KissMeData/080420/price/prices-20230801.csv at c8522671282eb0b2baf4e13aaa21edb1708911c2

Files

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

73 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	160653	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2890	-30	5	-1.03	49518015	17024	127.45	2935	2935	2890	3795	2045	2920	2908.72	0.12	-2771	2963	2941	2928	2906	2893	2935	2900	399	875	500	1980	5	1	79721622	2304	-2890.00	0.65	12	0.02	-1.00	4472.00	4260	20220915	-32.16	2640	20230726	9.47	4175	-30.78	20230308	2640	9.47	20230726	4260	-32.16	20220915	2640	9.47	20230726	0.78	N	080420	500	398 억	93338	N	N	N	N
3	20230831	150837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2915	-5	5	-0.17	42383815	14563	109.03	2935	2935	2890	3795	2045	2920	2910.38	0.12	-2182	2963	2941	2928	2906	2893	2935	2900	399	875	500	1980	5	1	79721622	2324	-2915.00	0.65	12	0.02	-1.00	4472.00	4260	20220915	-31.57	2640	20230726	10.42	4175	-30.18	20230308	2640	10.42	20230726	4260	-31.57	20220915	2640	10.42	20230726	0.78	N	080420	500	398 억	93338	N	N	N	N
4	20230831	140928	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2920	0	3	0.00	39895540	13708	102.63	2935	2935	2890	3795	2045	2920	2910.38	0.12	-2104	2963	2941	2928	2906	2893	2935	2900	399	875	500	1980	5	1	79721622	2328	-2920.00	0.65	12	0.02	-1.00	4472.00	4260	20220915	-31.46	2640	20230726	10.61	4175	-30.06	20230308	2640	10.61	20230726	4260	-31.46	20220915	2640	10.61	20230726	0.78	N	080420	500	398 억	93338	N	N	N	N
5	20230831	130857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2920	0	3	0.00	34870035	11986	89.74	2935	2935	2890	3795	2045	2920	2909.23	0.12	-1999	2963	2941	2928	2906	2893	2935	2900	399	875	500	1980	5	1	79721622	2328	-2920.00	0.65	12	0.02	-1.00	4472.00	4260	20220915	-31.46	2640	20230726	10.61	4175	-30.06	20230308	2640	10.61	20230726	4260	-31.46	20220915	2640	10.61	20230726	0.78	N	080420	500	398 억	93338	N	N	N	N
6	20230831	120919	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2925	5	2	0.17	31088270	10690	80.03	2935	2935	2890	3795	2045	2920	2908.16	0.12	-2001	2963	2941	2928	2906	2893	2935	2900	399	875	500	1980	5	1	79721622	2332	-2925.00	0.65	12	0.01	-1.00	4472.00	4260	20220915	-31.34	2640	20230726	10.80	4175	-29.94	20230308	2640	10.80	20230726	4260	-31.34	20220915	2640	10.80	20230726	0.78	N	080420	500	398 억	93338	N	N	N	N
7	20230831	111257	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2900	-20	5	-0.68	20004120	6879	51.50	2935	2935	2890	3795	2045	2920	2908.00	0.12	-974	2963	2941	2928	2906	2893	2935	2900	399	875	500	1980	5	1	79721622	2312	-2900.00	0.65	12	0.01	-1.00	4472.00	4260	20220915	-31.92	2640	20230726	9.85	4175	-30.54	20230308	2640	9.85	20230726	4260	-31.92	20220915	2640	9.85	20230726	0.78	N	080420	500	398 억	93338	N	N	N	N
8	20230831	100957	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2910	-10	5	-0.34	15495085	5322	39.84	2935	2935	2890	3795	2045	2920	2911.52	0.12	-963	2963	2941	2928	2906	2893	2935	2900	399	875	500	1980	5	1	79721622	2320	-2910.00	0.65	12	0.01	-1.00	4472.00	4260	20220915	-31.69	2640	20230726	10.23	4175	-30.30	20230308	2640	10.23	20230726	4260	-31.69	20220915	2640	10.23	20230726	0.78	N	080420	500	398 억	93338	N	N	N	N
9	20230831	090837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2925	5	2	0.17	2298070	784	5.87	2935	2935	2925	3795	2045	2920	2931.21	0.12	-370	2963	2941	2928	2906	2893	2935	2900	399	875	500	1980	5	1	79721622	2332	-2925.00	0.65	12	0.00	-1.00	4472.00	4260	20220915	-31.34	2640	20230726	10.80	4175	-29.94	20230308	2640	10.80	20230726	4260	-31.34	20220915	2640	10.80	20230726	0.78	N	080420	500	398 억	93338	N	N	N	N
10	20230830	160657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2920	-5	5	-0.17	38867520	13282	60.69	2950	2950	2915	3800	2050	2925	2926.33	0.12	-975	3018	2971	2943	2896	2868	2957	2882	399	875	500	1980	5	1	79721622	2328	-2920.00	0.65	12	0.02	-1.00	4472.00	4260	20220915	-31.46	2640	20230726	10.61	4175	-30.06	20230308	2640	10.61	20230726	4260	-31.46	20220915	2640	10.61	20230726	0.78	N	080420	500	398 억	94313	N	N	N	N
11	20230830	150819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2920	-5	5	-0.17	34858800	11908	54.41	2950	2950	2915	3800	2050	2925	2927.34	0.12	-1037	3018	2971	2943	2896	2868	2957	2882	399	875	500	1980	5	1	79721622	2328	-2920.00	0.65	12	0.01	-1.00	4472.00	4260	20220915	-31.46	2640	20230726	10.61	4175	-30.06	20230308	2640	10.61	20230726	4260	-31.46	20220915	2640	10.61	20230726	0.78	N	080420	500	398 억	94313	N	N	N	N
12	20230830	140856	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2930	5	2	0.17	30741390	10499	47.98	2950	2950	2915	3800	2050	2925	2928.03	0.12	-804	3018	2971	2943	2896	2868	2957	2882	399	875	500	1980	5	1	79721622	2336	-2930.00	0.66	12	0.01	-1.00	4472.00	4260	20220915	-31.22	2640	20230726	10.98	4175	-29.82	20230308	2640	10.98	20230726	4260	-31.22	20220915	2640	10.98	20230726	0.78	N	080420	500	398 억	94313	N	N	N	N
13	20230830	130845	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2925	0	3	0.00	23119735	7891	36.06	2950	2950	2920	3800	2050	2925	2929.89	0.12	-1269	3018	2971	2943	2896	2868	2957	2882	399	875	500	1980	5	1	79721622	2332	-2925.00	0.65	12	0.01	-1.00	4472.00	4260	20220915	-31.34	2640	20230726	10.80	4175	-29.94	20230308	2640	10.80	20230726	4260	-31.34	20220915	2640	10.80	20230726	0.78	N	080420	500	398 억	94313	N	N	N	N
14	20230830	120857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2935	10	2	0.34	14175750	4832	22.08	2950	2950	2920	3800	2050	2925	2933.72	0.12	-1269	3018	2971	2943	2896	2868	2957	2882	399	875	500	1980	5	1	79721622	2340	-2935.00	0.66	12	0.01	-1.00	4472.00	4260	20220915	-31.10	2640	20230726	11.17	4175	-29.70	20230308	2640	11.17	20230726	4260	-31.10	20220915	2640	11.17	20230726	0.78	N	080420	500	398 억	94313	N	N	N	N
15	20230830	111251	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2930	5	2	0.17	13900150	4738	21.65	2950	2950	2920	3800	2050	2925	2933.76	0.12	-1269	3018	2971	2943	2896	2868	2957	2882	399	875	500	1980	5	1	79721622	2336	-2930.00	0.66	12	0.01	-1.00	4472.00	4260	20220915	-31.22	2640	20230726	10.98	4175	-29.82	20230308	2640	10.98	20230726	4260	-31.22	20220915	2640	10.98	20230726	0.78	N	080420	500	398 억	94313	N	N	N	N
16	20230830	100925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2940	15	2	0.51	7598635	2592	11.84	2950	2950	2920	3800	2050	2925	2931.57	0.12	-1090	3018	2971	2943	2896	2868	2957	2882	399	875	500	1980	5	1	79721622	2344	-2940.00	0.66	12	0.00	-1.00	4472.00	4260	20220915	-30.99	2640	20230726	11.36	4175	-29.58	20230308	2640	11.36	20230726	4260	-30.99	20220915	2640	11.36	20230726	0.78	N	080420	500	398 억	94313	N	N	N	N
17	20230830	090826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2945	20	2	0.68	4511690	1539	7.03	2950	2950	2920	3800	2050	2925	2931.57	0.12	-939	3018	2971	2943	2896	2868	2957	2882	399	875	500	1980	5	1	79721622	2348	-2945.00	0.66	12	0.00	-1.00	4472.00	4260	20220915	-30.87	2640	20230726	11.55	4175	-29.46	20230308	2640	11.55	20230726	4260	-30.87	20220915	2640	11.55	20230726	0.78	N	080420	500	398 억	94313	N	N	N	N
18	20230829	160652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2925	-35	5	-1.18	64189235	21874	124.73	2975	2990	2915	3845	2075	2960	2934.50	0.12	-883	3033	2996	2958	2921	2883	2977	2902	399	885	500	2010	5	1	79721622	2332	-2925.00	0.65	12	0.03	-1.00	4472.00	4260	20220915	-31.34	2640	20230726	10.80	4175	-29.94	20230308	2640	10.80	20230726	4260	-31.34	20220915	2640	10.80	20230726	0.78	N	080420	500	398 억	95196	N	N	N	N
19	20230829	150824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2935	-25	5	-0.84	56525315	19257	109.81	2975	2990	2915	3845	2075	2960	2935.31	0.12	852	3033	2996	2958	2921	2883	2977	2902	399	885	500	2010	5	1	79721622	2340	-2935.00	0.66	12	0.02	-1.00	4472.00	4260	20220915	-31.10	2640	20230726	11.17	4175	-29.70	20230308	2640	11.17	20230726	4260	-31.10	20220915	2640	11.17	20230726	0.78	N	080420	500	398 억	95196	N	N	N	N
20	20230829	140928	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2940	-20	5	-0.68	55739075	18989	108.28	2975	2990	2915	3845	2075	2960	2935.33	0.12	955	3033	2996	2958	2921	2883	2977	2902	399	885	500	2010	5	1	79721622	2344	-2940.00	0.66	12	0.02	-1.00	4472.00	4260	20220915	-30.99	2640	20230726	11.36	4175	-29.58	20230308	2640	11.36	20230726	4260	-30.99	20220915	2640	11.36	20230726	0.78	N	080420	500	398 억	95196	N	N	N	N
