KissMeData/050090/price/prices-20230801.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1278	9	2	0.71	15110648	11871	57.26	1269	1280	1269	1649	889	1269	1272.88	1.09	-162	1309	1289	1275	1255	1241	1282	1248	99	380	500	830	1	1	19784735	253	-8.25	1.08	12	0.06	-155.00	1181.00	2345	20230509	-45.50	1117	20230307	14.41	2345	-45.50	20230509	1117	14.41	20230307	2345	-45.50	20230509	293	336.18	20230307	0.01	N	050090	500	98 억	216317	N	N	N	N
3	20230831	150646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1278	9	2	0.71	13674456	10747	51.84	1269	1280	1269	1649	889	1269	1272.40	1.09	-117	1309	1289	1275	1255	1241	1282	1248	99	380	500	830	1	1	19784735	253	-8.25	1.08	12	0.05	-155.00	1181.00	2345	20230509	-45.50	1117	20230307	14.41	2345	-45.50	20230509	1117	14.41	20230307	2345	-45.50	20230509	293	336.18	20230307	0.01	N	050090	500	98 억	216317	N	N	N	N
4	20230831	140724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1275	6	2	0.47	8405193	6610	31.88	1269	1280	1269	1649	889	1269	1271.59	1.09	-43	1309	1289	1275	1255	1241	1282	1248	99	380	500	830	1	1	19784735	252	-8.23	1.08	12	0.03	-155.00	1181.00	2345	20230509	-45.63	1117	20230307	14.15	2345	-45.63	20230509	1117	14.15	20230307	2345	-45.63	20230509	293	335.15	20230307	0.01	N	050090	500	98 억	216317	N	N	N	N
5	20230831	130700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1276	7	2	0.55	6242974	4907	23.67	1269	1280	1269	1649	889	1269	1272.26	1.09	-192	1309	1289	1275	1255	1241	1282	1248	99	380	500	830	1	1	19784735	252	-8.23	1.08	12	0.02	-155.00	1181.00	2345	20230509	-45.59	1117	20230307	14.23	2345	-45.59	20230509	1117	14.23	20230307	2345	-45.59	20230509	293	335.49	20230307	0.01	N	050090	500	98 억	216317	N	N	N	N
6	20230831	120715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1276	7	2	0.55	4625079	3639	17.55	1269	1280	1269	1649	889	1269	1270.98	1.09	-192	1309	1289	1275	1255	1241	1282	1248	99	380	500	830	1	1	19784735	252	-8.23	1.08	12	0.02	-155.00	1181.00	2345	20230509	-45.59	1117	20230307	14.23	2345	-45.59	20230509	1117	14.23	20230307	2345	-45.59	20230509	293	335.49	20230307	0.01	N	050090	500	98 억	216317	N	N	N	N
7	20230831	111002	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1276	7	2	0.55	4018086	3162	15.25	1269	1280	1269	1649	889	1269	1270.74	1.09	-192	1309	1289	1275	1255	1241	1282	1248	99	380	500	830	1	1	19784735	252	-8.23	1.08	12	0.02	-155.00	1181.00	2345	20230509	-45.59	1117	20230307	14.23	2345	-45.59	20230509	1117	14.23	20230307	2345	-45.59	20230509	293	335.49	20230307	0.01	N	050090	500	98 억	216317	N	N	N	N
8	20230831	100750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1278	9	2	0.71	1592983	1253	6.04	1269	1280	1269	1649	889	1269	1271.34	1.09	-226	1309	1289	1275	1255	1241	1282	1248	99	380	500	830	1	1	19784735	253	-8.25	1.08	12	0.01	-155.00	1181.00	2345	20230509	-45.50	1117	20230307	14.41	2345	-45.50	20230509	1117	14.41	20230307	2345	-45.50	20230509	293	336.18	20230307	0.01	N	050090	500	98 억	216317	N	N	N	N
9	20230831	090636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1280	11	2	0.87	809718	638	3.08	1269	1280	1269	1649	889	1269	1269.15	1.09	-81	1309	1289	1275	1255	1241	1282	1248	99	380	500	830	1	1	19784735	253	-8.26	1.08	12	0.00	-155.00	1181.00	2345	20230509	-45.42	1117	20230307	14.59	2345	-45.42	20230509	1117	14.59	20230307	2345	-45.42	20230509	293	336.86	20230307	0.01	N	050090	500	98 억	216317	N	N	N	N
10	20230830	160529	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1269	2	2	0.16	26342628	20732	332.03	1284	1295	1261	1647	887	1267	1270.63	1.09	-296	1283	1274	1270	1261	1257	1273	1260	99	380	500	830	1	1	19784735	251	-8.19	1.07	12	0.10	-155.00	1181.00	2345	20230509	-45.88	1117	20230307	13.61	2345	-45.88	20230509	1117	13.61	20230307	2345	-45.88	20230509	293	333.11	20230307	0.01	N	050090	500	98 억	216613	N	N	N	N
11	20230830	150630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1270	3	2	0.24	24773375	19488	312.11	1284	1295	1261	1647	887	1267	1271.21	1.09	-278	1283	1274	1270	1261	1257	1273	1260	99	380	500	830	1	1	19784735	251	-8.19	1.08	12	0.10	-155.00	1181.00	2345	20230509	-45.84	1117	20230307	13.70	2345	-45.84	20230509	1117	13.70	20230307	2345	-45.84	20230509	293	333.45	20230307	0.01	N	050090	500	98 억	216613	N	N	N	N
12	20230830	140659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1261	-6	5	-0.47	24508287	19279	308.76	1284	1295	1261	1647	887	1267	1271.24	1.09	-251	1283	1274	1270	1261	1257	1273	1260	99	380	500	830	1	1	19784735	249	-8.14	1.07	12	0.10	-155.00	1181.00	2345	20230509	-46.23	1117	20230307	12.89	2345	-46.23	20230509	1117	12.89	20230307	2345	-46.23	20230509	293	330.38	20230307	0.01	N	050090	500	98 억	216613	N	N	N	N
13	20230830	130647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1270	3	2	0.24	19887901	15622	250.19	1284	1295	1266	1647	887	1267	1273.07	1.09	-451	1283	1274	1270	1261	1257	1273	1260	99	380	500	830	1	1	19784735	251	-8.19	1.08	12	0.08	-155.00	1181.00	2345	20230509	-45.84	1117	20230307	13.70	2345	-45.84	20230509	1117	13.70	20230307	2345	-45.84	20230509	293	333.45	20230307	0.01	N	050090	500	98 억	216613	N	N	N	N
14	20230830	120700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1266	-1	5	-0.08	16788257	13177	211.03	1284	1295	1266	1647	887	1267	1274.06	1.09	-442	1283	1274	1270	1261	1257	1273	1260	99	380	500	830	1	1	19784735	250	-8.17	1.07	12	0.07	-155.00	1181.00	2345	20230509	-46.01	1117	20230307	13.34	2345	-46.01	20230509	1117	13.34	20230307	2345	-46.01	20230509	293	332.08	20230307	0.01	N	050090	500	98 억	216613	N	N	N	N
15	20230830	110954	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1270	3	2	0.24	9735858	7611	121.89	1284	1295	1269	1647	887	1267	1279.18	1.09	-456	1283	1274	1270	1261	1257	1273	1260	99	380	500	830	1	1	19784735	251	-8.19	1.08	12	0.04	-155.00	1181.00	2345	20230509	-45.84	1117	20230307	13.70	2345	-45.84	20230509	1117	13.70	20230307	2345	-45.84	20230509	293	333.45	20230307	0.01	N	050090	500	98 억	216613	N	N	N	N
16	20230830	100727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1290	23	2	1.82	2375885	1847	29.58	1284	1295	1284	1647	887	1267	1286.35	1.09	-244	1283	1274	1270	1261	1257	1273	1260	99	380	500	830	1	1	19784735	255	-8.32	1.09	12	0.01	-155.00	1181.00	2345	20230509	-44.99	1117	20230307	15.49	2345	-44.99	20230509	1117	15.49	20230307	2345	-44.99	20230509	293	340.27	20230307	0.01	N	050090	500	98 억	216613	N	N	N	N
17	20230830	090626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1287	20	2	1.58	1395003	1086	17.39	1284	1295	1284	1647	887	1267	1284.53	1.09	-164	1283	1274	1270	1261	1257	1273	1260	99	380	500	830	1	1	19784735	255	-8.30	1.09	12	0.01	-155.00	1181.00	2345	20230509	-45.12	1117	20230307	15.22	2345	-45.12	20230509	1117	15.22	20230307	2345	-45.12	20230509	293	339.25	20230307	0.01	N	050090	500	98 억	216613	N	N	N	N
18	20230829	160525	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1267	-8	5	-0.63	7963650	6244	52.64	1275	1279	1266	1657	893	1275	1275.41	1.09	247	1308	1291	1268	1251	1228	1300	1260	99	382	500	840	1	1	19784735	251	-8.17	1.07	12	0.03	-155.00	1181.00	2345	20230509	-45.97	1117	20230307	13.43	2345	-45.97	20230509	1117	13.43	20230307	2345	-45.97	20230509	293	332.42	20230307	0.01	N	050090	500	98 억	216366	N	N	N	N
19	20230829	150634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1278	3	2	0.24	7696178	6033	50.86	1275	1279	1266	1657	893	1275	1275.68	1.09	268	1308	1291	1268	1251	1228	1300	1260	99	382	500	840	1	1	19784735	253	-8.25	1.08	12	0.03	-155.00	1181.00	2345	20230509	-45.50	1117	20230307	14.41	2345	-45.50	20230509	1117	14.41	20230307	2345	-45.50	20230509	293	336.18	20230307	0.01	N	050090	500	98 억	216366	N	N	N	N
20	20230829	140723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1278	3	2	0.24	7278012	5705	48.09	1275	1279	1266	1657	893	1275	1275.73	1.09	285	1308	1291	1268	1251	1228	1300	1260	99	382	500	840	1	1	19784735	253	-8.25	1.08	12	0.03	-155.00	1181.00	2345	20230509	-45.50	1117	20230307	14.41	2345	-45.50	20230509	1117	14.41	20230307	2345	-45.50	20230509	293	336.18	20230307	0.01	N	050090	500	98 억	216366	N	N	N	N
21	20230829	130651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1278	3	2	0.24	6800649	5331	44.94	1275	1279	1266	1657	893	1275	1275.68	1.09	307	1308	1291	1268	1251	1228	1300	1260	99	382	500	840	1	1	19784735	253	-8.25	1.08	12	0.03	-155.00	1181.00	2345	20230509	-45.50	1117	20230307	14.41	2345	-45.50	20230509	1117	14.41	20230307	2345	-45.50	20230509	293	336.18	20230307	0.01	N	050090	500	98 억	216366	N	N	N	N
22	20230829	120711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1279	4	2	0.31	6648656	5212	43.94	1275	1279	1266	1657	893	1275	1275.64	1.09	311	1308	1291	1268	1251	1228	1300	1260	99	382	500	840	1	1	19784735	253	-8.25	1.08	12	0.03	-155.00	1181.00	2345	20230509	-45.46	1117	20230307	14.50	2345	-45.46	20230509	1117	14.50	20230307	2345	-45.46	20230509	293	336.52	20230307	0.01	N	050090	500	98 억	216366	N	N	N	N
23	20230829	111104	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1279	4	2	0.31	5862071	4597	38.75	1275	1279	1266	1657	893	1275	1275.19	1.09	311	1308	1291	1268	1251	1228	1300	1260	99	382	500	840	1	1	19784735	253	-8.25	1.08	12	0.02	-155.00	1181.00	2345	20230509	-45.46	1117	20230307	14.50	2345	-45.46	20230509	1117	14.50	20230307	2345	-45.46	20230509	293	336.52	20230307	0.01	N	050090	500	98 억	216366	N	N	N	N
