230727	5730	-30.72	20230119	3755	5.73	20230727	1.55	N	376290	500	88 억	12303323	N	N	N	N
152	20230804	100955	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3965	60	2	1.54	7538155	1904	5.04	3905	4015	3880	5070	2735	3905	3959.12	69.68	-1117	4121	4012	3906	3797	3691	3960	3745	88	1167	500	2810	5	1	17657500	700	18.36	0.69	12	0.01	216.00	5729.00	5730	20230119	-30.80	3755	20230727	5.59	5730	-30.80	20230119	3755	5.59	20230727	5730	-30.80	20230119	3755	5.59	20230727	1.55	N	376290	500	88 억	12303323	N	N	N	N
153	20230804	090956	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3880	-25	5	-0.64	413540	106	0.28	3905	3905	3880	5070	2735	3905	3901.32	69.68	-62	4121	4012	3906	3797	3691	3960	3745	88	1167	500	2810	5	1	17657500	685	17.96	0.68	12	0.00	216.00	5729.00	5730	20230119	-32.29	3755	20230727	3.33	5730	-32.29	20230119	3755	3.33	20230727	5730	-32.29	20230119	3755	3.33	20230727	1.55	N	376290	500	88 억	12303323	N	N	N	N
154	20230803	161000	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3905	-95	5	-2.38	146323240	37797	322.36	4000	4015	3800	5200	2800	4000	3871.29	69.65	5607	4193	4096	4013	3916	3833	4145	3965	88	1200	500	2880	5	1	17657500	690	18.08	0.68	12	0.21	216.00	5729.00	5730	20230119	-31.85	3755	20230727	3.99	5730	-31.85	20230119	3755	3.99	20230727	5730	-31.85	20230119	3755	3.99	20230727	1.60	N	376290	500	88 억	12297719	N	N	N	N
155	20230803	151006	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3935	-65	5	-1.62	141652860	36601	312.16	4000	4015	3800	5200	2800	4000	3870.19	69.65	6016	4193	4096	4013	3916	3833	4145	3965	88	1200	500	2880	5	1	17657500	695	18.22	0.69	12	0.21	216.00	5729.00	5730	20230119	-31.33	3755	20230727	4.79	5730	-31.33	20230119	3755	4.79	20230727	5730	-31.33	20230119	3755	4.79	20230727	1.60	N	376290	500	88 억	12297719	N	N	N	N
156	20230803	140959	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3900	-100	5	-2.50	135952220	35143	299.73	4000	4015	3800	5200	2800	4000	3868.54	69.65	7384	4193	4096	4013	3916	3833	4145	3965	88	1200	500	2880	5	1	17657500	689	18.06	0.68	12	0.20	216.00	5729.00	5730	20230119	-31.94	3755	20230727	3.86	5730	-31.94	20230119	3755	3.86	20230727	5730	-31.94	20230119	3755	3.86	20230727	1.60	N	376290	500	88 억	12297719	N	N	N	N
157	20230803	131001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3900	-100	5	-2.50	126147595	32628	278.28	4000	4015	3800	5200	2800	4000	3866.24	69.65	6704	4193	4096	4013	3916	3833	4145	3965	88	1200	500	2880	5	1	17657500	689	18.06	0.68	12	0.18	216.00	5729.00	5730	20230119	-31.94	3755	20230727	3.86	5730	-31.94	20230119	3755	3.86	20230727	5730	-31.94	20230119	3755	3.86	20230727	1.60	N	376290	500	88 억	12297719	N	N	N	N
158	20230803	121006	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3855	-145	5	-3.62	116081465	30035	256.16	4000	4015	3800	5200	2800	4000	3864.87	69.65	7704	4193	4096	4013	3916	3833	4145	3965	88	1200	500	2880	5	1	17657500	681	17.85	0.67	12	0.17	216.00	5729.00	5730	20230119	-32.72	3755	20230727	2.66	5730	-32.72	20230119	3755	2.66	20230727	5730	-32.72	20230119	3755	2.66	20230727	1.60	N	376290	500	88 억	12297719	N	N	N	N
159	20230803	110954	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3855	-145	5	-3.62	108608120	28097	239.63	4000	4015	3800	5200	2800	4000	3865.47	69.65	7690	4193	4096	4013	3916	3833	4145	3965	88	1200	500	2880	5	1	17657500	681	17.85	0.67	12	0.16	216.00	5729.00	5730	20230119	-32.72	3755	20230727	2.66	5730	-32.72	20230119	3755	2.66	20230727	5730	-32.72	20230119	3755	2.66	20230727	1.60	N	376290	500	88 억	12297719	N	N	N	N
160	20230803	100951	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4005	5	2	0.12	6377350	1597	13.62	4000	4015	3970	5200	2800	4000	3993.33	69.65	-40	4193	4096	4013	3916	3833	4145	3965	88	1200	500	2880	5	1	17657500	707	18.54	0.70	12	0.01	216.00	5729.00	5730	20230119	-30.10	3755	20230727	6.66	5730	-30.10	20230119	3755	6.66	20230727	5730	-30.10	20230119	3755	6.66	20230727	1.60	N	376290	500	88 억	12297719	N	N	N	N