21	20230829	130843	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2940	-20	5	-0.68	52383660	17845	101.76	2975	2990	2915	3845	2075	2960	2935.48	0.12	1071	3033	2996	2958	2921	2883	2977	2902	399	885	500	2010	5	1	79721622	2344	-2940.00	0.66	12	0.02	-1.00	4472.00	4260	20220915	-30.99	2640	20230726	11.36	4175	-29.58	20230308	2640	11.36	20230726	4260	-30.99	20220915	2640	11.36	20230726	0.78	N	080420	500	398 억	95196	N	N	N	N
22	20230829	120912	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2935	-25	5	-0.84	48789240	16620	94.77	2975	2990	2915	3845	2075	2960	2935.57	0.12	1179	3033	2996	2958	2921	2883	2977	2902	399	885	500	2010	5	1	79721622	2340	-2935.00	0.66	12	0.02	-1.00	4472.00	4260	20220915	-31.10	2640	20230726	11.17	4175	-29.70	20230308	2640	11.17	20230726	4260	-31.10	20220915	2640	11.17	20230726	0.78	N	080420	500	398 억	95196	N	N	N	N
23	20230829	111459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2930	-30	5	-1.01	42513365	14473	82.53	2975	2990	2915	3845	2075	2960	2937.43	0.12	1137	3033	2996	2958	2921	2883	2977	2902	399	885	500	2010	5	1	79721622	2336	-2930.00	0.66	12	0.02	-1.00	4472.00	4260	20220915	-31.22	2640	20230726	10.98	4175	-29.82	20230308	2640	10.98	20230726	4260	-31.22	20220915	2640	10.98	20230726	0.78	N	080420	500	398 억	95196	N	N	N	N
24	20230829	100955	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2950	-10	5	-0.34	34388535	11704	66.74	2975	2990	2915	3845	2075	2960	2938.19	0.12	1168	3033	2996	2958	2921	2883	2977	2902	399	885	500	2010	5	1	79721622	2352	-2950.00	0.66	12	0.01	-1.00	4472.00	4260	20220915	-30.75	2640	20230726	11.74	4175	-29.34	20230308	2640	11.74	20230726	4260	-30.75	20220915	2640	11.74	20230726	0.78	N	080420	500	398 억	95196	N	N	N	N
25	20230829	090640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2960	0	3	0.00	1136035	382	2.18	2975	2990	2960	3845	2075	2960	2973.91	0.12	-176	3033	2996	2958	2921	2883	2977	2902	399	885	500	2010	5	1	79721622	2360	-2960.00	0.66	12	0.00	-1.00	4472.00	4260	20220915	-30.52	2640	20230726	12.12	4175	-29.10	20230308	2640	12.12	20230726	4260	-30.52	20220915	2640	12.12	20230726	0.78	N	080420	500	398 억	95196	N	N	N	N
26	20230828	160634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2960	20	2	0.68	51835990	17537	88.65	2970	2995	2920	3820	2060	2940	2955.81	0.12	-2066	3036	2987	2931	2882	2826	3012	2907	399	880	500	1990	5	1	79721622	2360	-2960.00	0.66	12	0.02	-1.00	4472.00	4260	20220915	-30.52	2640	20230726	12.12	4175	-29.10	20230308	2640	12.12	20230726	4260	-30.52	20220915	2640	12.12	20230726	0.78	N	080420	500	398 억	97262	N	N	N	N
27	20230828	150641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2925	-15	5	-0.51	49104220	16613	83.98	2970	2995	2920	3820	2060	2940	2955.77	0.12	-2065	3036	2987	2931	2882	2826	3012	2907	399	880	500	1990	5	1	79721622	2332	-2925.00	0.65	12	0.02	-1.00	4472.00	4260	20220915	-31.34	2640	20230726	10.80	4175	-29.94	20230308	2640	10.80	20230726	4260	-31.34	20220915	2640	10.80	20230726	0.78	N	080420	500	398 억	97262	N	N	N	N
28	20230828	140641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2950	10	2	0.34	41313005	13948	70.51	2970	2995	2920	3820	2060	2940	2961.93	0.12	-1487	3036	2987	2931	2882	2826	3012	2907	399	880	500	1990	5	1	79721622	2352	-2950.00	0.66	12	0.02	-1.00	4472.00	4260	20220915	-30.75	2640	20230726	11.74	4175	-29.34	20230308	2640	11.74	20230726	4260	-30.75	20220915	2640	11.74	20230726	0.78	N	080420	500	398 억	97262	N	N	N	N
29	20230828	130646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2955	15	2	0.51	40834605	13786	69.69	2970	2995	2920	3820	2060	2940	2962.03	0.12	-1487	3036	2987	2931	2882	2826	3012	2907	399	880	500	1990	5	1	79721622	2356	-2955.00	0.66	12	0.02	-1.00	4472.00	4260	20220915	-30.63	2640	20230726	11.93	4175	-29.22	20230308	2640	11.93	20230726	4260	-30.63	20220915	2640	11.93	20230726	0.78	N	080420	500	398 억	97262	N	N	N	N
30	20230828	120640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2935	-5	5	-0.17	34830590	11736	59.33	2970	2995	2935	3820	2060	2940	2967.84	0.12	-1472	3036	2987	2931	2882	2826	3012	2907	399	880	500	1990	5	1	79721622	2340	-2935.00	0.66	12	0.01	-1.00	4472.00	4260	20220915	-31.10	2640	20230726	11.17	4175	-29.70	20230308	2640	11.17	20230726	4260	-31.10	20220915	2640	11.17	20230726	0.78	N	080420	500	398 억	97262	N	N	N	N
31	20230828	110635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2965	25	2	0.85	33074930	11139	56.31	2970	2995	2935	3820	2060	2940	2969.29	0.12	-1472	3036	2987	2931	2882	2826	3012	2907	399	880	500	1990	5	1	79721622	2364	-2965.00	0.66	12	0.01	-1.00	4472.00	4260	20220915	-30.40	2640	20230726	12.31	4175	-28.98	20230308	2640	12.31	20230726	4260	-30.40	20220915	2640	12.31	20230726	0.78	N	080420	500	398 억	97262	N	N	N	N
32	20230828	100630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2950	10	2	0.34	28380305	9544	48.25	2970	2995	2940	3820	2060	2940	2973.63	0.12	-841	3036	2987	2931	2882	2826	3012	2907	399	880	500	1990	5	1	79721622	2352	-2950.00	0.66	12	0.01	-1.00	4472.00	4260	20220915	-30.75	2640	20230726	11.74	4175	-29.34	20230308	2640	11.74	20230726	4260	-30.75	20220915	2640	11.74	20230726	0.78	N	080420	500	398 억	97262	N	N	N	N
33	20230828	090641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2990	50	2	1.70	14793585	4956	25.05	2970	2995	2965	3820	2060	2940	2984.98	0.12	-1929	3036	2987	2931	2882	2826	3012	2907	399	880	500	1990	5	1	79721622	2384	-2990.00	0.67	12	0.01	-1.00	4472.00	4260	20220915	-29.81	2640	20230726	13.26	4175	-28.38	20230308	2640	13.26	20230726	4260	-29.81	20220915	2640	13.26	20230726	0.78	N	080420	500	398 억	97262	N	N	N	N
34	20230825	160636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2940	65	2	2.26	57979150	19781	105.98	2905	2980	2875	3735	2015	2875	2931.05	0.12	-698	3005	2940	2870	2805	2735	2972	2837	399	860	500	1950	5	1	79721622	2344	-2940.00	0.66	12	0.02	-1.00	4472.00	4260	20220915	-30.99	2640	20230726	11.36	4175	-29.58	20230308	2640	11.36	20230726	4260	-30.99	20220915	2640	11.36	20230726	0.77	N	080420	500	398 억	98460	N	N	N	N
35	20230825	150639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2940	65	2	2.26	54157490	18481	99.02	2905	2980	2875	3735	2015	2875	2930.44	0.12	-698	3005	2940	2870	2805	2735	2972	2837	399	860	500	1950	5	1	79721622	2344	-2940.00	0.66	12	0.02	-1.00	4472.00	4260	20220915	-30.99	2640	20230726	11.36	4175	-29.58	20230308	2640	11.36	20230726	4260	-30.99	20220915	2640	11.36	20230726	0.77	N	080420	500	398 억	98460	N	N	N	N
36	20230825	140637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2950	75	2	2.61	41574905	14167	75.91	2905	2980	2875	3735	2015	2875	2934.63	0.12	-1018	3005	2940	2870	2805	2735	2972	2837	399	860	500	1950	5	1	79721622	2352	-2950.00	0.66	12	0.02	-1.00	4472.00	4260	20220915	-30.75	2640	20230726	11.74	4175	-29.34	20230308	2640	11.74	20230726	4260	-30.75	20220915	2640	11.74	20230726	0.77	N	080420	500	398 억	98460	N	N	N	N
37	20230825	130635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2940	65	2	2.26	35960650	12260	65.69	2905	2980	2875	3735	2015	2875	2933.17	0.12	-994	3005	2940	2870	2805	2735	2972	2837	399	860	500	1950	5	1	79721622	2344	-2940.00	0.66	12	0.02	-1.00	4472.00	4260	20220915	-30.99	2640	20230726	11.36	4175	-29.58	20230308	2640	11.36	20230726	4260	-30.99	20220915	2640	11.36	20230726	0.77	N	080420	500	398 억	98460	N	N	N	N
38	20230825	120635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2940	65	2	2.26	33862185	11546	61.86	2905	2980	2875	3735	2015	2875	2932.81	0.12	-781	3005	2940	2870	2805	2735	2972	2837	399	860	500	1950	5	1	79721622	2344	-2940.00	0.66	12	0.01	-1.00	4472.00	4260	20220915	-30.99	2640	20230726	11.36	4175	-29.58	20230308	2640	11.36	20230726	4260	-30.99	20220915	2640	11.36	20230726	0.77	N	080420	500	398 억	98460	N	N	N	N
39	20230825	110637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2950	75	2	2.61	24356225	8293	44.43	2905	2980	2875	3735	2015	2875	2936.96	0.12	-759	3005	2940	2870	2805	2735	2972	2837	399	860	500	1950	5	1	79721622	2352	-2950.00	0.66	12	0.01	-1.00	4472.00	4260	20220915	-30.75	2640	20230726	11.74	4175	-29.34	20230308	2640	11.74	20230726	4260	-30.75	20220915	2640	11.74	20230726	0.77	N	080420	500	398 억	98460	N	N	N	N
40	20230825	100637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2950	75	2	2.61	17890940	6093	32.65	2905	2980	2875	3735	2015	2875	2936.31	0.12	-593	3005	2940	2870	2805	2735	2972	2837	399	860	500	1950	5	1	79721622	2352	-2950.00	0.66	12	0.01	-1.00	4472.00	4260	20220915	-30.75	2640	20230726	11.74	4175	-29.34	20230308	2640	11.74	20230726	4260	-30.75	20220915	2640	11.74	20230726	0.77	N	080420	500	398 억	98460	N	N	N	N