24	20230829	100749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1279	4	2	0.31	5147470	4037	34.03	1275	1279	1266	1657	893	1275	1275.07	1.09	269	1308	1291	1268	1251	1228	1300	1260	99	382	500	840	1	1	19784735	253	-8.25	1.08	12	0.02	-155.00	1181.00	2345	20230509	-45.46	1117	20230307	14.50	2345	-45.46	20230509	1117	14.50	20230307	2345	-45.46	20230509	293	336.52	20230307	0.01	N	050090	500	98 억	216366	N	N	N	N
25	20230829	090514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1275	0	3	0.00	1447011	1135	9.57	1275	1275	1274	1657	893	1275	1274.90	1.09	-81	1308	1291	1268	1251	1228	1300	1260	99	382	500	840	1	1	19784735	252	-8.23	1.08	12	0.01	-155.00	1181.00	2345	20230509	-45.63	1117	20230307	14.15	2345	-45.63	20230509	1117	14.15	20230307	2345	-45.63	20230509	293	335.15	20230307	0.01	N	050090	500	98 억	216366	N	N	N	N
26	20230828	160511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1275	30	2	2.41	15063447	11862	42.44	1245	1285	1245	1618	872	1245	1269.89	1.10	-1002	1303	1273	1249	1219	1195	1289	1235	99	373	500	820	1	1	19784735	252	-8.23	1.08	12	0.06	-155.00	1181.00	2345	20230509	-45.63	1117	20230307	14.15	2345	-45.63	20230509	1117	14.15	20230307	2345	-45.63	20230509	293	335.15	20230307	0.01	N	050090	500	98 억	217368	N	N	N	N
27	20230828	150515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1278	33	2	2.65	14994588	11808	42.25	1245	1285	1245	1618	872	1245	1269.87	1.10	-1001	1303	1273	1249	1219	1195	1289	1235	99	373	500	820	1	1	19784735	253	-8.25	1.08	12	0.06	-155.00	1181.00	2345	20230509	-45.50	1117	20230307	14.41	2345	-45.50	20230509	1117	14.41	20230307	2345	-45.50	20230509	293	336.18	20230307	0.01	N	050090	500	98 억	217368	N	N	N	N
28	20230828	140517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1278	33	2	2.65	10662627	8419	30.12	1245	1285	1245	1618	872	1245	1266.50	1.10	-905	1303	1273	1249	1219	1195	1289	1235	99	373	500	820	1	1	19784735	253	-8.25	1.08	12	0.04	-155.00	1181.00	2345	20230509	-45.50	1117	20230307	14.41	2345	-45.50	20230509	1117	14.41	20230307	2345	-45.50	20230509	293	336.18	20230307	0.01	N	050090	500	98 억	217368	N	N	N	N
29	20230828	130520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1278	33	2	2.65	10073407	7957	28.47	1245	1285	1245	1618	872	1245	1265.98	1.10	-1033	1303	1273	1249	1219	1195	1289	1235	99	373	500	820	1	1	19784735	253	-8.25	1.08	12	0.04	-155.00	1181.00	2345	20230509	-45.50	1117	20230307	14.41	2345	-45.50	20230509	1117	14.41	20230307	2345	-45.50	20230509	293	336.18	20230307	0.01	N	050090	500	98 억	217368	N	N	N	N
30	20230828	120515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1278	33	2	2.65	9999304	7899	28.26	1245	1285	1245	1618	872	1245	1265.89	1.10	-1033	1303	1273	1249	1219	1195	1289	1235	99	373	500	820	1	1	19784735	253	-8.25	1.08	12	0.04	-155.00	1181.00	2345	20230509	-45.50	1117	20230307	14.41	2345	-45.50	20230509	1117	14.41	20230307	2345	-45.50	20230509	293	336.18	20230307	0.01	N	050090	500	98 억	217368	N	N	N	N
31	20230828	110513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1279	34	2	2.73	9572591	7565	27.07	1245	1285	1245	1618	872	1245	1265.38	1.10	-1206	1303	1273	1249	1219	1195	1289	1235	99	373	500	820	1	1	19784735	253	-8.25	1.08	12	0.04	-155.00	1181.00	2345	20230509	-45.46	1117	20230307	14.50	2345	-45.46	20230509	1117	14.50	20230307	2345	-45.46	20230509	293	336.52	20230307	0.01	N	050090	500	98 억	217368	N	N	N	N
32	20230828	100507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1280	35	2	2.81	9378281	7413	26.52	1245	1285	1245	1618	872	1245	1265.11	1.10	-1205	1303	1273	1249	1219	1195	1289	1235	99	373	500	820	1	1	19784735	253	-8.26	1.08	12	0.04	-155.00	1181.00	2345	20230509	-45.42	1117	20230307	14.59	2345	-45.42	20230509	1117	14.59	20230307	2345	-45.42	20230509	293	336.86	20230307	0.01	N	050090	500	98 억	217368	N	N	N	N
33	20230828	090516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1275	30	2	2.41	5923142	4707	16.84	1245	1285	1245	1618	872	1245	1258.37	1.10	-563	1303	1273	1249	1219	1195	1289	1235	99	373	500	820	1	1	19784735	252	-8.23	1.08	12	0.02	-155.00	1181.00	2345	20230509	-45.63	1117	20230307	14.15	2345	-45.63	20230509	1117	14.15	20230307	2345	-45.63	20230509	293	335.15	20230307	0.01	N	050090	500	98 억	217368	N	N	N	N
34	20230825	160511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1245	20	2	1.63	34572574	27849	141.62	1225	1279	1225	1592	858	1225	1241.43	1.10	522	1305	1265	1245	1205	1185	1255	1195	99	367	500	800	1	1	19784735	246	-8.03	1.05	12	0.14	-155.00	1181.00	2345	20230509	-46.91	1117	20230307	11.46	2345	-46.91	20230509	1117	11.46	20230307	2345	-46.91	20230509	293	324.91	20230307	0.01	N	050090	500	98 억	216736	N	N	N	N
35	20230825	150515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1232	7	2	0.57	33299298	26826	136.42	1225	1279	1225	1592	858	1225	1241.31	1.10	596	1305	1265	1245	1205	1185	1255	1195	99	367	500	800	1	1	19784735	244	-7.95	1.04	12	0.14	-155.00	1181.00	2345	20230509	-47.46	1117	20230307	10.30	2345	-47.46	20230509	1117	10.30	20230307	2345	-47.46	20230509	293	320.48	20230307	0.01	N	050090	500	98 억	216736	N	N	N	N
36	20230825	140512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1246	21	2	1.71	23093928	18563	94.40	1225	1279	1225	1592	858	1225	1244.09	1.10	194	1305	1265	1245	1205	1185	1255	1195	99	367	500	800	1	1	19784735	247	-8.04	1.06	12	0.09	-155.00	1181.00	2345	20230509	-46.87	1117	20230307	11.55	2345	-46.87	20230509	1117	11.55	20230307	2345	-46.87	20230509	293	325.26	20230307	0.01	N	050090	500	98 억	216736	N	N	N	N
37	20230825	130511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1249	24	2	1.96	18785061	15113	76.86	1225	1279	1225	1592	858	1225	1242.98	1.10	194	1305	1265	1245	1205	1185	1255	1195	99	367	500	800	1	1	19784735	247	-8.06	1.06	12	0.08	-155.00	1181.00	2345	20230509	-46.74	1117	20230307	11.82	2345	-46.74	20230509	1117	11.82	20230307	2345	-46.74	20230509	293	326.28	20230307	0.01	N	050090	500	98 억	216736	N	N	N	N
38	20230825	120511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1239	14	2	1.14	12676252	10222	51.98	1225	1279	1225	1592	858	1225	1240.10	1.10	234	1305	1265	1245	1205	1185	1255	1195	99	367	500	800	1	1	19784735	245	-7.99	1.05	12	0.05	-155.00	1181.00	2345	20230509	-47.16	1117	20230307	10.92	2345	-47.16	20230509	1117	10.92	20230307	2345	-47.16	20230509	293	322.87	20230307	0.01	N	050090	500	98 억	216736	N	N	N	N
39	20230825	110513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1250	25	2	2.04	10879366	8773	44.61	1225	1279	1225	1592	858	1225	1240.10	1.10	93	1305	1265	1245	1205	1185	1255	1195	99	367	500	800	1	1	19784735	247	-8.06	1.06	12	0.04	-155.00	1181.00	2345	20230509	-46.70	1117	20230307	11.91	2345	-46.70	20230509	1117	11.91	20230307	2345	-46.70	20230509	293	326.62	20230307	0.01	N	050090	500	98 억	216736	N	N	N	N
40	20230825	100513	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1254	29	2	2.37	10465596	8443	42.94	1225	1279	1225	1592	858	1225	1239.56	1.10	327	1305	1265	1245	1205	1185	1255	1195	99	367	500	800	1	1	19784735	248	-8.09	1.06	12	0.04	-155.00	1181.00	2345	20230509	-46.52	1117	20230307	12.26	2345	-46.52	20230509	1117	12.26	20230307	2345	-46.52	20230509	293	327.99	20230307	0.01	N	050090	500	98 억	216736	N	N	N	N
41	20230825	090512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1243	18	2	1.47	5137145	4184	21.28	1225	1245	1225	1592	858	1225	1227.81	1.10	-77	1305	1265	1245	1205	1185	1255	1195	99	367	500	800	1	1	19784735	246	-8.02	1.05	12	0.02	-155.00	1181.00	2345	20230509	-46.99	1117	20230307	11.28	2345	-46.99	20230509	1117	11.28	20230307	2345	-46.99	20230509	293	324.23	20230307	0.01	N	050090	500	98 억	216736	N	N	N	N
42	20230824	160507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1225	-46	5	-3.62	24698651	19664	143.09	1259	1285	1225	1652	890	1271	1256.03	1.10	11	1329	1299	1285	1255	1241	1293	1249	99	381	500	830	1	1	19784735	242	-7.90	1.04	12	0.10	-155.00	1181.00	2345	20230509	-47.76	1117	20230307	9.67	2345	-47.76	20230509	1117	9.67	20230307	2345	-47.76	20230509	293	318.09	20230307	0.01	N	050090	500	98 억	216725	N	N	N	N
43	20230824	150507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1266	-5	5	-0.39	15183717	12017	87.45	1259	1285	1252	1652	890	1271	1263.52	1.10	1972	1329	1299	1285	1255	1241	1293	1249	99	381	500	830	1	1	19784735	250	-8.17	1.07	12	0.06	-155.00	1181.00	2345	20230509	-46.01	1117	20230307	13.34	2345	-46.01	20230509	1117	13.34	20230307	2345	-46.01	20230509	293	332.08	20230307	0.01	N	050090	500	98 억	216725	N	N	N	N
44	20230824	140508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1274	3	2	0.24	10359321	8182	59.54	1259	1285	1252	1652	890	1271	1266.11	1.10	81	1329	1299	1285	1255	1241	1293	1249	99	381	500	830	1	1	19784735	252	-8.22	1.08	12	0.04	-155.00	1181.00	2345	20230509	-45.67	1117	20230307	14.06	2345	-45.67	20230509	1117	14.06	20230307	2345	-45.67	20230509	293	334.81	20230307	0.01	N	050090	500	98 억	216725	N	N	N	N
45	20230824	130512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1280	9	2	0.71	9629208	7606	55.35	1259	1285	1252	1652	890	1271	1266.00	1.10	-76	1329	1299	1285	1255	1241	1293	1249	99	381	500	830	1	1	19784735	253	-8.26	1.08	12	0.04	-155.00	1181.00	2345	20230509	-45.42	1117	20230307	14.59	2345	-45.42	20230509	1117	14.59	20230307	2345	-45.42	20230509	293	336.86	20230307	0.01	N	050090	500	98 억	216725	N	N	N	N