161	20230803	090953	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3990	-10	5	-0.25	4859650	1215	10.36	4000	4000	3990	5200	2800	4000	3999.71	69.65	-32	4193	4096	4013	3916	3833	4145	3965	88	1200	500	2880	5	1	17657500	705	18.47	0.70	12	0.01	216.00	5729.00	5730	20230119	-30.37	3755	20230727	6.26	5730	-30.37	20230119	3755	6.26	20230727	5730	-30.37	20230119	3755	6.26	20230727	1.60	N	376290	500	88 억	12297719	N	N	N	N
162	20230802	161000	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	-40	5	-0.99	46507305	11694	127.72	3965	4110	3930	5250	2830	4040	3977.01	69.65	-1429	4173	4106	4033	3966	3893	4140	4000	88	1210	500	2900	5	1	17657500	706	18.52	0.70	12	0.07	216.00	5729.00	5730	20230119	-30.19	3755	20230727	6.52	5730	-30.19	20230119	3755	6.52	20230727	5730	-30.19	20230119	3755	6.52	20230727	1.59	N	376290	500	88 억	12299146	N	N	N	N
163	20230802	151013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3945	-95	5	-2.35	41678720	10486	114.53	3965	4110	3930	5250	2830	4040	3974.70	69.65	-1374	4173	4106	4033	3966	3893	4140	4000	88	1210	500	2900	5	1	17657500	697	18.26	0.69	12	0.06	216.00	5729.00	5730	20230119	-31.15	3755	20230727	5.06	5730	-31.15	20230119	3755	5.06	20230727	5730	-31.15	20230119	3755	5.06	20230727	1.59	N	376290	500	88 억	12299146	N	N	N	N
164	20230802	141000	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3995	-45	5	-1.11	38435815	9666	105.57	3965	4110	3930	5250	2830	4040	3976.39	69.65	-1248	4173	4106	4033	3966	3893	4140	4000	88	1210	500	2900	5	1	17657500	705	18.50	0.70	12	0.05	216.00	5729.00	5730	20230119	-30.28	3755	20230727	6.39	5730	-30.28	20230119	3755	6.39	20230727	5730	-30.28	20230119	3755	6.39	20230727	1.59	N	376290	500	88 억	12299146	N	N	N	N
165	20230802	130953	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3955	-85	5	-2.10	24712240	6204	67.76	3965	4110	3955	5250	2830	4040	3983.28	69.65	-355	4173	4106	4033	3966	3893	4140	4000	88	1210	500	2900	5	1	17657500	698	18.31	0.69	12	0.04	216.00	5729.00	5730	20230119	-30.98	3755	20230727	5.33	5730	-30.98	20230119	3755	5.33	20230727	5730	-30.98	20230119	3755	5.33	20230727	1.59	N	376290	500	88 억	12299146	N	N	N	N
166	20230802	120949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3995	-45	5	-1.11	14101805	3535	38.61	3965	4110	3965	5250	2830	4040	3989.20	69.65	-424	4173	4106	4033	3966	3893	4140	4000	88	1210	500	2900	5	1	17657500	705	18.50	0.70	12	0.02	216.00	5729.00	5730	20230119	-30.28	3755	20230727	6.39	5730	-30.28	20230119	3755	6.39	20230727	5730	-30.28	20230119	3755	6.39	20230727	1.59	N	376290	500	88 억	12299146	N	N	N	N
167	20230802	110952	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3995	-45	5	-1.11	10629375	2665	29.11	3965	4110	3965	5250	2830	4040	3988.51	69.65	34	4173	4106	4033	3966	3893	4140	4000	88	1210	500	2900	5	1	17657500	705	18.50	0.70	12	0.02	216.00	5729.00	5730	20230119	-30.28	3755	20230727	6.39	5730	-30.28	20230119	3755	6.39	20230727	5730	-30.28	20230119	3755	6.39	20230727	1.59	N	376290	500	88 억	12299146	N	N	N	N
168	20230802	100952	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4025	-15	5	-0.37	2838280	706	7.71	3965	4110	3965	5250	2830	4040	4020.23	69.65	-30	4173	4106	4033	3966	3893	4140	4000	88	1210	500	2900	5	1	17657500	711	18.63	0.70	12	0.00	216.00	5729.00	5730	20230119	-29.76	3755	20230727	7.19	5730	-29.76	20230119	3755	7.19	20230727	5730	-29.76	20230119	3755	7.19	20230727	1.59	N	376290	500	88 억	12299146	N	N	N	N