41	20230825	090635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2925	50	2	1.74	4796055	1656	8.87	2905	2930	2875	3735	2015	2875	2896.17	0.12	-50	3005	2940	2870	2805	2735	2972	2837	399	860	500	1950	5	1	79721622	2332	-2925.00	0.65	12	0.00	-1.00	4472.00	4260	20220915	-31.34	2640	20230726	10.80	4175	-29.94	20230308	2640	10.80	20230726	4260	-31.34	20220915	2640	10.80	20230726	0.77	N	080420	500	398 억	98460	N	N	N	N
42	20230824	160631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2875	65	2	2.31	53385320	18663	111.78	2815	2935	2800	3650	1970	2810	2861.85	0.13	-2094	2880	2845	2815	2780	2750	2830	2765	399	840	500	1910	5	1	79721622	2292	-2875.00	0.64	12	0.02	-1.00	4472.00	4260	20220915	-32.51	2640	20230726	8.90	4175	-31.14	20230308	2640	8.90	20230726	4260	-32.51	20220915	2640	8.90	20230726	0.79	N	080420	500	398 억	100618	N	N	N	N
43	20230824	150629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2895	85	2	3.02	49220815	17223	103.16	2815	2935	2800	3650	1970	2810	2859.46	0.13	-1832	2880	2845	2815	2780	2750	2830	2765	399	840	500	1910	5	1	79721622	2308	-2895.00	0.65	12	0.02	-1.00	4472.00	4260	20220915	-32.04	2640	20230726	9.66	4175	-30.66	20230308	2640	9.66	20230726	4260	-32.04	20220915	2640	9.66	20230726	0.79	N	080420	500	398 억	100618	N	N	N	N
44	20230824	140630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2925	115	2	4.09	40697100	14236	85.27	2815	2930	2800	3650	1970	2810	2860.74	0.13	-1678	2880	2845	2815	2780	2750	2830	2765	399	840	500	1910	5	1	79721622	2332	-2925.00	0.65	12	0.02	-1.00	4472.00	4260	20220915	-31.34	2640	20230726	10.80	4175	-29.94	20230308	2640	10.80	20230726	4260	-31.34	20220915	2640	10.80	20230726	0.79	N	080420	500	398 억	100618	N	N	N	N
45	20230824	130636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2860	50	2	1.78	24658550	8667	51.91	2815	2905	2800	3650	1970	2810	2847.53	0.13	415	2880	2845	2815	2780	2750	2830	2765	399	840	500	1910	5	1	79721622	2280	-2860.00	0.64	12	0.01	-1.00	4472.00	4260	20220915	-32.86	2640	20230726	8.33	4175	-31.50	20230308	2640	8.33	20230726	4260	-32.86	20220915	2640	8.33	20230726	0.79	N	080420	500	398 억	100618	N	N	N	N
46	20230824	120634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2860	50	2	1.78	24039930	8450	50.61	2815	2905	2800	3650	1970	2810	2847.44	0.13	432	2880	2845	2815	2780	2750	2830	2765	399	840	500	1910	5	1	79721622	2280	-2860.00	0.64	12	0.01	-1.00	4472.00	4260	20220915	-32.86	2640	20230726	8.33	4175	-31.50	20230308	2640	8.33	20230726	4260	-32.86	20220915	2640	8.33	20230726	0.79	N	080420	500	398 억	100618	N	N	N	N
47	20230824	110632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2855	45	2	1.60	22147940	7787	46.64	2815	2905	2800	3650	1970	2810	2846.87	0.13	748	2880	2845	2815	2780	2750	2830	2765	399	840	500	1910	5	1	79721622	2276	-2855.00	0.64	12	0.01	-1.00	4472.00	4260	20220915	-32.98	2640	20230726	8.14	4175	-31.62	20230308	2640	8.14	20230726	4260	-32.98	20220915	2640	8.14	20230726	0.79	N	080420	500	398 억	100618	N	N	N	N
48	20230824	100631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2855	45	2	1.60	7247840	2557	15.32	2815	2865	2800	3650	1970	2810	2841.38	0.13	-103	2880	2845	2815	2780	2750	2830	2765	399	840	500	1910	5	1	79721622	2276	-2855.00	0.64	12	0.00	-1.00	4472.00	4260	20220915	-32.98	2640	20230726	8.14	4175	-31.62	20230308	2640	8.14	20230726	4260	-32.98	20220915	2640	8.14	20230726	0.79	N	080420	500	398 억	100618	N	N	N	N
49	20230824	090632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2840	30	2	1.07	2422395	861	5.16	2815	2845	2815	3650	1970	2810	2819.92	0.13	-64	2880	2845	2815	2780	2750	2830	2765	399	840	500	1910	5	1	79721622	2264	-2840.00	0.64	12	0.00	-1.00	4472.00	4260	20220915	-33.33	2640	20230726	7.58	4175	-31.98	20230308	2640	7.58	20230726	4260	-33.33	20220915	2640	7.58	20230726	0.79	N	080420	500	398 억	100618	N	N	N	N
50	20230823	160628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2810	-35	5	-1.23	46792845	16696	182.27	2815	2850	2785	3695	1995	2845	2802.64	0.13	-373	2905	2875	2835	2805	2765	2890	2820	399	850	500	1930	5	1	79721622	2240	-2810.00	0.63	12	0.02	-1.00	4472.00	4260	20220915	-34.04	2640	20230726	6.44	4175	-32.69	20230308	2640	6.44	20230726	4260	-34.04	20220915	2640	6.44	20230726	0.80	N	080420	500	398 억	100992	N	N	N	N
51	20230823	150630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2800	-45	5	-1.58	36968415	13188	143.97	2815	2850	2785	3695	1995	2845	2803.19	0.13	899	2905	2875	2835	2805	2765	2890	2820	399	850	500	1930	5	1	79721622	2232	-2800.00	0.63	12	0.02	-1.00	4472.00	4260	20220915	-34.27	2640	20230726	6.06	4175	-32.93	20230308	2640	6.06	20230726	4260	-34.27	20220915	2640	6.06	20230726	0.80	N	080420	500	398 억	100992	N	N	N	N
52	20230823	140633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2790	-55	5	-1.93	22690855	8079	88.20	2815	2850	2790	3695	1995	2845	2808.62	0.13	1173	2905	2875	2835	2805	2765	2890	2820	399	850	500	1930	5	1	79721622	2224	-2790.00	0.62	12	0.01	-1.00	4472.00	4260	20220915	-34.51	2640	20230726	5.68	4175	-33.17	20230308	2640	5.68	20230726	4260	-34.51	20220915	2640	5.68	20230726	0.80	N	080420	500	398 억	100992	N	N	N	N
53	20230823	130629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2825	-20	5	-0.70	10658370	3778	41.24	2815	2850	2795	3695	1995	2845	2821.17	0.13	-83	2905	2875	2835	2805	2765	2890	2820	399	850	500	1930	5	1	79721622	2252	-2825.00	0.63	12	0.00	-1.00	4472.00	4260	20220915	-33.69	2640	20230726	7.01	4175	-32.34	20230308	2640	7.01	20230726	4260	-33.69	20220915	2640	7.01	20230726	0.80	N	080420	500	398 억	100992	N	N	N	N
54	20230823	120633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2825	-20	5	-0.70	9464560	3354	36.62	2815	2850	2795	3695	1995	2845	2821.87	0.13	-83	2905	2875	2835	2805	2765	2890	2820	399	850	500	1930	5	1	79721622	2252	-2825.00	0.63	12	0.00	-1.00	4472.00	4260	20220915	-33.69	2640	20230726	7.01	4175	-32.34	20230308	2640	7.01	20230726	4260	-33.69	20220915	2640	7.01	20230726	0.80	N	080420	500	398 억	100992	N	N	N	N
55	20230823	110630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2815	-30	5	-1.05	7115460	2519	27.50	2815	2850	2815	3695	1995	2845	2824.72	0.13	-83	2905	2875	2835	2805	2765	2890	2820	399	850	500	1930	5	1	79721622	2244	-2815.00	0.63	12	0.00	-1.00	4472.00	4260	20220915	-33.92	2640	20230726	6.63	4175	-32.57	20230308	2640	6.63	20230726	4260	-33.92	20220915	2640	6.63	20230726	0.80	N	080420	500	398 억	100992	N	N	N	N
56	20230823	100629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2845	0	3	0.00	4032630	1428	15.59	2815	2850	2815	3695	1995	2845	2823.97	0.13	137	2905	2875	2835	2805	2765	2890	2820	399	850	500	1930	5	1	79721622	2268	-2845.00	0.64	12	0.00	-1.00	4472.00	4260	20220915	-33.22	2640	20230726	7.77	4175	-31.86	20230308	2640	7.77	20230726	4260	-33.22	20220915	2640	7.77	20230726	0.80	N	080420	500	398 억	100992	N	N	N	N
57	20230823	090634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2835	-10	5	-0.35	468140	166	1.81	2815	2850	2815	3695	1995	2845	2820.12	0.13	-18	2905	2875	2835	2805	2765	2890	2820	399	850	500	1930	5	1	79721622	2260	-2835.00	0.63	12	0.00	-1.00	4472.00	4260	20220915	-33.45	2640	20230726	7.39	4175	-32.10	20230308	2640	7.39	20230726	4260	-33.45	20220915	2640	7.39	20230726	0.80	N	080420	500	398 억	100992	N	N	N	N
58	20230822	160626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2845	10	2	0.35	26041180	9160	60.21	2795	2865	2795	3685	1985	2835	2842.92	0.13	-69	2901	2867	2816	2782	2731	2885	2800	399	850	500	1920	5	1	79721622	2268	-2845.00	0.64	12	0.01	-1.00	4472.00	4260	20220915	-33.22	2640	20230726	7.77	4175	-31.86	20230308	2640	7.77	20230726	4260	-33.22	20220915	2640	7.77	20230726	0.81	N	080420	500	398 억	101061	N	N	N	N
59	20230822	150627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2840	5	2	0.18	20036195	7048	46.33	2795	2865	2795	3685	1985	2835	2842.82	0.13	-654	2901	2867	2816	2782	2731	2885	2800	399	850	500	1920	5	1	79721622	2264	-2840.00	0.64	12	0.01	-1.00	4472.00	4260	20220915	-33.33	2640	20230726	7.58	4175	-31.98	20230308	2640	7.58	20230726	4260	-33.33	20220915	2640	7.58	20230726	0.81	N	080420	500	398 억	101061	N	N	N	N
60	20230822	140630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2845	10	2	0.35	16511700	5805	38.16	2795	2865	2795	3685	1985	2835	2844.39	0.13	-675	2901	2867	2816	2782	2731	2885	2800	399	850	500	1920	5	1	79721622	2268	-2845.00	0.64	12	0.01	-1.00	4472.00	4260	20220915	-33.22	2640	20230726	7.77	4175	-31.86	20230308	2640	7.77	20230726	4260	-33.22	20220915	2640	7.77	20230726	0.81	N	080420	500	398 억	101061	N	N	N	N