46	20230824	120511	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1269	-2	5	-0.16	8247315	6521	47.45	1259	1271	1252	1652	890	1271	1264.73	1.10	-45	1329	1299	1285	1255	1241	1293	1249	99	381	500	830	1	1	19784735	251	-8.19	1.07	12	0.03	-155.00	1181.00	2345	20230509	-45.88	1117	20230307	13.61	2345	-45.88	20230509	1117	13.61	20230307	2345	-45.88	20230509	293	333.11	20230307	0.01	N	050090	500	98 억	216725	N	N	N	N
47	20230824	110510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1265	-6	5	-0.47	4350781	3450	25.11	1259	1270	1252	1652	890	1271	1261.10	1.10	-74	1329	1299	1285	1255	1241	1293	1249	99	381	500	830	1	1	19784735	250	-8.16	1.07	12	0.02	-155.00	1181.00	2345	20230509	-46.06	1117	20230307	13.25	2345	-46.06	20230509	1117	13.25	20230307	2345	-46.06	20230509	293	331.74	20230307	0.01	N	050090	500	98 억	216725	N	N	N	N
48	20230824	100509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1267	-4	5	-0.31	3221418	2558	18.61	1259	1270	1252	1652	890	1271	1259.35	1.10	-32	1329	1299	1285	1255	1241	1293	1249	99	381	500	830	1	1	19784735	251	-8.17	1.07	12	0.01	-155.00	1181.00	2345	20230509	-45.97	1117	20230307	13.43	2345	-45.97	20230509	1117	13.43	20230307	2345	-45.97	20230509	293	332.42	20230307	0.01	N	050090	500	98 억	216725	N	N	N	N
49	20230824	090510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1267	-4	5	-0.31	2018672	1605	11.68	1259	1270	1252	1652	890	1271	1257.74	1.10	32	1329	1299	1285	1255	1241	1293	1249	99	381	500	830	1	1	19784735	251	-8.17	1.07	12	0.01	-155.00	1181.00	2345	20230509	-45.97	1117	20230307	13.43	2345	-45.97	20230509	1117	13.43	20230307	2345	-45.97	20230509	293	332.42	20230307	0.01	N	050090	500	98 억	216725	N	N	N	N
50	20230823	160505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1271	-4	5	-0.31	17573005	13742	83.66	1281	1315	1271	1657	893	1275	1278.79	1.09	429	1323	1299	1287	1263	1251	1293	1257	99	382	500	840	1	1	19784735	251	-8.20	1.08	12	0.07	-155.00	1181.00	2345	20230509	-45.80	1117	20230307	13.79	2345	-45.80	20230509	1117	13.79	20230307	2345	-45.80	20230509	293	333.79	20230307	0.01	N	050090	500	98 억	216296	N	N	N	N
51	20230823	150507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1277	2	2	0.16	17102057	13372	81.41	1281	1315	1275	1657	893	1275	1278.95	1.09	434	1323	1299	1287	1263	1251	1293	1257	99	382	500	840	1	1	19784735	253	-8.24	1.08	12	0.07	-155.00	1181.00	2345	20230509	-45.54	1117	20230307	14.32	2345	-45.54	20230509	1117	14.32	20230307	2345	-45.54	20230509	293	335.84	20230307	0.01	N	050090	500	98 억	216296	N	N	N	N
52	20230823	140510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1287	12	2	0.94	14261309	11144	67.84	1281	1315	1275	1657	893	1275	1279.73	1.09	466	1323	1299	1287	1263	1251	1293	1257	99	382	500	840	1	1	19784735	255	-8.30	1.09	12	0.06	-155.00	1181.00	2345	20230509	-45.12	1117	20230307	15.22	2345	-45.12	20230509	1117	15.22	20230307	2345	-45.12	20230509	293	339.25	20230307	0.01	N	050090	500	98 억	216296	N	N	N	N
53	20230823	130507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1288	13	2	1.02	14254910	11139	67.81	1281	1315	1275	1657	893	1275	1279.73	1.09	466	1323	1299	1287	1263	1251	1293	1257	99	382	500	840	1	1	19784735	255	-8.31	1.09	12	0.06	-155.00	1181.00	2345	20230509	-45.07	1117	20230307	15.31	2345	-45.07	20230509	1117	15.31	20230307	2345	-45.07	20230509	293	339.59	20230307	0.01	N	050090	500	98 억	216296	N	N	N	N
54	20230823	120510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1288	13	2	1.02	5039417	3915	23.83	1281	1315	1277	1657	893	1275	1287.21	1.09	326	1323	1299	1287	1263	1251	1293	1257	99	382	500	840	1	1	19784735	255	-8.31	1.09	12	0.02	-155.00	1181.00	2345	20230509	-45.07	1117	20230307	15.31	2345	-45.07	20230509	1117	15.31	20230307	2345	-45.07	20230509	293	339.59	20230307	0.01	N	050090	500	98 억	216296	N	N	N	N
55	20230823	110508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1288	13	2	1.02	5012467	3894	23.71	1281	1315	1277	1657	893	1275	1287.23	1.09	318	1323	1299	1287	1263	1251	1293	1257	99	382	500	840	1	1	19784735	255	-8.31	1.09	12	0.02	-155.00	1181.00	2345	20230509	-45.07	1117	20230307	15.31	2345	-45.07	20230509	1117	15.31	20230307	2345	-45.07	20230509	293	339.59	20230307	0.01	N	050090	500	98 억	216296	N	N	N	N
56	20230823	100507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1289	14	2	1.10	2707795	2093	12.74	1281	1315	1281	1657	893	1275	1293.74	1.09	163	1323	1299	1287	1263	1251	1293	1257	99	382	500	840	1	1	19784735	255	-8.32	1.09	12	0.01	-155.00	1181.00	2345	20230509	-45.03	1117	20230307	15.40	2345	-45.03	20230509	1117	15.40	20230307	2345	-45.03	20230509	293	339.93	20230307	0.01	N	050090	500	98 억	216296	N	N	N	N
57	20230823	090512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1315	40	2	3.14	1261449	975	5.94	1281	1315	1281	1657	893	1275	1293.79	1.09	-30	1323	1299	1287	1263	1251	1293	1257	99	382	500	840	1	1	19784735	260	-8.48	1.11	12	0.00	-155.00	1181.00	2345	20230509	-43.92	1117	20230307	17.73	2345	-43.92	20230509	1117	17.73	20230307	2345	-43.92	20230509	293	348.81	20230307	0.01	N	050090	500	98 억	216296	N	N	N	N
58	20230822	160503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1275	0	3	0.00	21096319	16426	95.95	1300	1311	1275	1657	893	1275	1284.32	1.09	373	1307	1290	1273	1256	1239	1299	1265	99	382	500	840	1	1	19784735	252	-8.23	1.08	12	0.08	-155.00	1181.00	2415	20220819	-47.20	1117	20230307	14.15	2345	-45.63	20230509	1117	14.15	20230307	2345	-45.63	20230509	293	335.15	20230307	0.01	N	050090	500	98 억	215863	N	N	N	N
59	20230822	150504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1282	7	2	0.55	19402439	15098	88.19	1300	1311	1275	1657	893	1275	1285.10	1.09	430	1307	1290	1273	1256	1239	1299	1265	99	382	500	840	1	1	19784735	254	-8.27	1.09	12	0.08	-155.00	1181.00	2415	20220819	-46.92	1117	20230307	14.77	2345	-45.33	20230509	1117	14.77	20230307	2345	-45.33	20230509	293	337.54	20230307	0.01	N	050090	500	98 억	215863	N	N	N	N
60	20230822	140510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1277	2	2	0.16	18008676	14009	81.83	1300	1311	1275	1657	893	1275	1285.51	1.09	430	1307	1290	1273	1256	1239	1299	1265	99	382	500	840	1	1	19784735	253	-8.24	1.08	12	0.07	-155.00	1181.00	2415	20220819	-47.12	1117	20230307	14.32	2345	-45.54	20230509	1117	14.32	20230307	2345	-45.54	20230509	293	335.84	20230307	0.01	N	050090	500	98 억	215863	N	N	N	N
61	20230822	130505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1289	14	2	1.10	14827380	11528	67.34	1300	1311	1275	1657	893	1275	1286.21	1.09	440	1307	1290	1273	1256	1239	1299	1265	99	382	500	840	1	1	19784735	255	-8.32	1.09	12	0.06	-155.00	1181.00	2415	20220819	-46.63	1117	20230307	15.40	2345	-45.03	20230509	1117	15.40	20230307	2345	-45.03	20230509	293	339.93	20230307	0.01	N	050090	500	98 억	215863	N	N	N	N
62	20230822	120457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1288	13	2	1.02	14631129	11375	66.45	1300	1311	1275	1657	893	1275	1286.25	1.09	440	1307	1290	1273	1256	1239	1299	1265	99	382	500	840	1	1	19784735	255	-8.31	1.09	12	0.06	-155.00	1181.00	2415	20220819	-46.67	1117	20230307	15.31	2345	-45.07	20230509	1117	15.31	20230307	2345	-45.07	20230509	293	339.59	20230307	0.01	N	050090	500	98 억	215863	N	N	N	N
63	20230822	110503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1291	16	2	1.25	14521535	11290	65.95	1300	1311	1275	1657	893	1275	1286.23	1.09	460	1307	1290	1273	1256	1239	1299	1265	99	382	500	840	1	1	19784735	255	-8.33	1.09	12	0.06	-155.00	1181.00	2415	20220819	-46.54	1117	20230307	15.58	2345	-44.95	20230509	1117	15.58	20230307	2345	-44.95	20230509	293	340.61	20230307	0.01	N	050090	500	98 억	215863	N	N	N	N
64	20230822	100501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1300	25	2	1.96	3931471	3024	17.66	1300	1311	1282	1657	893	1275	1300.09	1.09	-521	1307	1290	1273	1256	1239	1299	1265	99	382	500	840	1	1	19784735	257	-8.39	1.10	12	0.02	-155.00	1181.00	2415	20220819	-46.17	1117	20230307	16.38	2345	-44.56	20230509	1117	16.38	20230307	2345	-44.56	20230509	293	343.69	20230307	0.01	N	050090	500	98 억	215863	N	N	N	N
65	20230822	090504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1303	28	2	2.20	3160088	2432	14.21	1300	1303	1295	1657	893	1275	1299.38	1.09	-517	1307	1290	1273	1256	1239	1299	1265	99	382	500	840	1	1	19784735	258	-8.41	1.10	12	0.01	-155.00	1181.00	2415	20220819	-46.05	1117	20230307	16.65	2345	-44.43	20230509	1117	16.65	20230307	2345	-44.43	20230509	293	344.71	20230307	0.01	N	050090	500	98 억	215863	N	N	N	N
66	20230821	160503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1275	-4	5	-0.31	21809070	17119	72.19	1273	1290	1256	1662	896	1279	1273.97	1.10	-2045	1331	1305	1264	1238	1197	1318	1251	99	383	500	840	1	1	19784735	252	-8.23	1.08	12	0.09	-155.00	1181.00	2480	20220818	-48.59	1117	20230307	14.15	2345	-45.63	20230509	1117	14.15	20230307	2345	-45.63	20230509	293	335.15	20230307	0.01	N	050090	500	98 억	217908	N	N	N	N
67	20230821	150506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1279	0	3	0.00	21188700	16636	70.15	1273	1290	1256	1662	896	1279	1273.67	1.10	-2044	1331	1305	1264	1238	1197	1318	1251	99	383	500	840	1	1	19784735	253	-8.25	1.08	12	0.08	-155.00	1181.00	2480	20220818	-48.43	1117	20230307	14.50	2345	-45.46	20230509	1117	14.50	20230307	2345	-45.46	20230509	293	336.52	20230307	0.01	N	050090	500	98 억	217908	N	N	N	N