169	20230802	090951	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4110	70	2	1.73	1613330	404	4.41	3965	4110	3965	5250	2830	4040	3993.39	69.65	5	4173	4106	4033	3966	3893	4140	4000	88	1210	500	2900	5	1	17657500	726	19.03	0.72	12	0.00	216.00	5729.00	5730	20230119	-28.27	3755	20230727	9.45	5730	-28.27	20230119	3755	9.45	20230727	5730	-28.27	20230119	3755	9.45	20230727	1.59	N	376290	500	88 억	12299146	N	N	N	N
170	20230801	160951	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4040	40	2	1.00	36312380	9051	149.16	4000	4100	3960	5200	2800	4000	4011.96	69.66	-1498	4056	4027	3986	3957	3916	4035	3965	88	1200	500	2880	5	1	17657500	713	18.70	0.71	12	0.05	216.00	5729.00	5730	20230119	-29.49	3755	20230727	7.59	5730	-29.49	20230119	3755	7.59	20230727	5730	-29.49	20230119	3755	7.59	20230727	1.60	N	376290	500	88 억	12300643	N	N	N	N
171	20230801	150946	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4040	40	2	1.00	34386120	8573	141.28	4000	4100	3960	5200	2800	4000	4010.98	69.66	-1569	4056	4027	3986	3957	3916	4035	3965	88	1200	500	2880	5	1	17657500	713	18.70	0.71	12	0.05	216.00	5729.00	5730	20230119	-29.49	3755	20230727	7.59	5730	-29.49	20230119	3755	7.59	20230727	5730	-29.49	20230119	3755	7.59	20230727	1.60	N	376290	500	88 억	12300643	N	N	N	N
172	20230801	141004	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4045	45	2	1.12	30758870	7667	126.35	4000	4100	3960	5200	2800	4000	4011.85	69.66	-1535	4056	4027	3986	3957	3916	4035	3965	88	1200	500	2880	5	1	17657500	714	18.73	0.71	12	0.04	216.00	5729.00	5730	20230119	-29.41	3755	20230727	7.72	5730	-29.41	20230119	3755	7.72	20230727	5730	-29.41	20230119	3755	7.72	20230727	1.60	N	376290	500	88 억	12300643	N	N	N	N
173	20230801	130942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4005	5	2	0.12	29555290	7369	121.44	4000	4100	3960	5200	2800	4000	4010.76	69.66	-1450	4056	4027	3986	3957	3916	4035	3965	88	1200	500	2880	5	1	17657500	707	18.54	0.70	12	0.04	216.00	5729.00	5730	20230119	-30.10	3755	20230727	6.66	5730	-30.10	20230119	3755	6.66	20230727	5730	-30.10	20230119	3755	6.66	20230727	1.60	N	376290	500	88 억	12300643	N	N	N	N
174	20230801	120942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4080	80	2	2.00	26195370	6535	107.70	4000	4100	3960	5200	2800	4000	4008.47	69.66	-1749	4056	4027	3986	3957	3916	4035	3965	88	1200	500	2880	5	1	17657500	720	18.89	0.71	12	0.04	216.00	5729.00	5730	20230119	-28.80	3755	20230727	8.66	5730	-28.80	20230119	3755	8.66	20230727	5730	-28.80	20230119	3755	8.66	20230727	1.60	N	376290	500	88 억	12300643	N	N	N	N
175	20230801	110938	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	0	3	0.00	17216575	4312	71.06	4000	4020	3960	5200	2800	4000	3992.71	69.66	-1352	4056	4027	3986	3957	3916	4035	3965	88	1200	500	2880	5	1	17657500	706	18.52	0.70	12	0.02	216.00	5729.00	5730	20230119	-30.19	3755	20230727	6.52	5730	-30.19	20230119	3755	6.52	20230727	5730	-30.19	20230119	3755	6.52	20230727	1.60	N	376290	500	88 억	12300643	N	N	N	N
176	20230801	100944	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	0	3	0.00	9209680	2310	38.07	4000	4020	3960	5200	2800	4000	3986.87	69.66	-448	4056	4027	3986	3957	3916	4035	3965	88	1200	500	2880	5	1	17657500	706	18.52	0.70	12	0.01	216.00	5729.00	5730	20230119	-30.19	3755	20230727	6.52	5730	-30.19	20230119	3755	6.52	20230727	5730	-30.19	20230119	3755	6.52	20230727	1.60	N	376290	500	88 억	12300643	N	N	N	N
177	20230801	090936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4020	20	2	0.50	5238300	1316	21.69	4000	4020	3960	5200	2800	4000	3980.47	69.66	-20	4056	4027	3986	3957	3916	4035	3965	88	1200	500	2880	5	1	17657500	710	18.61	0.70	12	0.01	216.00	5729.00	5730	20230119	-29.84	3755	20230727	7.06	5730	-29.84	20230119	3755	7.06	20230727	5730	-29.84	20230119	3755	7.06	20230727	1.60	N	376290	500	88 억	12300643	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History