61	20230822	130626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2850	15	2	0.53	12515205	4401	28.93	2795	2865	2795	3685	1985	2835	2843.72	0.13	-644	2901	2867	2816	2782	2731	2885	2800	399	850	500	1920	5	1	79721622	2272	-2850.00	0.64	12	0.01	-1.00	4472.00	4260	20220915	-33.10	2640	20230726	7.95	4175	-31.74	20230308	2640	7.95	20230726	4260	-33.10	20220915	2640	7.95	20230726	0.81	N	080420	500	398 억	101061	N	N	N	N
62	20230822	120616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2850	15	2	0.53	12341770	4340	28.53	2795	2865	2795	3685	1985	2835	2843.73	0.13	-644	2901	2867	2816	2782	2731	2885	2800	399	850	500	1920	5	1	79721622	2272	-2850.00	0.64	12	0.01	-1.00	4472.00	4260	20220915	-33.10	2640	20230726	7.95	4175	-31.74	20230308	2640	7.95	20230726	4260	-33.10	20220915	2640	7.95	20230726	0.81	N	080420	500	398 억	101061	N	N	N	N
63	20230822	110624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2835	0	3	0.00	10228385	3593	23.62	2795	2865	2795	3685	1985	2835	2846.75	0.13	-706	2901	2867	2816	2782	2731	2885	2800	399	850	500	1920	5	1	79721622	2260	-2835.00	0.63	12	0.00	-1.00	4472.00	4260	20220915	-33.45	2640	20230726	7.39	4175	-32.10	20230308	2640	7.39	20230726	4260	-33.45	20220915	2640	7.39	20230726	0.81	N	080420	500	398 억	101061	N	N	N	N
64	20230822	100621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2865	30	2	1.06	5860775	2056	13.51	2795	2865	2795	3685	1985	2835	2850.57	0.13	-582	2901	2867	2816	2782	2731	2885	2800	399	850	500	1920	5	1	79721622	2284	-2865.00	0.64	12	0.00	-1.00	4472.00	4260	20220915	-32.75	2640	20230726	8.52	4175	-31.38	20230308	2640	8.52	20230726	4260	-32.75	20220915	2640	8.52	20230726	0.81	N	080420	500	398 억	101061	N	N	N	N
65	20230822	090625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2835	0	3	0.00	384425	137	0.90	2795	2835	2795	3685	1985	2835	2806.02	0.13	-3	2901	2867	2816	2782	2731	2885	2800	399	850	500	1920	5	1	79721622	2260	-2835.00	0.63	12	0.00	-1.00	4472.00	4260	20220915	-33.45	2640	20230726	7.39	4175	-32.10	20230308	2640	7.39	20230726	4260	-33.45	20220915	2640	7.39	20230726	0.81	N	080420	500	398 억	101061	N	N	N	N
66	20230821	160622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2835	25	2	0.89	42574785	15214	59.15	2765	2850	2765	3650	1970	2810	2798.40	0.13	157	2930	2870	2810	2750	2690	2900	2780	399	840	500	1910	5	1	79721622	2260	-2835.00	0.63	12	0.02	-1.00	4472.00	4260	20220915	-33.45	2640	20230726	7.39	4175	-32.10	20230308	2640	7.39	20230726	4260	-33.45	20220915	2640	7.39	20230726	0.81	N	080420	500	398 억	100905	N	N	N	N
67	20230821	150627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2800	-10	5	-0.36	38498300	13776	53.56	2765	2850	2765	3650	1970	2810	2794.59	0.13	163	2930	2870	2810	2750	2690	2900	2780	399	840	500	1910	5	1	79721622	2232	-2800.00	0.63	12	0.02	-1.00	4472.00	4260	20220915	-34.27	2640	20230726	6.06	4175	-32.93	20230308	2640	6.06	20230726	4260	-34.27	20220915	2640	6.06	20230726	0.81	N	080420	500	398 억	100905	N	N	N	N
68	20230821	140624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2815	5	2	0.18	35549070	12729	49.49	2765	2850	2765	3650	1970	2810	2792.76	0.13	-146	2930	2870	2810	2750	2690	2900	2780	399	840	500	1910	5	1	79721622	2244	-2815.00	0.63	12	0.02	-1.00	4472.00	4260	20220915	-33.92	2640	20230726	6.63	4175	-32.57	20230308	2640	6.63	20230726	4260	-33.92	20220915	2640	6.63	20230726	0.81	N	080420	500	398 억	100905	N	N	N	N
69	20230821	130630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2815	5	2	0.18	34563470	12379	48.13	2765	2850	2765	3650	1970	2810	2792.11	0.13	-137	2930	2870	2810	2750	2690	2900	2780	399	840	500	1910	5	1	79721622	2244	-2815.00	0.63	12	0.02	-1.00	4472.00	4260	20220915	-33.92	2640	20230726	6.63	4175	-32.57	20230308	2640	6.63	20230726	4260	-33.92	20220915	2640	6.63	20230726	0.81	N	080420	500	398 억	100905	N	N	N	N
70	20230821	120628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2840	30	2	1.07	23029915	8247	32.06	2765	2850	2765	3650	1970	2810	2792.52	0.13	-459	2930	2870	2810	2750	2690	2900	2780	399	840	500	1910	5	1	79721622	2264	-2840.00	0.64	12	0.01	-1.00	4472.00	4260	20220915	-33.33	2640	20230726	7.58	4175	-31.98	20230308	2640	7.58	20230726	4260	-33.33	20220915	2640	7.58	20230726	0.81	N	080420	500	398 억	100905	N	N	N	N
71	20230821	110624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2840	30	2	1.07	22410840	8029	31.22	2765	2850	2765	3650	1970	2810	2791.24	0.13	-457	2930	2870	2810	2750	2690	2900	2780	399	840	500	1910	5	1	79721622	2264	-2840.00	0.64	12	0.01	-1.00	4472.00	4260	20220915	-33.33	2640	20230726	7.58	4175	-31.98	20230308	2640	7.58	20230726	4260	-33.33	20220915	2640	7.58	20230726	0.81	N	080420	500	398 억	100905	N	N	N	N
72	20230821	100624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2850	40	2	1.42	15221325	5460	21.23	2765	2850	2765	3650	1970	2810	2787.79	0.13	-433	2930	2870	2810	2750	2690	2900	2780	399	840	500	1910	5	1	79721622	2272	-2850.00	0.64	12	0.01	-1.00	4472.00	4260	20220915	-33.10	2640	20230726	7.95	4175	-31.74	20230308	2640	7.95	20230726	4260	-33.10	20220915	2640	7.95	20230726	0.81	N	080420	500	398 억	100905	N	N	N	N
73	20230821	090630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2790	-20	5	-0.71	7152920	2585	10.05	2765	2810	2765	3650	1970	2810	2767.09	0.13	-56	2930	2870	2810	2750	2690	2900	2780	399	840	500	1910	5	1	79721622	2224	-2790.00	0.62	12	0.00	-1.00	4472.00	4260	20220915	-34.51	2640	20230726	5.68	4175	-33.17	20230308	2640	5.68	20230726	4260	-34.51	20220915	2640	5.68	20230726	0.81	N	080420	500	398 억	100905	N	N	N	N
74	20230818	160624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2810	-40	5	-1.40	71675590	25683	114.24	2805	2870	2750	3705	1995	2850	2789.75	0.12	2687	2916	2882	2831	2797	2746	2900	2815	399	855	500	1930	5	1	79721622	2240	-2810.00	0.63	12	0.03	-1.00	4472.00	4260	20220915	-34.04	2640	20230726	6.44	4175	-32.69	20230308	2640	6.44	20230726	4260	-34.04	20220915	2640	6.44	20230726	0.80	N	080420	500	398 억	98221	N	N	N	N
75	20230818	150617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2810	-40	5	-1.40	61312205	21993	97.82	2805	2870	2750	3705	1995	2850	2787.81	0.12	2603	2916	2882	2831	2797	2746	2900	2815	399	855	500	1930	5	1	79721622	2240	-2810.00	0.63	12	0.03	-1.00	4472.00	4260	20220915	-34.04	2640	20230726	6.44	4175	-32.69	20230308	2640	6.44	20230726	4260	-34.04	20220915	2640	6.44	20230726	0.80	N	080420	500	398 억	98221	N	N	N	N
76	20230818	140623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2835	-15	5	-0.53	42989915	15411	68.55	2805	2870	2750	3705	1995	2850	2789.56	0.12	1787	2916	2882	2831	2797	2746	2900	2815	399	855	500	1930	5	1	79721622	2260	-2835.00	0.63	12	0.02	-1.00	4472.00	4260	20220915	-33.45	2640	20230726	7.39	4175	-32.10	20230308	2640	7.39	20230726	4260	-33.45	20220915	2640	7.39	20230726	0.80	N	080420	500	398 억	98221	N	N	N	N
77	20230818	130618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2835	-15	5	-0.53	36716985	13202	58.72	2805	2835	2750	3705	1995	2850	2781.17	0.12	2218	2916	2882	2831	2797	2746	2900	2815	399	855	500	1930	5	1	79721622	2260	-2835.00	0.63	12	0.02	-1.00	4472.00	4260	20220915	-33.45	2640	20230726	7.39	4175	-32.10	20230308	2640	7.39	20230726	4260	-33.45	20220915	2640	7.39	20230726	0.80	N	080420	500	398 억	98221	N	N	N	N
78	20230818	120629	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2825	-25	5	-0.88	35022740	12602	56.05	2805	2825	2750	3705	1995	2850	2779.14	0.12	2162	2916	2882	2831	2797	2746	2900	2815	399	855	500	1930	5	1	79721622	2252	-2825.00	0.63	12	0.02	-1.00	4472.00	4260	20220915	-33.69	2640	20230726	7.01	4175	-32.34	20230308	2640	7.01	20230726	4260	-33.69	20220915	2640	7.01	20230726	0.80	N	080420	500	398 억	98221	N	N	N	N
79	20230818	110622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2800	-50	5	-1.75	31032875	11180	49.73	2805	2805	2750	3705	1995	2850	2775.75	0.12	1410	2916	2882	2831	2797	2746	2900	2815	399	855	500	1930	5	1	79721622	2232	-2800.00	0.63	12	0.01	-1.00	4472.00	4260	20220915	-34.27	2640	20230726	6.06	4175	-32.93	20230308	2640	6.06	20230726	4260	-34.27	20220915	2640	6.06	20230726	0.80	N	080420	500	398 억	98221	N	N	N	N
80	20230818	100623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2790	-60	5	-2.11	19954100	7203	32.04	2805	2805	2750	3705	1995	2850	2770.25	0.12	1457	2916	2882	2831	2797	2746	2900	2815	399	855	500	1930	5	1	79721622	2224	-2790.00	0.62	12	0.01	-1.00	4472.00	4260	20220915	-34.51	2640	20230726	5.68	4175	-33.17	20230308	2640	5.68	20230726	4260	-34.51	20220915	2640	5.68	20230726	0.80	N	080420	500	398 억	98221	N	N	N	N