68	20230821	140505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1277	-2	5	-0.16	14627267	11505	48.51	1273	1279	1256	1662	896	1279	1271.38	1.10	-2012	1331	1305	1264	1238	1197	1318	1251	99	383	500	840	1	1	19784735	253	-8.24	1.08	12	0.06	-155.00	1181.00	2480	20220818	-48.51	1117	20230307	14.32	2345	-45.54	20230509	1117	14.32	20230307	2345	-45.54	20230509	293	335.84	20230307	0.01	N	050090	500	98 억	217908	N	N	N	N
69	20230821	130508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1278	-1	5	-0.08	14023223	11032	46.52	1273	1279	1256	1662	896	1279	1271.14	1.10	-2000	1331	1305	1264	1238	1197	1318	1251	99	383	500	840	1	1	19784735	253	-8.25	1.08	12	0.06	-155.00	1181.00	2480	20220818	-48.47	1117	20230307	14.41	2345	-45.50	20230509	1117	14.41	20230307	2345	-45.50	20230509	293	336.18	20230307	0.01	N	050090	500	98 억	217908	N	N	N	N
70	20230821	120506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1278	-1	5	-0.08	11545618	9069	38.24	1273	1279	1265	1662	896	1279	1273.09	1.10	-2144	1331	1305	1264	1238	1197	1318	1251	99	383	500	840	1	1	19784735	253	-8.25	1.08	12	0.05	-155.00	1181.00	2480	20220818	-48.47	1117	20230307	14.41	2345	-45.50	20230509	1117	14.41	20230307	2345	-45.50	20230509	293	336.18	20230307	0.01	N	050090	500	98 억	217908	N	N	N	N
71	20230821	110505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1273	-6	5	-0.47	11416767	8968	37.82	1273	1279	1265	1662	896	1279	1273.06	1.10	-2142	1331	1305	1264	1238	1197	1318	1251	99	383	500	840	1	1	19784735	252	-8.21	1.08	12	0.05	-155.00	1181.00	2480	20220818	-48.67	1117	20230307	13.97	2345	-45.71	20230509	1117	13.97	20230307	2345	-45.71	20230509	293	334.47	20230307	0.01	N	050090	500	98 억	217908	N	N	N	N
72	20230821	100503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1279	0	3	0.00	9769789	7674	32.36	1273	1279	1273	1662	896	1279	1273.10	1.10	-2016	1331	1305	1264	1238	1197	1318	1251	99	383	500	840	1	1	19784735	253	-8.25	1.08	12	0.04	-155.00	1181.00	2480	20220818	-48.43	1117	20230307	14.50	2345	-45.46	20230509	1117	14.50	20230307	2345	-45.46	20230509	293	336.52	20230307	0.01	N	050090	500	98 억	217908	N	N	N	N
73	20230821	090509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1273	-6	5	-0.47	4407126	3462	14.60	1273	1273	1273	1662	896	1279	1273.00	1.10	-517	1331	1305	1264	1238	1197	1318	1251	99	383	500	840	1	1	19784735	252	-8.21	1.08	12	0.02	-155.00	1181.00	2480	20220818	-48.67	1117	20230307	13.97	2345	-45.71	20230509	1117	13.97	20230307	2345	-45.71	20230509	293	334.47	20230307	0.01	N	050090	500	98 억	217908	N	N	N	N
74	20230818	160503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1279	-12	5	-0.93	30094203	23715	125.70	1226	1290	1223	1678	904	1291	1268.99	1.11	-1871	1333	1312	1274	1253	1215	1322	1263	99	387	500	850	1	1	19784735	253	-8.25	1.08	12	0.12	-155.00	1181.00	2587	20220817	-50.56	1117	20230307	14.50	2345	-45.46	20230509	1117	14.50	20230307	2345	-45.46	20230509	293	336.52	20230307	0.01	N	050090	500	98 억	219779	N	N	N	N
75	20230818	150458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1276	-15	5	-1.16	25206587	19859	105.26	1226	1290	1223	1678	904	1291	1269.28	1.11	-1657	1333	1312	1274	1253	1215	1322	1263	99	387	500	850	1	1	19784735	252	-8.23	1.08	12	0.10	-155.00	1181.00	2587	20220817	-50.68	1117	20230307	14.23	2345	-45.59	20230509	1117	14.23	20230307	2345	-45.59	20230509	293	335.49	20230307	0.01	N	050090	500	98 억	219779	N	N	N	N
76	20230818	140503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1279	-12	5	-0.93	19596698	15464	81.96	1226	1290	1223	1678	904	1291	1267.25	1.11	-1080	1333	1312	1274	1253	1215	1322	1263	99	387	500	850	1	1	19784735	253	-8.25	1.08	12	0.08	-155.00	1181.00	2587	20220817	-50.56	1117	20230307	14.50	2345	-45.46	20230509	1117	14.50	20230307	2345	-45.46	20230509	293	336.52	20230307	0.01	N	050090	500	98 억	219779	N	N	N	N
77	20230818	130500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1285	-6	5	-0.46	18900479	14918	79.07	1226	1290	1223	1678	904	1291	1266.96	1.11	-1076	1333	1312	1274	1253	1215	1322	1263	99	387	500	850	1	1	19784735	254	-8.29	1.09	12	0.08	-155.00	1181.00	2587	20220817	-50.33	1117	20230307	15.04	2345	-45.20	20230509	1117	15.04	20230307	2345	-45.20	20230509	293	338.57	20230307	0.01	N	050090	500	98 억	219779	N	N	N	N
78	20230818	120509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1288	-3	5	-0.23	10339995	8204	43.48	1226	1290	1223	1678	904	1291	1260.36	1.11	-1063	1333	1312	1274	1253	1215	1322	1263	99	387	500	850	1	1	19784735	255	-8.31	1.09	12	0.04	-155.00	1181.00	2587	20220817	-50.21	1117	20230307	15.31	2345	-45.07	20230509	1117	15.31	20230307	2345	-45.07	20230509	293	339.59	20230307	0.01	N	050090	500	98 억	219779	N	N	N	N
79	20230818	110501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1276	-15	5	-1.16	9680555	7687	40.74	1226	1290	1223	1678	904	1291	1259.34	1.11	-1058	1333	1312	1274	1253	1215	1322	1263	99	387	500	850	1	1	19784735	252	-8.23	1.08	12	0.04	-155.00	1181.00	2587	20220817	-50.68	1117	20230307	14.23	2345	-45.59	20230509	1117	14.23	20230307	2345	-45.59	20230509	293	335.49	20230307	0.01	N	050090	500	98 억	219779	N	N	N	N
80	20230818	100502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1289	-2	5	-0.15	9202936	7313	38.76	1226	1290	1223	1678	904	1291	1258.44	1.11	-1236	1333	1312	1274	1253	1215	1322	1263	99	387	500	850	1	1	19784735	255	-8.32	1.09	12	0.04	-155.00	1181.00	2587	20220817	-50.17	1117	20230307	15.40	2345	-45.03	20230509	1117	15.40	20230307	2345	-45.03	20230509	293	339.93	20230307	0.01	N	050090	500	98 억	219779	N	N	N	N
81	20230818	090503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1275	-16	5	-1.24	4108970	3318	17.59	1226	1287	1223	1678	904	1291	1238.39	1.11	987	1333	1312	1274	1253	1215	1322	1263	99	387	500	850	1	1	19784735	252	-8.23	1.08	12	0.02	-155.00	1181.00	2587	20220817	-50.72	1117	20230307	14.15	2345	-45.63	20230509	1117	14.15	20230307	2345	-45.63	20230509	293	335.15	20230307	0.01	N	050090	500	98 억	219779	N	N	N	N
82	20230817	160503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1291	-4	5	-0.31	23773468	18865	26.77	1264	1295	1236	1683	907	1295	1260.19	1.12	-837	1362	1328	1264	1230	1166	1345	1247	99	388	500	850	1	1	19784735	255	-8.33	1.09	12	0.10	-155.00	1181.00	2587	20220817	-50.10	1117	20230307	15.58	2345	-44.95	20230509	1117	15.58	20230307	2345	-44.95	20230509	293	340.61	20230307	0.01	N	050090	500	98 억	220616	N	N	N	N
83	20230817	150507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1291	-4	5	-0.31	23634039	18757	26.62	1264	1295	1236	1683	907	1295	1260.01	1.12	-781	1362	1328	1264	1230	1166	1345	1247	99	388	500	850	1	1	19784735	255	-8.33	1.09	12	0.09	-155.00	1181.00	2587	20220817	-50.10	1117	20230307	15.58	2345	-44.95	20230509	1117	15.58	20230307	2345	-44.95	20230509	293	340.61	20230307	0.01	N	050090	500	98 억	220616	N	N	N	N
84	20230817	140503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1291	-4	5	-0.31	23599189	18730	26.58	1264	1295	1236	1683	907	1295	1259.97	1.12	-764	1362	1328	1264	1230	1166	1345	1247	99	388	500	850	1	1	19784735	255	-8.33	1.09	12	0.09	-155.00	1181.00	2587	20220817	-50.10	1117	20230307	15.58	2345	-44.95	20230509	1117	15.58	20230307	2345	-44.95	20230509	293	340.61	20230307	0.01	N	050090	500	98 억	220616	N	N	N	N
85	20230817	130459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1292	-3	5	-0.23	23574715	18711	26.55	1264	1295	1236	1683	907	1295	1259.94	1.12	-750	1362	1328	1264	1230	1166	1345	1247	99	388	500	850	1	1	19784735	256	-8.34	1.09	12	0.09	-155.00	1181.00	2587	20220817	-50.06	1117	20230307	15.67	2345	-44.90	20230509	1117	15.67	20230307	2345	-44.90	20230509	293	340.96	20230307	0.01	N	050090	500	98 억	220616	N	N	N	N
86	20230817	120502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1292	-3	5	-0.23	23523116	18671	26.50	1264	1295	1236	1683	907	1295	1259.87	1.12	-713	1362	1328	1264	1230	1166	1345	1247	99	388	500	850	1	1	19784735	256	-8.34	1.09	12	0.09	-155.00	1181.00	2587	20220817	-50.06	1117	20230307	15.67	2345	-44.90	20230509	1117	15.67	20230307	2345	-44.90	20230509	293	340.96	20230307	0.01	N	050090	500	98 억	220616	N	N	N	N
87	20230817	110502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1287	-8	5	-0.62	19446322	15433	21.90	1264	1295	1236	1683	907	1295	1260.05	1.12	-1337	1362	1328	1264	1230	1166	1345	1247	99	388	500	850	1	1	19784735	255	-8.30	1.09	12	0.08	-155.00	1181.00	2587	20220817	-50.25	1117	20230307	15.22	2345	-45.12	20230509	1117	15.22	20230307	2345	-45.12	20230509	293	339.25	20230307	0.01	N	050090	500	98 억	220616	N	N	N	N
88	20230817	100501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1282	-13	5	-1.00	18747111	14887	21.13	1264	1295	1236	1683	907	1295	1259.29	1.12	-1046	1362	1328	1264	1230	1166	1345	1247	99	388	500	850	1	1	19784735	254	-8.27	1.09	12	0.08	-155.00	1181.00	2587	20220817	-50.44	1117	20230307	14.77	2345	-45.33	20230509	1117	14.77	20230307	2345	-45.33	20230509	293	337.54	20230307	0.01	N	050090	500	98 억	220616	N	N	N	N
89	20230817	090500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1259	-36	5	-2.78	6323106	5013	7.11	1264	1264	1236	1683	907	1295	1261.34	1.12	140	1362	1328	1264	1230	1166	1345	1247	99	388	500	850	1	1	19784735	249	-8.12	1.07	12	0.03	-155.00	1181.00	2587	20220817	-51.33	1117	20230307	12.71	2345	-46.31	20230509	1117	12.71	20230307	2345	-46.31	20230509	293	329.69	20230307	0.01	N	050090	500	98 억	220616	N	N	N	N
90	20230816	160501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1295	2	2	0.15	86430888	69063	207.80	1293	1298	1200	1680	906	1293	1251.48	1.13	-1974	1332	1312	1302	1282	1272	1307	1277	99	387	500	850	1	1	19784735	256	-8.35	1.10	12	0.35	-155.00	1181.00	2587	20220817	-49.94	1117	20230307	15.94	2345	-44.78	20230509	1117	15.94	20230307	2345	-44.78	20230509	293	341.98	20230307	0.01	N	050090	500	98 억	222590	N	N	N	N
91	20230816	150501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1298	5	2	0.39	86241970	68917	207.36	1293	1298	1200	1680	906	1293	1251.39	1.13	-1836	1332	1312	1302	1282	1272	1307	1277	99	387	500	850	1	1	19784735	257	-8.37	1.10	12	0.35	-155.00	1181.00	2587	20220817	-49.83	1117	20230307	16.20	2345	-44.65	20230509	1117	16.20	20230307	2345	-44.65	20230509	293	343.00	20230307	0.01	N	050090	500	98 억	222590	N	N	N	N
92	20230816	140500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1266	-27	5	-2.09	77774020	62269	187.36	1293	1293	1200	1680	906	1293	1249.00	1.13	-1068	1332	1312	1302	1282	1272	1307	1277	99	387	500	850	1	1	19784735	250	-8.17	1.07	12	0.31	-155.00	1181.00	2587	20220817	-51.06	1117	20230307	13.34	2345	-46.01	20230509	1117	13.34	20230307	2345	-46.01	20230509	293	332.08	20230307	0.01	N	050090	500	98 억	222590	N	N	N	N
93	20230816	130501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1260	-33	5	-2.55	75589171	60537	182.15	1293	1293	1200	1680	906	1293	1248.64	1.13	-972	1332	1312	1302	1282	1272	1307	1277	99	387	500	850	1	1	19784735	249	-8.13	1.07	12	0.31	-155.00	1181.00	2587	20220817	-51.29	1117	20230307	12.80	2345	-46.27	20230509	1117	12.80	20230307	2345	-46.27	20230509	293	330.03	20230307	0.01	N	050090	500	98 억	222590	N	N	N	N
94	20230816	120507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1272	-21	5	-1.62	73115603	58564	176.21	1293	1293	1200	1680	906	1293	1248.47	1.13	-1137	1332	1312	1302	1282	1272	1307	1277	99	387	500	850	1	1	19784735	252	-8.21	1.08	12	0.30	-155.00	1181.00	2587	20220817	-50.83	1117	20230307	13.88	2345	-45.76	20230509	1117	13.88	20230307	2345	-45.76	20230509	293	334.13	20230307	0.01	N	050090	500	98 억	222590	N	N	N	N
95	20230816	110505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1279	-14	5	-1.08	72525057	58100	174.82	1293	1293	1200	1680	906	1293	1248.28	1.13	-820	1332	1312	1302	1282	1272	1307	1277	99	387	500	850	1	1	19784735	253	-8.25	1.08	12	0.29	-155.00	1181.00	2587	20220817	-50.56	1117	20230307	14.50	2345	-45.46	20230509	1117	14.50	20230307	2345	-45.46	20230509	293	336.52	20230307	0.01	N	050090	500	98 억	222590	N	N	N	N
96	20230816	100501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1242	-51	5	-3.94	55796740	44727	134.58	1293	1293	1200	1680	906	1293	1247.50	1.13	-795	1332	1312	1302	1282	1272	1307	1277	99	387	500	850	1	1	19784735	246	-8.01	1.05	12	0.23	-155.00	1181.00	2587	20220817	-51.99	1117	20230307	11.19	2345	-47.04	20230509	1117	11.19	20230307	2345	-47.04	20230509	293	323.89	20230307	0.01	N	050090	500	98 억	222590	N	N	N	N
97	20230816	090459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1250	-43	5	-3.33	15101873	11865	35.70	1293	1293	1250	1680	906	1293	1272.81	1.13	-4893	1332	1312	1302	1282	1272	1307	1277	99	387	500	850	1	1	19784735	247	-8.06	1.06	12	0.06	-155.00	1181.00	2587	20220817	-51.68	1117	20230307	11.91	2345	-46.70	20230509	1117	11.91	20230307	2345	-46.70	20230509	293	326.62	20230307	0.01	N	050090	500	98 억	222590	N	N	N	N
98	20230814	160456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1293	-24	5	-1.82	43193607	33230	164.17	1317	1322	1292	1712	922	1317	1299.84	1.11	2483	1338	1327	1317	1306	1296	1322	1301	99	395	500	860	1	1	19784735	256	-8.34	1.09	12	0.17	-155.00	1181.00	2587	20220817	-50.02	1117	20230307	15.76	2345	-44.86	20230509	1117	15.76	20230307	2345	-44.86	20230509	293	341.30	20230307	0.01	N	050090	500	98 억	220107	N	N	N	N
99	20230814	150455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1303	-14	5	-1.06	42903652	33006	163.07	1317	1322	1292	1712	922	1317	1299.87	1.11	2482	1338	1327	1317	1306	1296	1322	1301	99	395	500	860	1	1	19784735	258	-8.41	1.10	12	0.17	-155.00	1181.00	2587	20220817	-49.63	1117	20230307	16.65	2345	-44.43	20230509	1117	16.65	20230307	2345	-44.43	20230509	293	344.71	20230307	0.01	N	050090	500	98 억	220107	N	N	N	N
100	20230814	140454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1304	-13	5	-0.99	41915001	32244	159.30	1317	1322	1292	1712	922	1317	1299.93	1.11	2159	1338	1327	1317	1306	1296	1322	1301	99	395	500	860	1	1	19784735	258	-8.41	1.10	12	0.16	-155.00	1181.00	2587	20220817	-49.59	1117	20230307	16.74	2345	-44.39	20230509	1117	16.74	20230307	2345	-44.39	20230509	293	345.05	20230307	0.01	N	050090	500	98 억	220107	N	N	N	N
101	20230814	130453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1305	-12	5	-0.91	22870701	17536	86.64	1317	1322	1292	1712	922	1317	1304.21	1.11	283	1338	1327	1317	1306	1296	1322	1301	99	395	500	860	1	1	19784735	258	-8.42	1.10	12	0.09	-155.00	1181.00	2587	20220817	-49.56	1117	20230307	16.83	2345	-44.35	20230509	1117	16.83	20230307	2345	-44.35	20230509	293	345.39	20230307	0.01	N	050090	500	98 억	220107	N	N	N	N
102	20230814	120452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1296	-21	5	-1.59	22409092	17182	84.89	1317	1322	1292	1712	922	1317	1304.22	1.11	305	1338	1327	1317	1306	1296	1322	1301	99	395	500	860	1	1	19784735	256	-8.36	1.10	12	0.09	-155.00	1181.00	2587	20220817	-49.90	1117	20230307	16.03	2345	-44.73	20230509	1117	16.03	20230307	2345	-44.73	20230509	293	342.32	20230307	0.01	N	050090	500	98 억	220107	N	N	N	N
103	20230814	110452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1310	-7	5	-0.53	15869568	12136	59.96	1317	1322	1300	1712	922	1317	1307.64	1.11	-426	1338	1327	1317	1306	1296	1322	1301	99	395	500	860	1	1	19784735	259	-8.45	1.11	12	0.06	-155.00	1181.00	2587	20220817	-49.36	1117	20230307	17.28	2345	-44.14	20230509	1117	17.28	20230307	2345	-44.14	20230509	293	347.10	20230307	0.01	N	050090	500	98 억	220107	N	N	N	N
104	20230814	100452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1312	-5	5	-0.38	15511361	11863	58.61	1317	1322	1300	1712	922	1317	1307.54	1.11	-468	1338	1327	1317	1306	1296	1322	1301	99	395	500	860	1	1	19784735	260	-8.46	1.11	12	0.06	-155.00	1181.00	2587	20220817	-49.28	1117	20230307	17.46	2345	-44.05	20230509	1117	17.46	20230307	2345	-44.05	20230509	293	347.78	20230307	0.01	N	050090	500	98 억	220107	N	N	N	N
105	20230814	090452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1302	-15	5	-1.14	7093822	5402	26.69	1317	1322	1302	1712	922	1317	1313.18	1.11	-148	1338	1327	1317	1306	1296	1322	1301	99	395	500	860	1	1	19784735	258	-8.40	1.10	12	0.03	-155.00	1181.00	2587	20220817	-49.67	1117	20230307	16.56	2345	-44.48	20230509	1117	16.56	20230307	2345	-44.48	20230509	293	344.37	20230307	0.01	N	050090	500	98 억	220107	N	N	N	N
106	20230811	160452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1317	2	2	0.15	26700673	20241	94.54	1328	1328	1307	1709	921	1315	1319.14	1.11	1015	1335	1324	1309	1298	1283	1330	1304	99	394	500	860	1	1	19784735	261	-8.50	1.12	12	0.10	-155.00	1181.00	2587	20220817	-49.09	1117	20230307	17.91	2345	-43.84	20230509	1117	17.91	20230307	2345	-43.84	20230509	293	349.49	20230307	0.01	N	050090	500	98 억	219092	N	N	N	N
107	20230811	150449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1319	4	2	0.30	22361026	16949	79.17	1328	1328	1307	1709	921	1315	1319.31	1.11	1240	1335	1324	1309	1298	1283	1330	1304	99	394	500	860	1	1	19784735	261	-8.51	1.12	12	0.09	-155.00	1181.00	2587	20220817	-49.01	1117	20230307	18.08	2345	-43.75	20230509	1117	18.08	20230307	2345	-43.75	20230509	293	350.17	20230307	0.01	N	050090	500	98 억	219092	N	N	N	N
108	20230811	140450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1322	7	2	0.53	17934732	13594	63.50	1328	1328	1310	1709	921	1315	1319.31	1.11	2113	1335	1324	1309	1298	1283	1330	1304	99	394	500	860	1	1	19784735	262	-8.53	1.12	12	0.07	-155.00	1181.00	2587	20220817	-48.90	1117	20230307	18.35	2345	-43.62	20230509	1117	18.35	20230307	2345	-43.62	20230509	293	351.19	20230307	0.01	N	050090	500	98 억	219092	N	N	N	N
109	20230811	130448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1318	3	2	0.23	17143091	12991	60.68	1328	1328	1310	1709	921	1315	1319.61	1.11	1996	1335	1324	1309	1298	1283	1330	1304	99	394	500	860	1	1	19784735	261	-8.50	1.12	12	0.07	-155.00	1181.00	2587	20220817	-49.05	1117	20230307	17.99	2345	-43.80	20230509	1117	17.99	20230307	2345	-43.80	20230509	293	349.83	20230307	0.01	N	050090	500	98 억	219092	N	N	N	N
110	20230811	120446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1326	11	2	0.84	14030503	10624	49.62	1328	1328	1310	1709	921	1315	1320.64	1.11	404	1335	1324	1309	1298	1283	1330	1304	99	394	500	860	1	1	19784735	262	-8.55	1.12	12	0.05	-155.00	1181.00	2587	20220817	-48.74	1117	20230307	18.71	2345	-43.45	20230509	1117	18.71	20230307	2345	-43.45	20230509	293	352.56	20230307	0.01	N	050090	500	98 억	219092	N	N	N	N
111	20230811	110445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1326	11	2	0.84	13657093	10341	48.30	1328	1328	1310	1709	921	1315	1320.67	1.11	404	1335	1324	1309	1298	1283	1330	1304	99	394	500	860	1	1	19784735	262	-8.55	1.12	12	0.05	-155.00	1181.00	2587	20220817	-48.74	1117	20230307	18.71	2345	-43.45	20230509	1117	18.71	20230307	2345	-43.45	20230509	293	352.56	20230307	0.01	N	050090	500	98 억	219092	N	N	N	N