81	20230818	090624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2775	-75	5	-2.63	14941280	5406	24.05	2805	2805	2750	3705	1995	2850	2763.83	0.12	1617	2916	2882	2831	2797	2746	2900	2815	399	855	500	1930	5	1	79721622	2212	-2775.00	0.62	12	0.01	-1.00	4472.00	4260	20220915	-34.86	2640	20230726	5.11	4175	-33.53	20230308	2640	5.11	20230726	4260	-34.86	20220915	2640	5.11	20230726	0.80	N	080420	500	398 억	98221	N	N	N	N
82	20230817	160623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2850	-30	5	-1.04	62395105	22092	115.19	2825	2865	2780	3740	2020	2880	2824.33	0.13	-3757	3023	2951	2863	2791	2703	2907	2747	399	860	500	1950	5	1	79721622	2272	-2850.00	0.64	12	0.03	-1.00	4472.00	4260	20220915	-33.10	2640	20230726	7.95	4175	-31.74	20230308	2640	7.95	20230726	4260	-33.10	20220915	2640	7.95	20230726	0.80	N	080420	500	398 억	101955	N	N	N	N
83	20230817	150627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2840	-40	5	-1.39	55972885	19824	103.36	2825	2865	2780	3740	2020	2880	2823.49	0.13	-3901	3023	2951	2863	2791	2703	2907	2747	399	860	500	1950	5	1	79721622	2264	-2840.00	0.64	12	0.02	-1.00	4472.00	4260	20220915	-33.33	2640	20230726	7.58	4175	-31.98	20230308	2640	7.58	20230726	4260	-33.33	20220915	2640	7.58	20230726	0.80	N	080420	500	398 억	101955	N	N	N	N
84	20230817	140622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2850	-30	5	-1.04	30624290	10867	56.66	2825	2865	2780	3740	2020	2880	2818.10	0.13	-3949	3023	2951	2863	2791	2703	2907	2747	399	860	500	1950	5	1	79721622	2272	-2850.00	0.64	12	0.01	-1.00	4472.00	4260	20220915	-33.10	2640	20230726	7.95	4175	-31.74	20230308	2640	7.95	20230726	4260	-33.10	20220915	2640	7.95	20230726	0.80	N	080420	500	398 억	101955	N	N	N	N
85	20230817	130620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2850	-30	5	-1.04	28146660	9994	52.11	2825	2865	2780	3740	2020	2880	2816.36	0.13	-3920	3023	2951	2863	2791	2703	2907	2747	399	860	500	1950	5	1	79721622	2272	-2850.00	0.64	12	0.01	-1.00	4472.00	4260	20220915	-33.10	2640	20230726	7.95	4175	-31.74	20230308	2640	7.95	20230726	4260	-33.10	20220915	2640	7.95	20230726	0.80	N	080420	500	398 억	101955	N	N	N	N
86	20230817	120623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2855	-25	5	-0.87	27442975	9747	50.82	2825	2865	2780	3740	2020	2880	2815.53	0.13	-3916	3023	2951	2863	2791	2703	2907	2747	399	860	500	1950	5	1	79721622	2276	-2855.00	0.64	12	0.01	-1.00	4472.00	4260	20220915	-32.98	2640	20230726	8.14	4175	-31.62	20230308	2640	8.14	20230726	4260	-32.98	20220915	2640	8.14	20230726	0.80	N	080420	500	398 억	101955	N	N	N	N
87	20230817	110621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2825	-55	5	-1.91	23211415	8239	42.96	2825	2865	2780	3740	2020	2880	2817.26	0.13	-3885	3023	2951	2863	2791	2703	2907	2747	399	860	500	1950	5	1	79721622	2252	-2825.00	0.63	12	0.01	-1.00	4472.00	4260	20220915	-33.69	2640	20230726	7.01	4175	-32.34	20230308	2640	7.01	20230726	4260	-33.69	20220915	2640	7.01	20230726	0.80	N	080420	500	398 억	101955	N	N	N	N
88	20230817	100619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2865	-15	5	-0.52	22386620	7949	41.45	2825	2865	2780	3740	2020	2880	2816.28	0.13	-3731	3023	2951	2863	2791	2703	2907	2747	399	860	500	1950	5	1	79721622	2284	-2865.00	0.64	12	0.01	-1.00	4472.00	4260	20220915	-32.75	2640	20230726	8.52	4175	-31.38	20230308	2640	8.52	20230726	4260	-32.75	20220915	2640	8.52	20230726	0.80	N	080420	500	398 억	101955	N	N	N	N
89	20230817	090618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2830	-50	5	-1.74	649830	230	1.20	2825	2850	2825	3740	2020	2880	2825.35	0.13	-3	3023	2951	2863	2791	2703	2907	2747	399	860	500	1950	5	1	79721622	2256	-2830.00	0.63	12	0.00	-1.00	4472.00	4260	20220915	-33.57	2640	20230726	7.20	4175	-32.22	20230308	2640	7.20	20230726	4260	-33.57	20220915	2640	7.20	20230726	0.80	N	080420	500	398 억	101955	N	N	N	N
90	20230816	160621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2880	-45	5	-1.54	54696710	19179	169.80	2885	2935	2775	3800	2050	2925	2851.90	0.13	-5015	3005	2965	2940	2900	2875	2952	2887	399	875	500	1980	5	1	79721622	2296	-2880.00	0.64	12	0.02	-1.00	4472.00	4260	20220915	-32.39	2640	20230726	9.09	4175	-31.02	20230308	2640	9.09	20230726	4260	-32.39	20220915	2640	9.09	20230726	0.81	N	080420	500	398 억	106973	N	N	N	N
91	20230816	150622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2895	-30	5	-1.03	52823665	18529	164.05	2885	2935	2775	3800	2050	2925	2850.86	0.13	-4912	3005	2965	2940	2900	2875	2952	2887	399	875	500	1980	5	1	79721622	2308	-2895.00	0.65	12	0.02	-1.00	4472.00	4260	20220915	-32.04	2640	20230726	9.66	4175	-30.66	20230308	2640	9.66	20230726	4260	-32.04	20220915	2640	9.66	20230726	0.81	N	080420	500	398 억	106973	N	N	N	N
92	20230816	140620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2855	-70	5	-2.39	42916165	15083	133.54	2885	2935	2775	3800	2050	2925	2845.33	0.13	-3231	3005	2965	2940	2900	2875	2952	2887	399	875	500	1980	5	1	79721622	2276	-2855.00	0.64	12	0.02	-1.00	4472.00	4260	20220915	-32.98	2640	20230726	8.14	4175	-31.62	20230308	2640	8.14	20230726	4260	-32.98	20220915	2640	8.14	20230726	0.81	N	080420	500	398 억	106973	N	N	N	N
93	20230816	130620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2855	-70	5	-2.39	34434570	12099	107.12	2885	2935	2775	3800	2050	2925	2846.07	0.13	-1988	3005	2965	2940	2900	2875	2952	2887	399	875	500	1980	5	1	79721622	2276	-2855.00	0.64	12	0.02	-1.00	4472.00	4260	20220915	-32.98	2640	20230726	8.14	4175	-31.62	20230308	2640	8.14	20230726	4260	-32.98	20220915	2640	8.14	20230726	0.81	N	080420	500	398 억	106973	N	N	N	N
94	20230816	120628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2855	-70	5	-2.39	34183375	12011	106.34	2885	2935	2775	3800	2050	2925	2846.01	0.13	-1988	3005	2965	2940	2900	2875	2952	2887	399	875	500	1980	5	1	79721622	2276	-2855.00	0.64	12	0.02	-1.00	4472.00	4260	20220915	-32.98	2640	20230726	8.14	4175	-31.62	20230308	2640	8.14	20230726	4260	-32.98	20220915	2640	8.14	20230726	0.81	N	080420	500	398 억	106973	N	N	N	N
95	20230816	110624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2880	-45	5	-1.54	30114215	10590	93.76	2885	2935	2775	3800	2050	2925	2843.65	0.13	-711	3005	2965	2940	2900	2875	2952	2887	399	875	500	1980	5	1	79721622	2296	-2880.00	0.64	12	0.01	-1.00	4472.00	4260	20220915	-32.39	2640	20230726	9.09	4175	-31.02	20230308	2640	9.09	20230726	4260	-32.39	20220915	2640	9.09	20230726	0.81	N	080420	500	398 억	106973	N	N	N	N
96	20230816	100622	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2880	-45	5	-1.54	28878720	10158	89.93	2885	2935	2775	3800	2050	2925	2842.95	0.13	-570	3005	2965	2940	2900	2875	2952	2887	399	875	500	1980	5	1	79721622	2296	-2880.00	0.64	12	0.01	-1.00	4472.00	4260	20220915	-32.39	2640	20230726	9.09	4175	-31.02	20230308	2640	9.09	20230726	4260	-32.39	20220915	2640	9.09	20230726	0.81	N	080420	500	398 억	106973	N	N	N	N
97	20230816	090619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2895	-30	5	-1.03	10383670	3650	32.32	2885	2935	2775	3800	2050	2925	2844.84	0.13	0	3005	2965	2940	2900	2875	2952	2887	399	875	500	1980	5	1	79721622	2308	-2895.00	0.65	12	0.00	-1.00	4472.00	4260	20220915	-32.04	2640	20230726	9.66	4175	-30.66	20230308	2640	9.66	20230726	4260	-32.04	20220915	2640	9.66	20230726	0.81	N	080420	500	398 억	106973	N	N	N	N
98	20230814	160614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2925	-70	5	-2.34	33122735	11275	82.24	2950	2980	2915	3890	2100	2995	2937.71	0.14	-2094	3055	3025	2990	2960	2925	3040	2975	399	895	500	2030	5	1	79721622	2332	-2925.00	0.65	12	0.01	-1.00	4472.00	4260	20220915	-31.34	2640	20230726	10.80	4175	-29.94	20230308	2640	10.80	20230726	4260	-31.34	20220915	2640	10.80	20230726	0.81	N	080420	500	398 억	109068	N	N	N	N
99	20230814	150612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2945	-50	5	-1.67	29132995	9912	72.30	2950	2980	2915	3890	2100	2995	2939.16	0.14	-1863	3055	3025	2990	2960	2925	3040	2975	399	895	500	2030	5	1	79721622	2348	-2945.00	0.66	12	0.01	-1.00	4472.00	4260	20220915	-30.87	2640	20230726	11.55	4175	-29.46	20230308	2640	11.55	20230726	4260	-30.87	20220915	2640	11.55	20230726	0.81	N	080420	500	398 억	109068	N	N	N	N
100	20230814	140614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2935	-60	5	-2.00	25179170	8563	62.46	2950	2980	2915	3890	2100	2995	2940.46	0.14	-910	3055	3025	2990	2960	2925	3040	2975	399	895	500	2030	5	1	79721622	2340	-2935.00	0.66	12	0.01	-1.00	4472.00	4260	20220915	-31.10	2640	20230726	11.17	4175	-29.70	20230308	2640	11.17	20230726	4260	-31.10	20220915	2640	11.17	20230726	0.81	N	080420	500	398 억	109068	N	N	N	N
101	20230814	130609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2945	-50	5	-1.67	22722580	7725	56.35	2950	2980	2915	3890	2100	2995	2941.43	0.14	-905	3055	3025	2990	2960	2925	3040	2975	399	895	500	2030	5	1	79721622	2348	-2945.00	0.66	12	0.01	-1.00	4472.00	4260	20220915	-30.87	2640	20230726	11.55	4175	-29.46	20230308	2640	11.55	20230726	4260	-30.87	20220915	2640	11.55	20230726	0.81	N	080420	500	398 억	109068	N	N	N	N
102	20230814	120611	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2945	-50	5	-1.67	20321945	6903	50.35	2950	2980	2920	3890	2100	2995	2943.93	0.14	-813	3055	3025	2990	2960	2925	3040	2975	399	895	500	2030	5	1	79721622	2348	-2945.00	0.66	12	0.01	-1.00	4472.00	4260	20220915	-30.87	2640	20230726	11.55	4175	-29.46	20230308	2640	11.55	20230726	4260	-30.87	20220915	2640	11.55	20230726	0.81	N	080420	500	398 억	109068	N	N	N	N
103	20230814	110609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2945	-50	5	-1.67	15462330	5245	38.26	2950	2980	2940	3890	2100	2995	2948.01	0.14	-263	3055	3025	2990	2960	2925	3040	2975	399	895	500	2030	5	1	79721622	2348	-2945.00	0.66	12	0.01	-1.00	4472.00	4260	20220915	-30.87	2640	20230726	11.55	4175	-29.46	20230308	2640	11.55	20230726	4260	-30.87	20220915	2640	11.55	20230726	0.81	N	080420	500	398 억	109068	N	N	N	N
104	20230814	100609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2980	-15	5	-0.50	11187060	3792	27.66	2950	2980	2940	3890	2100	2995	2950.17	0.14	105	3055	3025	2990	2960	2925	3040	2975	399	895	500	2030	5	1	79721622	2376	-2980.00	0.67	12	0.00	-1.00	4472.00	4260	20220915	-30.05	2640	20230726	12.88	4175	-28.62	20230308	2640	12.88	20230726	4260	-30.05	20220915	2640	12.88	20230726	0.81	N	080420	500	398 억	109068	N	N	N	N
105	20230814	090609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2945	-50	5	-1.67	3905785	1324	9.66	2950	2950	2945	3890	2100	2995	2949.99	0.14	224	3055	3025	2990	2960	2925	3040	2975	399	895	500	2030	5	1	79721622	2348	-2945.00	0.66	12	0.00	-1.00	4472.00	4260	20220915	-30.87	2640	20230726	11.55	4175	-29.46	20230308	2640	11.55	20230726	4260	-30.87	20220915	2640	11.55	20230726	0.81	N	080420	500	398 억	109068	N	N	N	N
106	20230811	160609	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2995	15	2	0.50	40878665	13710	53.03	2990	3020	2955	3870	2090	2980	2981.57	0.14	-1121	3033	3006	2953	2926	2873	3020	2940	399	890	500	2020	5	1	79721622	2388	-2995.00	0.67	12	0.02	-1.00	4472.00	4260	20220915	-29.69	2640	20230726	13.45	4175	-28.26	20230308	2640	13.45	20230726	4260	-29.69	20220915	2640	13.45	20230726	0.80	N	080420	500	398 억	110189	N	N	N	N
107	20230811	150605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2965	-15	5	-0.50	29447500	9878	38.21	2990	3020	2955	3870	2090	2980	2981.12	0.14	36	3033	3006	2953	2926	2873	3020	2940	399	890	500	2020	5	1	79721622	2364	-2965.00	0.66	12	0.01	-1.00	4472.00	4260	20220915	-30.40	2640	20230726	12.31	4175	-28.98	20230308	2640	12.31	20230726	4260	-30.40	20220915	2640	12.31	20230726	0.80	N	080420	500	398 억	110189	N	N	N	N
108	20230811	140606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2980	0	3	0.00	27729640	9299	35.97	2990	3020	2955	3870	2090	2980	2982.00	0.14	517	3033	3006	2953	2926	2873	3020	2940	399	890	500	2020	5	1	79721622	2376	-2980.00	0.67	12	0.01	-1.00	4472.00	4260	20220915	-30.05	2640	20230726	12.88	4175	-28.62	20230308	2640	12.88	20230726	4260	-30.05	20220915	2640	12.88	20230726	0.80	N	080420	500	398 억	110189	N	N	N	N
109	20230811	130603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2990	10	2	0.34	25568960	8572	33.16	2990	3020	2955	3870	2090	2980	2982.85	0.14	550	3033	3006	2953	2926	2873	3020	2940	399	890	500	2020	5	1	79721622	2384	-2990.00	0.67	12	0.01	-1.00	4472.00	4260	20220915	-29.81	2640	20230726	13.26	4175	-28.38	20230308	2640	13.26	20230726	4260	-29.81	20220915	2640	13.26	20230726	0.80	N	080420	500	398 억	110189	N	N	N	N
110	20230811	120601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2985	5	2	0.17	25518155	8555	33.09	2990	3020	2955	3870	2090	2980	2982.84	0.14	550	3033	3006	2953	2926	2873	3020	2940	399	890	500	2020	5	1	79721622	2380	-2985.00	0.67	12	0.01	-1.00	4472.00	4260	20220915	-29.93	2640	20230726	13.07	4175	-28.50	20230308	2640	13.07	20230726	4260	-29.93	20220915	2640	13.07	20230726	0.80	N	080420	500	398 억	110189	N	N	N	N
111	20230811	110559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2990	10	2	0.34	14174070	4739	18.33	2990	3020	2965	3870	2090	2980	2990.94	0.14	816	3033	3006	2953	2926	2873	3020	2940	399	890	500	2020	5	1	79721622	2384	-2990.00	0.67	12	0.01	-1.00	4472.00	4260	20220915	-29.81	2640	20230726	13.26	4175	-28.38	20230308	2640	13.26	20230726	4260	-29.81	20220915	2640	13.26	20230726	0.80	N	080420	500	398 억	110189	N	N	N	N
112	20230811	100557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2985	5	2	0.17	13448615	4496	17.39	2990	3020	2965	3870	2090	2980	2991.24	0.14	871	3033	3006	2953	2926	2873	3020	2940	399	890	500	2020	5	1	79721622	2380	-2985.00	0.67	12	0.01	-1.00	4472.00	4260	20220915	-29.93	2640	20230726	13.07	4175	-28.50	20230308	2640	13.07	20230726	4260	-29.93	20220915	2640	13.07	20230726	0.80	N	080420	500	398 억	110189	N	N	N	N
113	20230811	090604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2975	-5	5	-0.17	865875	291	1.13	2990	2990	2970	3870	2090	2980	2975.52	0.14	7	3033	3006	2953	2926	2873	3020	2940	399	890	500	2020	5	1	79721622	2372	-2975.00	0.67	12	0.00	-1.00	4472.00	4260	20220915	-30.16	2640	20230726	12.69	4175	-28.74	20230308	2640	12.69	20230726	4260	-30.16	20220915	2640	12.69	20230726	0.80	N	080420	500	398 억	110189	N	N	N	N
114	20230810	160559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2980	30	2	1.02	75646850	25854	175.79	2965	2980	2900	3835	2065	2950	2925.22	0.13	3506	3066	3007	2966	2907	2866	2987	2887	399	885	500	2000	5	1	79721622	2376	-2980.00	0.67	12	0.03	-1.00	4472.00	4260	20220915	-30.05	2640	20230726	12.88	4175	-28.62	20230308	2640	12.88	20230726	4260	-30.05	20220915	2640	12.88	20230726	0.80	N	080420	500	398 억	106626	N	N	N	N
115	20230810	150557	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2945	-5	5	-0.17	64222810	22009	149.65	2965	2965	2900	3835	2065	2950	2918.02	0.13	3665	3066	3007	2966	2907	2866	2987	2887	399	885	500	2000	5	1	79721622	2348	-2945.00	0.66	12	0.03	-1.00	4472.00	4260	20220915	-30.87	2640	20230726	11.55	4175	-29.46	20230308	2640	11.55	20230726	4260	-30.87	20220915	2640	11.55	20230726	0.80	N	080420	500	398 억	106626	N	N	N	N
116	20230810	140556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2930	-20	5	-0.68	49664905	17038	115.85	2965	2965	2900	3835	2065	2950	2914.95	0.13	5528	3066	3007	2966	2907	2866	2987	2887	399	885	500	2000	5	1	79721622	2336	-2930.00	0.66	12	0.02	-1.00	4472.00	4260	20220915	-31.22	2640	20230726	10.98	4175	-29.82	20230308	2640	10.98	20230726	4260	-31.22	20220915	2640	10.98	20230726	0.80	N	080420	500	398 억	106626	N	N	N	N
117	20230810	130552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2925	-25	5	-0.85	45946655	15763	107.18	2965	2965	2900	3835	2065	2950	2914.84	0.13	5528	3066	3007	2966	2907	2866	2987	2887	399	885	500	2000	5	1	79721622	2332	-2925.00	0.65	12	0.02	-1.00	4472.00	4260	20220915	-31.34	2640	20230726	10.80	4175	-29.94	20230308	2640	10.80	20230726	4260	-31.34	20220915	2640	10.80	20230726	0.80	N	080420	500	398 억	106626	N	N	N	N
118	20230810	120600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2925	-25	5	-0.85	45092530	15471	105.19	2965	2965	2900	3835	2065	2950	2914.65	0.13	5586	3066	3007	2966	2907	2866	2987	2887	399	885	500	2000	5	1	79721622	2332	-2925.00	0.65	12	0.02	-1.00	4472.00	4260	20220915	-31.34	2640	20230726	10.80	4175	-29.94	20230308	2640	10.80	20230726	4260	-31.34	20220915	2640	10.80	20230726	0.80	N	080420	500	398 억	106626	N	N	N	N
119	20230810	110601	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2925	-25	5	-0.85	36453950	12511	85.07	2965	2965	2900	3835	2065	2950	2913.75	0.13	5586	3066	3007	2966	2907	2866	2987	2887	399	885	500	2000	5	1	79721622	2332	-2925.00	0.65	12	0.02	-1.00	4472.00	4260	20220915	-31.34	2640	20230726	10.80	4175	-29.94	20230308	2640	10.80	20230726	4260	-31.34	20220915	2640	10.80	20230726	0.80	N	080420	500	398 억	106626	N	N	N	N
120	20230810	100559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2925	-25	5	-0.85	33393900	11461	77.93	2965	2965	2900	3835	2065	2950	2913.70	0.13	5822	3066	3007	2966	2907	2866	2987	2887	399	885	500	2000	5	1	79721622	2332	-2925.00	0.65	12	0.01	-1.00	4472.00	4260	20220915	-31.34	2640	20230726	10.80	4175	-29.94	20230308	2640	10.80	20230726	4260	-31.34	20220915	2640	10.80	20230726	0.80	N	080420	500	398 억	106626	N	N	N	N