112	20230811	100443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1325	10	2	0.76	10622604	8050	37.60	1328	1328	1310	1709	921	1315	1319.58	1.11	105	1335	1324	1309	1298	1283	1330	1304	99	394	500	860	1	1	19784735	262	-8.55	1.12	12	0.04	-155.00	1181.00	2587	20220817	-48.78	1117	20230307	18.62	2345	-43.50	20230509	1117	18.62	20230307	2345	-43.50	20230509	293	352.22	20230307	0.01	N	050090	500	98 억	219092	N	N	N	N
113	20230811	090449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1326	11	2	0.84	2175127	1640	7.66	1328	1328	1317	1709	921	1315	1326.30	1.11	-92	1335	1324	1309	1298	1283	1330	1304	99	394	500	860	1	1	19784735	262	-8.55	1.12	12	0.01	-155.00	1181.00	2587	20220817	-48.74	1117	20230307	18.71	2345	-43.45	20230509	1117	18.71	20230307	2345	-43.45	20230509	293	352.56	20230307	0.01	N	050090	500	98 억	219092	N	N	N	N
114	20230810	160446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1315	15	2	1.15	27893517	21386	54.38	1299	1320	1294	1690	910	1300	1304.29	1.09	2987	1330	1315	1293	1278	1256	1304	1267	99	390	500	850	1	1	19784735	260	-8.48	1.11	12	0.11	-155.00	1181.00	2587	20220817	-49.17	1117	20230307	17.73	2345	-43.92	20230509	1117	17.73	20230307	2345	-43.92	20230509	293	348.81	20230307	0.01	N	050090	500	98 억	216105	N	N	N	N
115	20230810	150443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1314	14	2	1.08	25616270	19646	49.96	1299	1320	1294	1690	910	1300	1303.89	1.09	2954	1330	1315	1293	1278	1256	1304	1267	99	390	500	850	1	1	19784735	260	-8.48	1.11	12	0.10	-155.00	1181.00	2587	20220817	-49.21	1117	20230307	17.64	2345	-43.97	20230509	1117	17.64	20230307	2345	-43.97	20230509	293	348.46	20230307	0.01	N	050090	500	98 억	216105	N	N	N	N
116	20230810	140443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1315	15	2	1.15	22533500	17288	43.96	1299	1320	1294	1690	910	1300	1303.42	1.09	2947	1330	1315	1293	1278	1256	1304	1267	99	390	500	850	1	1	19784735	260	-8.48	1.11	12	0.09	-155.00	1181.00	2587	20220817	-49.17	1117	20230307	17.73	2345	-43.92	20230509	1117	17.73	20230307	2345	-43.92	20230509	293	348.81	20230307	0.01	N	050090	500	98 억	216105	N	N	N	N
117	20230810	130439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1302	2	2	0.15	19041509	14625	37.19	1299	1320	1294	1690	910	1300	1301.98	1.09	2353	1330	1315	1293	1278	1256	1304	1267	99	390	500	850	1	1	19784735	258	-8.40	1.10	12	0.07	-155.00	1181.00	2587	20220817	-49.67	1117	20230307	16.56	2345	-44.48	20230509	1117	16.56	20230307	2345	-44.48	20230509	293	344.37	20230307	0.01	N	050090	500	98 억	216105	N	N	N	N
118	20230810	120445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1315	15	2	1.15	18728635	14385	36.58	1299	1320	1294	1690	910	1300	1301.96	1.09	2199	1330	1315	1293	1278	1256	1304	1267	99	390	500	850	1	1	19784735	260	-8.48	1.11	12	0.07	-155.00	1181.00	2587	20220817	-49.17	1117	20230307	17.73	2345	-43.92	20230509	1117	17.73	20230307	2345	-43.92	20230509	293	348.81	20230307	0.01	N	050090	500	98 억	216105	N	N	N	N
119	20230810	110447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1301	1	2	0.08	15160353	11652	29.63	1299	1320	1294	1690	910	1300	1301.09	1.09	671	1330	1315	1293	1278	1256	1304	1267	99	390	500	850	1	1	19784735	257	-8.39	1.10	12	0.06	-155.00	1181.00	2587	20220817	-49.71	1117	20230307	16.47	2345	-44.52	20230509	1117	16.47	20230307	2345	-44.52	20230509	293	344.03	20230307	0.01	N	050090	500	98 억	216105	N	N	N	N
120	20230810	100445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1315	15	2	1.15	8121681	6232	15.85	1299	1320	1294	1690	910	1300	1303.22	1.09	663	1330	1315	1293	1278	1256	1304	1267	99	390	500	850	1	1	19784735	260	-8.48	1.11	12	0.03	-155.00	1181.00	2587	20220817	-49.17	1117	20230307	17.73	2345	-43.92	20230509	1117	17.73	20230307	2345	-43.92	20230509	293	348.81	20230307	0.01	N	050090	500	98 억	216105	N	N	N	N
121	20230810	090448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1294	-6	5	-0.46	7572455	5814	14.78	1299	1320	1294	1690	910	1300	1302.45	1.09	665	1330	1315	1293	1278	1256	1304	1267	99	390	500	850	1	1	19784735	256	-8.35	1.10	12	0.03	-155.00	1181.00	2587	20220817	-49.98	1117	20230307	15.85	2345	-44.82	20230509	1117	15.85	20230307	2345	-44.82	20230509	293	341.64	20230307	0.01	N	050090	500	98 억	216105	N	N	N	N
122	20230809	160444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1300	-8	5	-0.61	50453727	39326	116.28	1308	1308	1271	1700	916	1308	1282.96	1.06	6352	1426	1367	1319	1260	1212	1343	1236	99	392	500	860	1	1	19784735	257	-8.39	1.10	12	0.20	-155.00	1181.00	2587	20220817	-49.75	1117	20230307	16.38	2345	-44.56	20230509	1117	16.38	20230307	2345	-44.56	20230509	293	343.69	20230307	0.01	N	050090	500	98 억	209753	N	N	N	N
123	20230809	150439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1299	-9	5	-0.69	49428025	38537	113.95	1308	1308	1271	1700	916	1308	1282.61	1.06	6357	1426	1367	1319	1260	1212	1343	1236	99	392	500	860	1	1	19784735	257	-8.38	1.10	12	0.19	-155.00	1181.00	2587	20220817	-49.79	1117	20230307	16.29	2345	-44.61	20230509	1117	16.29	20230307	2345	-44.61	20230509	293	343.34	20230307	0.01	N	050090	500	98 억	209753	N	N	N	N
124	20230809	140438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1298	-10	5	-0.76	45764175	35713	105.60	1308	1308	1271	1700	916	1308	1281.44	1.06	6591	1426	1367	1319	1260	1212	1343	1236	99	392	500	860	1	1	19784735	257	-8.37	1.10	12	0.18	-155.00	1181.00	2587	20220817	-49.83	1117	20230307	16.20	2345	-44.65	20230509	1117	16.20	20230307	2345	-44.65	20230509	293	343.00	20230307	0.01	N	050090	500	98 억	209753	N	N	N	N
125	20230809	130448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1284	-24	5	-1.83	40440046	31586	93.39	1308	1308	1271	1700	916	1308	1280.32	1.06	6856	1426	1367	1319	1260	1212	1343	1236	99	392	500	860	1	1	19784735	254	-8.28	1.09	12	0.16	-155.00	1181.00	2587	20220817	-50.37	1117	20230307	14.95	2345	-45.25	20230509	1117	14.95	20230307	2345	-45.25	20230509	293	338.23	20230307	0.01	N	050090	500	98 억	209753	N	N	N	N
126	20230809	120445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1278	-30	5	-2.29	32711199	25539	75.51	1308	1308	1271	1700	916	1308	1280.83	1.06	6862	1426	1367	1319	1260	1212	1343	1236	99	392	500	860	1	1	19784735	253	-8.25	1.08	12	0.13	-155.00	1181.00	2587	20220817	-50.60	1117	20230307	14.41	2345	-45.50	20230509	1117	14.41	20230307	2345	-45.50	20230509	293	336.18	20230307	0.01	N	050090	500	98 억	209753	N	N	N	N
127	20230809	110444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1274	-34	5	-2.60	27392199	21375	63.20	1308	1308	1271	1700	916	1308	1281.51	1.06	7156	1426	1367	1319	1260	1212	1343	1236	99	392	500	860	1	1	19784735	252	-8.22	1.08	12	0.11	-155.00	1181.00	2587	20220817	-50.75	1117	20230307	14.06	2345	-45.67	20230509	1117	14.06	20230307	2345	-45.67	20230509	293	334.81	20230307	0.01	N	050090	500	98 억	209753	N	N	N	N
128	20230809	100438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1305	-3	5	-0.23	3638316	2798	8.27	1308	1308	1271	1700	916	1308	1300.33	1.06	-519	1426	1367	1319	1260	1212	1343	1236	99	392	500	860	1	1	19784735	258	-8.42	1.10	12	0.01	-155.00	1181.00	2587	20220817	-49.56	1117	20230307	16.83	2345	-44.35	20230509	1117	16.83	20230307	2345	-44.35	20230509	293	345.39	20230307	0.01	N	050090	500	98 억	209753	N	N	N	N
129	20230809	090438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1307	-1	5	-0.08	1778960	1368	4.04	1308	1308	1271	1700	916	1308	1300.41	1.06	-143	1426	1367	1319	1260	1212	1343	1236	99	392	500	860	1	1	19784735	259	-8.43	1.11	12	0.01	-155.00	1181.00	2587	20220817	-49.48	1117	20230307	17.01	2345	-44.26	20230509	1117	17.01	20230307	2345	-44.26	20230509	293	346.08	20230307	0.01	N	050090	500	98 억	209753	N	N	N	N
130	20230808	160447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1308	-62	5	-4.53	44692481	33820	150.40	1370	1378	1271	1781	959	1370	1321.48	1.09	-4964	1388	1379	1369	1360	1350	1383	1364	99	411	500	900	1	1	19784735	259	-8.44	1.11	12	0.17	-155.00	1181.00	2587	20220817	-49.44	1117	20230307	17.10	2345	-44.22	20230509	1117	17.10	20230307	2345	-44.22	20230509	293	346.42	20230307	0.01	N	050090	500	98 억	214707	N	N	N	N
131	20230808	150442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1309	-61	5	-4.45	41896920	31684	140.91	1370	1378	1271	1781	959	1370	1322.34	1.09	-5103	1388	1379	1369	1360	1350	1383	1364	99	411	500	900	1	1	19784735	259	-8.45	1.11	12	0.16	-155.00	1181.00	2587	20220817	-49.40	1117	20230307	17.19	2345	-44.18	20230509	1117	17.19	20230307	2345	-44.18	20230509	293	346.76	20230307	0.01	N	050090	500	98 억	214707	N	N	N	N
132	20230808	140439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1304	-66	5	-4.82	36254067	27357	121.66	1370	1378	1271	1781	959	1370	1325.22	1.09	-2748	1388	1379	1369	1360	1350	1383	1364	99	411	500	900	1	1	19784735	258	-8.41	1.10	12	0.14	-155.00	1181.00	2587	20220817	-49.59	1117	20230307	16.74	2345	-44.39	20230509	1117	16.74	20230307	2345	-44.39	20230509	293	345.05	20230307	0.01	N	050090	500	98 억	214707	N	N	N	N
133	20230808	130434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1314	-56	5	-4.09	32446400	24447	108.72	1370	1378	1271	1781	959	1370	1327.21	1.09	-731	1388	1379	1369	1360	1350	1383	1364	99	411	500	900	1	1	19784735	260	-8.48	1.11	12	0.12	-155.00	1181.00	2587	20220817	-49.21	1117	20230307	17.64	2345	-43.97	20230509	1117	17.64	20230307	2345	-43.97	20230509	293	348.46	20230307	0.01	N	050090	500	98 억	214707	N	N	N	N