121	20230810	090605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2965	15	2	0.51	625365	211	1.43	2965	2965	2935	3835	2065	2950	2963.82	0.13	-16	3066	3007	2966	2907	2866	2987	2887	399	885	500	2000	5	1	79721622	2364	-2965.00	0.66	12	0.00	-1.00	4472.00	4260	20220915	-30.40	2640	20230726	12.31	4175	-28.98	20230308	2640	12.31	20230726	4260	-30.40	20220915	2640	12.31	20230726	0.80	N	080420	500	398 억	106626	N	N	N	N
122	20230809	160558	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2950	-10	5	-0.34	43367835	14706	78.39	2960	3025	2925	3845	2075	2960	2948.99	0.13	557	3033	2996	2958	2921	2883	3015	2940	399	885	500	2010	5	1	79721622	2352	-2950.00	0.66	12	0.02	-1.00	4472.00	4260	20220915	-30.75	2640	20230726	11.74	4175	-29.34	20230308	2640	11.74	20230726	4260	-30.75	20220915	2640	11.74	20230726	0.81	N	080420	500	398 억	106069	N	N	N	N
123	20230809	150550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2955	-5	5	-0.17	37134485	12593	67.13	2960	3025	2925	3845	2075	2960	2948.82	0.13	2012	3033	2996	2958	2921	2883	3015	2940	399	885	500	2010	5	1	79721622	2356	-2955.00	0.66	12	0.02	-1.00	4472.00	4260	20220915	-30.63	2640	20230726	11.93	4175	-29.22	20230308	2640	11.93	20230726	4260	-30.63	20220915	2640	11.93	20230726	0.81	N	080420	500	398 억	106069	N	N	N	N
124	20230809	140550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2950	-10	5	-0.34	32259480	10932	58.27	2960	3025	2930	3845	2075	2960	2950.92	0.13	2166	3033	2996	2958	2921	2883	3015	2940	399	885	500	2010	5	1	79721622	2352	-2950.00	0.66	12	0.01	-1.00	4472.00	4260	20220915	-30.75	2640	20230726	11.74	4175	-29.34	20230308	2640	11.74	20230726	4260	-30.75	20220915	2640	11.74	20230726	0.81	N	080420	500	398 억	106069	N	N	N	N
125	20230809	130602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2955	-5	5	-0.17	24700875	8354	44.53	2960	3025	2930	3845	2075	2960	2956.77	0.13	739	3033	2996	2958	2921	2883	3015	2940	399	885	500	2010	5	1	79721622	2356	-2955.00	0.66	12	0.01	-1.00	4472.00	4260	20220915	-30.63	2640	20230726	11.93	4175	-29.22	20230308	2640	11.93	20230726	4260	-30.63	20220915	2640	11.93	20230726	0.81	N	080420	500	398 억	106069	N	N	N	N
126	20230809	120559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2960	0	3	0.00	23404325	7915	42.19	2960	3025	2930	3845	2075	2960	2956.96	0.13	694	3033	2996	2958	2921	2883	3015	2940	399	885	500	2010	5	1	79721622	2360	-2960.00	0.66	12	0.01	-1.00	4472.00	4260	20220915	-30.52	2640	20230726	12.12	4175	-29.10	20230308	2640	12.12	20230726	4260	-30.52	20220915	2640	12.12	20230726	0.81	N	080420	500	398 억	106069	N	N	N	N
127	20230809	110559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2960	0	3	0.00	21276170	7191	38.33	2960	3025	2930	3845	2075	2960	2958.72	0.13	694	3033	2996	2958	2921	2883	3015	2940	399	885	500	2010	5	1	79721622	2360	-2960.00	0.66	12	0.01	-1.00	4472.00	4260	20220915	-30.52	2640	20230726	12.12	4175	-29.10	20230308	2640	12.12	20230726	4260	-30.52	20220915	2640	12.12	20230726	0.81	N	080420	500	398 억	106069	N	N	N	N
128	20230809	100549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2970	10	2	0.34	14681090	4953	26.40	2960	3025	2930	3845	2075	2960	2964.08	0.13	339	3033	2996	2958	2921	2883	3015	2940	399	885	500	2010	5	1	79721622	2368	-2970.00	0.66	12	0.01	-1.00	4472.00	4260	20220915	-30.28	2640	20230726	12.50	4175	-28.86	20230308	2640	12.50	20230726	4260	-30.28	20220915	2640	12.50	20230726	0.81	N	080420	500	398 억	106069	N	N	N	N
129	20230809	090551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2935	-25	5	-0.84	1397100	476	2.54	2960	2960	2930	3845	2075	2960	2935.08	0.13	349	3033	2996	2958	2921	2883	3015	2940	399	885	500	2010	5	1	79721622	2340	-2935.00	0.66	12	0.00	-1.00	4472.00	4260	20220915	-31.10	2640	20230726	11.17	4175	-29.70	20230308	2640	11.17	20230726	4260	-31.10	20220915	2640	11.17	20230726	0.81	N	080420	500	398 억	106069	N	N	N	N
130	20230808	160603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2960	5	2	0.17	54553555	18392	138.65	2920	2995	2920	3840	2070	2955	2966.19	0.13	-835	3085	3020	2935	2870	2785	2977	2827	399	885	500	2000	5	1	79721622	2360	-2960.00	0.66	12	0.02	-1.00	4472.00	4260	20220915	-30.52	2640	20230726	12.12	4175	-29.10	20230308	2640	12.12	20230726	4260	-30.52	20220915	2640	12.12	20230726	0.81	N	080420	500	398 억	106884	N	N	N	N
131	20230808	150556	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2960	5	2	0.17	52790035	17796	134.16	2920	2995	2920	3840	2070	2955	2966.40	0.13	-756	3085	3020	2935	2870	2785	2977	2827	399	885	500	2000	5	1	79721622	2360	-2960.00	0.66	12	0.02	-1.00	4472.00	4260	20220915	-30.52	2640	20230726	12.12	4175	-29.10	20230308	2640	12.12	20230726	4260	-30.52	20220915	2640	12.12	20230726	0.81	N	080420	500	398 억	106884	N	N	N	N
132	20230808	140552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2965	10	2	0.34	52384095	17659	133.12	2920	2995	2920	3840	2070	2955	2966.42	0.13	-751	3085	3020	2935	2870	2785	2977	2827	399	885	500	2000	5	1	79721622	2364	-2965.00	0.66	12	0.02	-1.00	4472.00	4260	20220915	-30.40	2640	20230726	12.31	4175	-28.98	20230308	2640	12.31	20230726	4260	-30.40	20220915	2640	12.31	20230726	0.81	N	080420	500	398 억	106884	N	N	N	N
133	20230808	130546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2960	5	2	0.17	43002285	14481	109.17	2920	2995	2920	3840	2070	2955	2969.57	0.13	-749	3085	3020	2935	2870	2785	2977	2827	399	885	500	2000	5	1	79721622	2360	-2960.00	0.66	12	0.02	-1.00	4472.00	4260	20220915	-30.52	2640	20230726	12.12	4175	-29.10	20230308	2640	12.12	20230726	4260	-30.52	20220915	2640	12.12	20230726	0.81	N	080420	500	398 억	106884	N	N	N	N
134	20230808	120552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2960	5	2	0.17	41547080	13986	105.44	2920	2995	2920	3840	2070	2955	2970.62	0.13	-698	3085	3020	2935	2870	2785	2977	2827	399	885	500	2000	5	1	79721622	2360	-2960.00	0.66	12	0.02	-1.00	4472.00	4260	20220915	-30.52	2640	20230726	12.12	4175	-29.10	20230308	2640	12.12	20230726	4260	-30.52	20220915	2640	12.12	20230726	0.81	N	080420	500	398 억	106884	N	N	N	N
135	20230808	110545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2980	25	2	0.85	40134535	13508	101.83	2920	2995	2920	3840	2070	2955	2971.17	0.13	-687	3085	3020	2935	2870	2785	2977	2827	399	885	500	2000	5	1	79721622	2376	-2980.00	0.67	12	0.02	-1.00	4472.00	4260	20220915	-30.05	2640	20230726	12.88	4175	-28.62	20230308	2640	12.88	20230726	4260	-30.05	20220915	2640	12.88	20230726	0.81	N	080420	500	398 억	106884	N	N	N	N
136	20230808	100554	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2990	35	2	1.18	38252650	12873	97.04	2920	2995	2920	3840	2070	2955	2971.54	0.13	-237	3085	3020	2935	2870	2785	2977	2827	399	885	500	2000	5	1	79721622	2384	-2990.00	0.67	12	0.02	-1.00	4472.00	4260	20220915	-29.81	2640	20230726	13.26	4175	-28.38	20230308	2640	13.26	20230726	4260	-29.81	20220915	2640	13.26	20230726	0.81	N	080420	500	398 억	106884	N	N	N	N
137	20230808	090555	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2980	25	2	0.85	2014395	688	5.19	2920	2980	2920	3840	2070	2955	2927.90	0.13	349	3085	3020	2935	2870	2785	2977	2827	399	885	500	2000	5	1	79721622	2376	-2980.00	0.67	12	0.00	-1.00	4472.00	4260	20220915	-30.05	2640	20230726	12.88	4175	-28.62	20230308	2640	12.88	20230726	4260	-30.05	20220915	2640	12.88	20230726	0.81	N	080420	500	398 억	106884	N	N	N	N
138	20230807	160551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2955	-40	5	-1.34	38825480	13050	30.53	2965	3000	2850	3890	2100	2995	2975.14	0.14	-3362	3085	3040	2970	2925	2855	3062	2947	399	895	500	2030	5	1	79721622	2356	-2955.00	0.66	12	0.02	-1.00	4472.00	4260	20220915	-30.63	2640	20230726	11.93	4175	-29.22	20230308	2640	11.93	20230726	4260	-30.63	20220915	2640	11.93	20230726	0.81	N	080420	500	398 억	110126	N	N	N	N
139	20230807	150550	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2985	-10	5	-0.33	36898435	12400	29.01	2965	3000	2850	3890	2100	2995	2975.68	0.14	-2996	3085	3040	2970	2925	2855	3062	2947	399	895	500	2030	5	1	79721622	2380	-2985.00	0.67	12	0.02	-1.00	4472.00	4260	20220915	-29.93	2640	20230726	13.07	4175	-28.50	20230308	2640	13.07	20230726	4260	-29.93	20220915	2640	13.07	20230726	0.81	N	080420	500	398 억	110126	N	N	N	N
140	20230807	140552	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2990	-5	5	-0.17	34636970	11641	27.24	2965	3000	2850	3890	2100	2995	2975.43	0.14	-2905	3085	3040	2970	2925	2855	3062	2947	399	895	500	2030	5	1	79721622	2384	-2990.00	0.67	12	0.01	-1.00	4472.00	4260	20220915	-29.81	2640	20230726	13.26	4175	-28.38	20230308	2640	13.26	20230726	4260	-29.81	20220915	2640	13.26	20230726	0.81	N	080420	500	398 억	110126	N	N	N	N