134	20230808	120439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1319	-51	5	-3.72	26334746	19780	87.97	1370	1378	1271	1781	959	1370	1331.38	1.09	-2302	1388	1379	1369	1360	1350	1383	1364	99	411	500	900	1	1	19784735	261	-8.51	1.12	12	0.10	-155.00	1181.00	2587	20220817	-49.01	1117	20230307	18.08	2345	-43.75	20230509	1117	18.08	20230307	2345	-43.75	20230509	293	350.17	20230307	0.01	N	050090	500	98 억	214707	N	N	N	N
135	20230808	110435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1341	-29	5	-2.12	8730306	6419	28.55	1370	1378	1341	1781	959	1370	1360.07	1.09	-809	1388	1379	1369	1360	1350	1383	1364	99	411	500	900	1	1	19784735	265	-8.65	1.14	12	0.03	-155.00	1181.00	2587	20220817	-48.16	1117	20230307	20.05	2345	-42.81	20230509	1117	20.05	20230307	2345	-42.81	20230509	293	357.68	20230307	0.01	N	050090	500	98 억	214707	N	N	N	N
136	20230808	100441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1376	6	2	0.44	4702413	3440	15.30	1370	1378	1356	1781	959	1370	1366.98	1.09	287	1388	1379	1369	1360	1350	1383	1364	99	411	500	900	1	1	19784735	272	-8.88	1.17	12	0.02	-155.00	1181.00	2587	20220817	-46.81	1117	20230307	23.19	2345	-41.32	20230509	1117	23.19	20230307	2345	-41.32	20230509	293	369.62	20230307	0.01	N	050090	500	98 억	214707	N	N	N	N
137	20230808	090441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1375	5	2	0.36	4618853	3379	15.03	1370	1378	1356	1781	959	1370	1366.93	1.09	287	1388	1379	1369	1360	1350	1383	1364	99	411	500	900	1	1	19784735	272	-8.87	1.16	12	0.02	-155.00	1181.00	2587	20220817	-46.85	1117	20230307	23.10	2345	-41.36	20230509	1117	23.10	20230307	2345	-41.36	20230509	293	369.28	20230307	0.01	N	050090	500	98 억	214707	N	N	N	N
138	20230807	160439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1370	5	2	0.37	30786119	22486	76.56	1365	1378	1359	1774	956	1365	1369.12	1.09	-1444	1427	1395	1380	1348	1333	1388	1341	99	409	500	900	1	1	19784735	271	-8.84	1.16	12	0.11	-155.00	1181.00	2587	20220817	-47.04	1117	20230307	22.65	2345	-41.58	20230509	1117	22.65	20230307	2345	-41.58	20230509	293	367.58	20230307	0.01	N	050090	500	98 억	216151	N	N	N	N
139	20230807	150437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1363	-2	5	-0.15	29756984	21730	73.98	1365	1378	1359	1774	956	1365	1369.40	1.09	-1771	1427	1395	1380	1348	1333	1388	1341	99	409	500	900	1	1	19784735	270	-8.79	1.15	12	0.11	-155.00	1181.00	2587	20220817	-47.31	1117	20230307	22.02	2345	-41.88	20230509	1117	22.02	20230307	2345	-41.88	20230509	293	365.19	20230307	0.01	N	050090	500	98 억	216151	N	N	N	N
140	20230807	140440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1367	2	2	0.15	28672186	20935	71.28	1365	1378	1359	1774	956	1365	1369.58	1.09	-2353	1427	1395	1380	1348	1333	1388	1341	99	409	500	900	1	1	19784735	270	-8.82	1.16	12	0.11	-155.00	1181.00	2587	20220817	-47.16	1117	20230307	22.38	2345	-41.71	20230509	1117	22.38	20230307	2345	-41.71	20230509	293	366.55	20230307	0.01	N	050090	500	98 억	216151	N	N	N	N
141	20230807	130436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1377	12	2	0.88	24041817	17549	59.75	1365	1378	1359	1774	956	1365	1369.98	1.09	-3544	1427	1395	1380	1348	1333	1388	1341	99	409	500	900	1	1	19784735	272	-8.88	1.17	12	0.09	-155.00	1181.00	2587	20220817	-46.77	1117	20230307	23.28	2345	-41.28	20230509	1117	23.28	20230307	2345	-41.28	20230509	293	369.97	20230307	0.01	N	050090	500	98 억	216151	N	N	N	N
142	20230807	120435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1377	12	2	0.88	23603199	17230	58.66	1365	1378	1359	1774	956	1365	1369.89	1.09	-3562	1427	1395	1380	1348	1333	1388	1341	99	409	500	900	1	1	19784735	272	-8.88	1.17	12	0.09	-155.00	1181.00	2587	20220817	-46.77	1117	20230307	23.28	2345	-41.28	20230509	1117	23.28	20230307	2345	-41.28	20230509	293	369.97	20230307	0.01	N	050090	500	98 억	216151	N	N	N	N
143	20230807	110432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1378	13	2	0.95	21946163	16018	54.53	1365	1378	1359	1774	956	1365	1370.09	1.09	-3820	1427	1395	1380	1348	1333	1388	1341	99	409	500	900	1	1	19784735	273	-8.89	1.17	12	0.08	-155.00	1181.00	2587	20220817	-46.73	1117	20230307	23.37	2345	-41.24	20230509	1117	23.37	20230307	2345	-41.24	20230509	293	370.31	20230307	0.01	N	050090	500	98 억	216151	N	N	N	N
144	20230807	100435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1373	8	2	0.59	12122237	8882	30.24	1365	1376	1359	1774	956	1365	1364.81	1.09	-3599	1427	1395	1380	1348	1333	1388	1341	99	409	500	900	1	1	19784735	272	-8.86	1.16	12	0.04	-155.00	1181.00	2587	20220817	-46.93	1117	20230307	22.92	2345	-41.45	20230509	1117	22.92	20230307	2345	-41.45	20230509	293	368.60	20230307	0.01	N	050090	500	98 억	216151	N	N	N	N
145	20230807	090436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1369	4	2	0.29	7323990	5364	18.26	1365	1373	1365	1774	956	1365	1365.40	1.09	-4318	1427	1395	1380	1348	1333	1388	1341	99	409	500	900	1	1	19784735	271	-8.83	1.16	12	0.03	-155.00	1181.00	2587	20220817	-47.08	1117	20230307	22.56	2345	-41.62	20230509	1117	22.56	20230307	2345	-41.62	20230509	293	367.24	20230307	0.01	N	050090	500	98 억	216151	N	N	N	N
146	20230804	160432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1365	-44	5	-3.12	40709785	29319	39.33	1412	1412	1365	1831	987	1409	1388.63	1.13	-8377	1461	1434	1403	1376	1345	1448	1390	99	422	500	920	1	1	19784735	270	-8.81	1.16	12	0.15	-155.00	1181.00	2587	20220817	-47.24	1117	20230307	22.20	2345	-41.79	20230509	1117	22.20	20230307	2345	-41.79	20230509	293	365.87	20230307	0.01	N	050090	500	98 억	224529	N	N	N	N
147	20230804	150433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1387	-22	5	-1.56	38598130	27772	37.25	1412	1412	1371	1831	987	1409	1389.82	1.13	-8375	1461	1434	1403	1376	1345	1448	1390	99	422	500	920	1	1	19784735	274	-8.95	1.17	12	0.14	-155.00	1181.00	2587	20220817	-46.39	1117	20230307	24.17	2345	-40.85	20230509	1117	24.17	20230307	2345	-40.85	20230509	293	373.38	20230307	0.01	N	050090	500	98 억	224529	N	N	N	N
148	20230804	140439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1385	-24	5	-1.70	37079098	26671	35.78	1412	1412	1371	1831	987	1409	1390.24	1.13	-8381	1461	1434	1403	1376	1345	1448	1390	99	422	500	920	1	1	19784735	274	-8.94	1.17	12	0.13	-155.00	1181.00	2587	20220817	-46.46	1117	20230307	23.99	2345	-40.94	20230509	1117	23.99	20230307	2345	-40.94	20230509	293	372.70	20230307	0.01	N	050090	500	98 억	224529	N	N	N	N
149	20230804	130432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1387	-22	5	-1.56	32129677	23074	30.95	1412	1412	1372	1831	987	1409	1392.46	1.13	-7941	1461	1434	1403	1376	1345	1448	1390	99	422	500	920	1	1	19784735	274	-8.95	1.17	12	0.12	-155.00	1181.00	2587	20220817	-46.39	1117	20230307	24.17	2345	-40.85	20230509	1117	24.17	20230307	2345	-40.85	20230509	293	373.38	20230307	0.01	N	050090	500	98 억	224529	N	N	N	N
150	20230804	120432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1395	-14	5	-0.99	24364330	17472	23.44	1412	1412	1372	1831	987	1409	1394.48	1.13	-2889	1461	1434	1403	1376	1345	1448	1390	99	422	500	920	1	1	19784735	276	-9.00	1.18	12	0.09	-155.00	1181.00	2587	20220817	-46.08	1117	20230307	24.89	2345	-40.51	20230509	1117	24.89	20230307	2345	-40.51	20230509	293	376.11	20230307	0.01	N	050090	500	98 억	224529	N	N	N	N
151	20230804	110434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1374	-35	5	-2.48	23561248	16892	22.66	1412	1412	1372	1831	987	1409	1394.82	1.13	-2668	1461	1434	1403	1376	1345	1448	1390	99	422	500	920	1	1	19784735	272	-8.86	1.16	12	0.09	-155.00	1181.00	2587	20220817	-46.89	1117	20230307	23.01	2345	-41.41	20230509	1117	23.01	20230307	2345	-41.41	20230509	293	368.94	20230307	0.01	N	050090	500	98 억	224529	N	N	N	N
152	20230804	100429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1410	1	2	0.07	14917514	10654	14.29	1412	1412	1387	1831	987	1409	1400.18	1.13	-2216	1461	1434	1403	1376	1345	1448	1390	99	422	500	920	1	1	19784735	279	-9.10	1.19	12	0.05	-155.00	1181.00	2587	20220817	-45.50	1117	20230307	26.23	2345	-39.87	20230509	1117	26.23	20230307	2345	-39.87	20230509	293	381.23	20230307	0.01	N	050090	500	98 억	224529	N	N	N	N
153	20230804	090429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1406	-3	5	-0.21	4126301	2930	3.93	1412	1412	1395	1831	987	1409	1408.29	1.13	-2489	1461	1434	1403	1376	1345	1448	1390	99	422	500	920	1	1	19784735	278	-9.07	1.19	12	0.01	-155.00	1181.00	2587	20220817	-45.65	1117	20230307	25.87	2345	-40.04	20230509	1117	25.87	20230307	2345	-40.04	20230509	293	379.86	20230307	0.01	N	050090	500	98 억	224529	N	N	N	N
154	20230803	160429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1409	11	2	0.79	104252377	74547	144.40	1397	1430	1372	1817	979	1398	1398.48	1.16	-5067	1444	1421	1386	1363	1328	1432	1374	99	419	500	920	1	1	19784735	279	-9.09	1.19	12	0.38	-155.00	1181.00	2587	20220817	-45.54	1117	20230307	26.14	2345	-39.91	20230509	1117	26.14	20230307	2345	-39.91	20230509	293	380.89	20230307	0.01	N	050090	500	98 억	228882	N	N	N	N
155	20230803	150432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1401	3	2	0.21	103532419	74036	143.41	1397	1430	1372	1817	979	1398	1398.41	1.16	-5067	1444	1421	1386	1363	1328	1432	1374	99	419	500	920	1	1	19784735	277	-9.04	1.19	12	0.37	-155.00	1181.00	2587	20220817	-45.84	1117	20230307	25.43	2345	-40.26	20230509	1117	25.43	20230307	2345	-40.26	20230509	293	378.16	20230307	0.01	N	050090	500	98 억	228882	N	N	N	N
156	20230803	140427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1409	11	2	0.79	98114228	70188	135.95	1397	1430	1372	1817	979	1398	1397.88	1.16	-4584	1444	1421	1386	1363	1328	1432	1374	99	419	500	920	1	1	19784735	279	-9.09	1.19	12	0.35	-155.00	1181.00	2587	20220817	-45.54	1117	20230307	26.14	2345	-39.91	20230509	1117	26.14	20230307	2345	-39.91	20230509	293	380.89	20230307	0.01	N	050090	500	98 억	228882	N	N	N	N
157	20230803	130432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1412	14	2	1.00	92793543	66383	128.58	1397	1430	1372	1817	979	1398	1397.85	1.16	-4675	1444	1421	1386	1363	1328	1432	1374	99	419	500	920	1	1	19784735	279	-9.11	1.20	12	0.34	-155.00	1181.00	2587	20220817	-45.42	1117	20230307	26.41	2345	-39.79	20230509	1117	26.41	20230307	2345	-39.79	20230509	293	381.91	20230307	0.01	N	050090	500	98 억	228882	N	N	N	N
158	20230803	120432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1393	-5	5	-0.36	84443668	60459	117.11	1397	1430	1372	1817	979	1398	1396.71	1.16	-4599	1444	1421	1386	1363	1328	1432	1374	99	419	500	920	1	1	19784735	276	-8.99	1.18	12	0.31	-155.00	1181.00	2587	20220817	-46.15	1117	20230307	24.71	2345	-40.60	20230509	1117	24.71	20230307	2345	-40.60	20230509	293	375.43	20230307	0.01	N	050090	500	98 억	228882	N	N	N	N
159	20230803	110427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1419	21	2	1.50	75073935	53750	104.11	1397	1430	1374	1817	979	1398	1396.72	1.16	-2642	1444	1421	1386	1363	1328	1432	1374	99	419	500	920	1	1	19784735	281	-9.15	1.20	12	0.27	-155.00	1181.00	2587	20220817	-45.15	1117	20230307	27.04	2345	-39.49	20230509	1117	27.04	20230307	2345	-39.49	20230509	293	384.30	20230307	0.01	N	050090	500	98 억	228882	N	N	N	N
160	20230803	100427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1412	14	2	1.00	59362938	42643	82.60	1397	1430	1374	1817	979	1398	1392.09	1.16	-4019	1444	1421	1386	1363	1328	1432	1374	99	419	500	920	1	1	19784735	279	-9.11	1.20	12	0.22	-155.00	1181.00	2587	20220817	-45.42	1117	20230307	26.41	2345	-39.79	20230509	1117	26.41	20230307	2345	-39.79	20230509	293	381.91	20230307	0.01	N	050090	500	98 억	228882	N	N	N	N
161	20230803	090427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1385	-13	5	-0.93	5229406	3751	7.27	1397	1397	1385	1817	979	1398	1394.14	1.16	-812	1444	1421	1386	1363	1328	1432	1374	99	419	500	920	1	1	19784735	274	-8.94	1.17	12	0.02	-155.00	1181.00	2587	20220817	-46.46	1117	20230307	23.99	2345	-40.94	20230509	1117	23.99	20230307	2345	-40.94	20230509	293	372.70	20230307	0.01	N	050090	500	98 억	228882	N	N	N	N
162	20230802	160430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1398	48	2	3.56	70759112	51627	154.13	1351	1409	1351	1755	945	1350	1370.58	1.17	-3337	1389	1369	1350	1330	1311	1379	1340	99	405	500	890	1	1	19784735	277	-9.02	1.18	12	0.26	-155.00	1181.00	2587	20220817	-45.96	1117	20230307	25.16	2345	-40.38	20230509	1117	25.16	20230307	2345	-40.38	20230509	293	377.13	20230307	0.01	N	050090	500	98 억	232089	N	N	N	N
163	20230802	150435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1377	27	2	2.00	69837443	50966	152.16	1351	1409	1351	1755	945	1350	1370.28	1.17	-3232	1389	1369	1350	1330	1311	1379	1340	99	405	500	890	1	1	19784735	272	-8.88	1.17	12	0.26	-155.00	1181.00	2587	20220817	-46.77	1117	20230307	23.28	2345	-41.28	20230509	1117	23.28	20230307	2345	-41.28	20230509	293	369.97	20230307	0.01	N	050090	500	98 억	232089	N	N	N	N
164	20230802	140430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1407	57	2	4.22	66043717	48247	144.04	1351	1409	1351	1755	945	1350	1368.87	1.17	-2267	1389	1369	1350	1330	1311	1379	1340	99	405	500	890	1	1	19784735	278	-9.08	1.19	12	0.24	-155.00	1181.00	2587	20220817	-45.61	1117	20230307	25.96	2345	-40.00	20230509	1117	25.96	20230307	2345	-40.00	20230509	293	380.20	20230307	0.01	N	050090	500	98 억	232089	N	N	N	N
165	20230802	130428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1375	25	2	1.85	45283412	33401	99.72	1351	1380	1351	1755	945	1350	1355.75	1.17	1435	1389	1369	1350	1330	1311	1379	1340	99	405	500	890	1	1	19784735	272	-8.87	1.16	12	0.17	-155.00	1181.00	2587	20220817	-46.85	1117	20230307	23.10	2345	-41.36	20230509	1117	23.10	20230307	2345	-41.36	20230509	293	369.28	20230307	0.01	N	050090	500	98 억	232089	N	N	N	N
166	20230802	120425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1351	1	2	0.07	35019599	25910	77.35	1351	1369	1351	1755	945	1350	1351.59	1.17	1689	1389	1369	1350	1330	1311	1379	1340	99	405	500	890	1	1	19784735	267	-8.72	1.14	12	0.13	-155.00	1181.00	2587	20220817	-47.78	1117	20230307	20.95	2345	-42.39	20230509	1117	20.95	20230307	2345	-42.39	20230509	293	361.09	20230307	0.01	N	050090	500	98 억	232089	N	N	N	N
167	20230802	110423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1353	3	2	0.22	17440262	12899	38.51	1351	1369	1351	1755	945	1350	1352.06	1.17	538	1389	1369	1350	1330	1311	1379	1340	99	405	500	890	1	1	19784735	268	-8.73	1.15	12	0.07	-155.00	1181.00	2587	20220817	-47.70	1117	20230307	21.13	2345	-42.30	20230509	1117	21.13	20230307	2345	-42.30	20230509	293	361.77	20230307	0.01	N	050090	500	98 억	232089	N	N	N	N
168	20230802	100425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1353	3	2	0.22	4676093	3452	10.31	1351	1369	1351	1755	945	1350	1354.60	1.17	560	1389	1369	1350	1330	1311	1379	1340	99	405	500	890	1	1	19784735	268	-8.73	1.15	12	0.02	-155.00	1181.00	2587	20220817	-47.70	1117	20230307	21.13	2345	-42.30	20230509	1117	21.13	20230307	2345	-42.30	20230509	293	361.77	20230307	0.01	N	050090	500	98 억	232089	N	N	N	N
169	20230802	090425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1368	18	2	1.33	894882	657	1.96	1351	1369	1351	1755	945	1350	1362.07	1.17	-11	1389	1369	1350	1330	1311	1379	1340	99	405	500	890	1	1	19784735	271	-8.83	1.16	12	0.00	-155.00	1181.00	2587	20220817	-47.12	1117	20230307	22.47	2345	-41.66	20230509	1117	22.47	20230307	2345	-41.66	20230509	293	366.89	20230307	0.01	N	050090	500	98 억	232089	N	N	N	N
170	20230801	160427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1350	19	2	1.43	45026681	33495	145.59	1335	1370	1331	1730	932	1331	1344.28	1.17	129	1349	1339	1325	1315	1301	1345	1321	99	399	500	870	1	1	19784735	267	-8.71	1.14	12	0.17	-155.00	1181.00	2587	20220817	-47.82	1117	20230307	20.86	2345	-42.43	20230509	1117	20.86	20230307	2345	-42.43	20230509	293	360.75	20230307	0.01	N	050090	500	98 억	231960	N	N	N	N
171	20230801	150423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1357	26	2	1.95	44678363	33237	144.47	1335	1370	1331	1730	932	1331	1344.24	1.17	29	1349	1339	1325	1315	1301	1345	1321	99	399	500	870	1	1	19784735	268	-8.75	1.15	12	0.17	-155.00	1181.00	2587	20220817	-47.55	1117	20230307	21.49	2345	-42.13	20230509	1117	21.49	20230307	2345	-42.13	20230509	293	363.14	20230307	0.01	N	050090	500	98 억	231960	N	N	N	N
172	20230801	140432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1348	17	2	1.28	43181162	32128	139.65	1335	1370	1331	1730	932	1331	1344.04	1.17	-1019	1349	1339	1325	1315	1301	1345	1321	99	399	500	870	1	1	19784735	267	-8.70	1.14	12	0.16	-155.00	1181.00	2587	20220817	-47.89	1117	20230307	20.68	2345	-42.52	20230509	1117	20.68	20230307	2345	-42.52	20230509	293	360.07	20230307	0.01	N	050090	500	98 억	231960	N	N	N	N
173	20230801	130423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1348	17	2	1.28	29052125	21661	94.15	1335	1370	1331	1730	932	1331	1341.22	1.17	-181	1349	1339	1325	1315	1301	1345	1321	99	399	500	870	1	1	19784735	267	-8.70	1.14	12	0.11	-155.00	1181.00	2587	20220817	-47.89	1117	20230307	20.68	2345	-42.52	20230509	1117	20.68	20230307	2345	-42.52	20230509	293	360.07	20230307	0.01	N	050090	500	98 억	231960	N	N	N	N
174	20230801	120423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1349	18	2	1.35	27957021	20850	90.63	1335	1370	1331	1730	932	1331	1340.86	1.17	-180	1349	1339	1325	1315	1301	1345	1321	99	399	500	870	1	1	19784735	267	-8.70	1.14	12	0.11	-155.00	1181.00	2587	20220817	-47.85	1117	20230307	20.77	2345	-42.47	20230509	1117	20.77	20230307	2345	-42.47	20230509	293	360.41	20230307	0.01	N	050090	500	98 억	231960	N	N	N	N
175	20230801	110422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1360	29	2	2.18	24292307	18134	78.82	1335	1370	1331	1730	932	1331	1339.60	1.17	-43	1349	1339	1325	1315	1301	1345	1321	99	399	500	870	1	1	19784735	269	-8.77	1.15	12	0.09	-155.00	1181.00	2587	20220817	-47.43	1117	20230307	21.75	2345	-42.00	20230509	1117	21.75	20230307	2345	-42.00	20230509	293	364.16	20230307	0.01	N	050090	500	98 억	231960	N	N	N	N
176	20230801	100425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1332	1	2	0.08	14961572	11219	48.77	1335	1344	1331	1730	932	1331	1333.59	1.17	246	1349	1339	1325	1315	1301	1345	1321	99	399	500	870	1	1	19784735	264	-8.59	1.13	12	0.06	-155.00	1181.00	2587	20220817	-48.51	1117	20230307	19.25	2345	-43.20	20230509	1117	19.25	20230307	2345	-43.20	20230509	293	354.61	20230307	0.01	N	050090	500	98 억	231960	N	N	N	N
177	20230801	090420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1336	5	2	0.38	4918456	3691	16.04	1335	1337	1332	1730	932	1331	1332.55	1.17	73	1349	1339	1325	1315	1301	1345	1321	99	399	500	870	1	1	19784735	264	-8.62	1.13	12	0.02	-155.00	1181.00	2587	20220817	-48.36	1117	20230307	19.61	2345	-43.03	20230509	1117	19.61	20230307	2345	-43.03	20230509	293	355.97	20230307	0.01	N	050090	500	98 억	231960	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History