141	20230807	130548	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2990	-5	5	-0.17	32435265	10901	25.51	2965	3000	2850	3890	2100	2995	2975.44	0.14	-2494	3085	3040	2970	2925	2855	3062	2947	399	895	500	2030	5	1	79721622	2384	-2990.00	0.67	12	0.01	-1.00	4472.00	4260	20220915	-29.81	2640	20230726	13.26	4175	-28.38	20230308	2640	13.26	20230726	4260	-29.81	20220915	2640	13.26	20230726	0.81	N	080420	500	398 억	110126	N	N	N	N
142	20230807	120547	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2985	-10	5	-0.33	24965915	8402	19.66	2965	3000	2850	3890	2100	2995	2971.43	0.14	-1938	3085	3040	2970	2925	2855	3062	2947	399	895	500	2030	5	1	79721622	2380	-2985.00	0.67	12	0.01	-1.00	4472.00	4260	20220915	-29.93	2640	20230726	13.07	4175	-28.50	20230308	2640	13.07	20230726	4260	-29.93	20220915	2640	13.07	20230726	0.81	N	080420	500	398 억	110126	N	N	N	N
143	20230807	110543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2990	-5	5	-0.17	22605685	7606	17.80	2965	3000	2850	3890	2100	2995	2972.09	0.14	-1953	3085	3040	2970	2925	2855	3062	2947	399	895	500	2030	5	1	79721622	2384	-2990.00	0.67	12	0.01	-1.00	4472.00	4260	20220915	-29.81	2640	20230726	13.26	4175	-28.38	20230308	2640	13.26	20230726	4260	-29.81	20220915	2640	13.26	20230726	0.81	N	080420	500	398 억	110126	N	N	N	N
144	20230807	100549	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2990	-5	5	-0.17	16867270	5672	13.27	2965	3000	2850	3890	2100	2995	2973.78	0.14	-1770	3085	3040	2970	2925	2855	3062	2947	399	895	500	2030	5	1	79721622	2384	-2990.00	0.67	12	0.01	-1.00	4472.00	4260	20220915	-29.81	2640	20230726	13.26	4175	-28.38	20230308	2640	13.26	20230726	4260	-29.81	20220915	2640	13.26	20230726	0.81	N	080420	500	398 억	110126	N	N	N	N
145	20230807	090547	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2995	0	3	0.00	1201190	405	0.95	2965	2995	2965	3890	2100	2995	2965.90	0.14	-68	3085	3040	2970	2925	2855	3062	2947	399	895	500	2030	5	1	79721622	2388	-2995.00	0.67	12	0.00	-1.00	4472.00	4260	20220915	-29.69	2640	20230726	13.45	4175	-28.26	20230308	2640	13.45	20230726	4260	-29.69	20220915	2640	13.45	20230726	0.81	N	080420	500	398 억	110126	N	N	N	N
146	20230804	160543	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2995	65	2	2.22	127530305	42739	105.37	2900	3015	2900	3805	2055	2930	2983.90	0.15	-8232	3036	2982	2891	2837	2746	3010	2865	399	875	500	1990	5	1	79721622	2388	-2995.00	0.67	12	0.05	-1.00	4472.00	4260	20220915	-29.69	2640	20230726	13.45	4175	-28.26	20230308	2640	13.45	20230726	4260	-29.69	20220915	2640	13.45	20230726	0.82	N	080420	500	398 억	118355	N	N	N	N
147	20230804	150544	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2995	65	2	2.22	116009645	38868	95.83	2900	3015	2900	3805	2055	2930	2984.71	0.15	-8329	3036	2982	2891	2837	2746	3010	2865	399	875	500	1990	5	1	79721622	2388	-2995.00	0.67	12	0.05	-1.00	4472.00	4260	20220915	-29.69	2640	20230726	13.45	4175	-28.26	20230308	2640	13.45	20230726	4260	-29.69	20220915	2640	13.45	20230726	0.82	N	080420	500	398 억	118355	N	N	N	N
148	20230804	140551	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3000	70	2	2.39	111393060	37326	92.02	2900	3015	2900	3805	2055	2930	2984.33	0.15	-8322	3036	2982	2891	2837	2746	3010	2865	399	875	500	1990	5	1	79721622	2392	-3000.00	0.67	12	0.05	-1.00	4472.00	4260	20220915	-29.58	2640	20230726	13.64	4175	-28.14	20230308	2640	13.64	20230726	4260	-29.58	20220915	2640	13.64	20230726	0.82	N	080420	500	398 억	118355	N	N	N	N
149	20230804	130542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3000	70	2	2.39	105842870	35462	87.43	2900	3015	2900	3805	2055	2930	2984.68	0.15	-8322	3036	2982	2891	2837	2746	3010	2865	399	875	500	1990	5	1	79721622	2392	-3000.00	0.67	12	0.04	-1.00	4472.00	4260	20220915	-29.58	2640	20230726	13.64	4175	-28.14	20230308	2640	13.64	20230726	4260	-29.58	20220915	2640	13.64	20230726	0.82	N	080420	500	398 억	118355	N	N	N	N
150	20230804	120541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2975	45	2	1.54	80818250	27101	66.82	2900	3005	2900	3805	2055	2930	2982.11	0.15	-6939	3036	2982	2891	2837	2746	3010	2865	399	875	500	1990	5	1	79721622	2372	-2975.00	0.67	12	0.03	-1.00	4472.00	4260	20220915	-30.16	2640	20230726	12.69	4175	-28.74	20230308	2640	12.69	20230726	4260	-30.16	20220915	2640	12.69	20230726	0.82	N	080420	500	398 억	118355	N	N	N	N
151	20230804	110545	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2995	65	2	2.22	64408935	21606	53.27	2900	3005	2900	3805	2055	2930	2981.07	0.15	-5687	3036	2982	2891	2837	2746	3010	2865	399	875	500	1990	5	1	79721622	2388	-2995.00	0.67	12	0.03	-1.00	4472.00	4260	20220915	-29.69	2640	20230726	13.45	4175	-28.26	20230308	2640	13.45	20230726	4260	-29.69	20220915	2640	13.45	20230726	0.82	N	080420	500	398 억	118355	N	N	N	N
152	20230804	100539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3000	70	2	2.39	44386335	14919	36.78	2900	3005	2900	3805	2055	2930	2975.15	0.15	-4458	3036	2982	2891	2837	2746	3010	2865	399	875	500	1990	5	1	79721622	2392	-3000.00	0.67	12	0.02	-1.00	4472.00	4260	20220915	-29.58	2640	20230726	13.64	4175	-28.14	20230308	2640	13.64	20230726	4260	-29.58	20220915	2640	13.64	20230726	0.82	N	080420	500	398 억	118355	N	N	N	N
153	20230804	090538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2935	5	2	0.17	836740	286	0.71	2900	2935	2900	3805	2055	2930	2925.66	0.15	188	3036	2982	2891	2837	2746	3010	2865	399	875	500	1990	5	1	79721622	2340	-2935.00	0.66	12	0.00	-1.00	4472.00	4260	20220915	-31.10	2640	20230726	11.17	4175	-29.70	20230308	2640	11.17	20230726	4260	-31.10	20220915	2640	11.17	20230726	0.82	N	080420	500	398 억	118355	N	N	N	N
154	20230803	160539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2930	95	2	3.35	116452475	40551	142.89	2805	2945	2800	3685	1985	2835	2871.73	0.15	1593	2878	2856	2828	2806	2778	2867	2817	399	850	500	1920	5	1	79721622	2336	-2930.00	0.66	12	0.05	-1.00	4472.00	4260	20220915	-31.22	2640	20230726	10.98	4175	-29.82	20230308	2640	10.98	20230726	4260	-31.22	20220915	2640	10.98	20230726	0.83	N	080420	500	398 억	116891	N	N	N	N
155	20230803	150542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2930	95	2	3.35	114331155	39827	140.34	2805	2945	2800	3685	1985	2835	2870.69	0.15	1464	2878	2856	2828	2806	2778	2867	2817	399	850	500	1920	5	1	79721622	2336	-2930.00	0.66	12	0.05	-1.00	4472.00	4260	20220915	-31.22	2640	20230726	10.98	4175	-29.82	20230308	2640	10.98	20230726	4260	-31.22	20220915	2640	10.98	20230726	0.83	N	080420	500	398 억	116891	N	N	N	N
156	20230803	140537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2935	100	2	3.53	107693690	37565	132.37	2805	2945	2800	3685	1985	2835	2866.86	0.15	1632	2878	2856	2828	2806	2778	2867	2817	399	850	500	1920	5	1	79721622	2340	-2935.00	0.66	12	0.05	-1.00	4472.00	4260	20220915	-31.10	2640	20230726	11.17	4175	-29.70	20230308	2640	11.17	20230726	4260	-31.10	20220915	2640	11.17	20230726	0.83	N	080420	500	398 억	116891	N	N	N	N
157	20230803	130541	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2870	35	2	1.23	74282810	26035	91.74	2805	2945	2800	3685	1985	2835	2853.19	0.15	2370	2878	2856	2828	2806	2778	2867	2817	399	850	500	1920	5	1	79721622	2288	-2870.00	0.64	12	0.03	-1.00	4472.00	4260	20220915	-32.63	2640	20230726	8.71	4175	-31.26	20230308	2640	8.71	20230726	4260	-32.63	20220915	2640	8.71	20230726	0.83	N	080420	500	398 억	116891	N	N	N	N
158	20230803	120542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2840	5	2	0.18	31093100	11000	38.76	2805	2855	2800	3685	1985	2835	2826.65	0.15	-2015	2878	2856	2828	2806	2778	2867	2817	399	850	500	1920	5	1	79721622	2264	-2840.00	0.64	12	0.01	-1.00	4472.00	4260	20220915	-33.33	2640	20230726	7.58	4175	-31.98	20230308	2640	7.58	20230726	4260	-33.33	20220915	2640	7.58	20230726	0.83	N	080420	500	398 억	116891	N	N	N	N
159	20230803	110536	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2815	-20	5	-0.71	27254975	9641	33.97	2805	2855	2800	3685	1985	2835	2826.99	0.15	-1762	2878	2856	2828	2806	2778	2867	2817	399	850	500	1920	5	1	79721622	2244	-2815.00	0.63	12	0.01	-1.00	4472.00	4260	20220915	-33.92	2640	20230726	6.63	4175	-32.57	20230308	2640	6.63	20230726	4260	-33.92	20220915	2640	6.63	20230726	0.83	N	080420	500	398 억	116891	N	N	N	N
160	20230803	100535	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2850	15	2	0.53	18163970	6428	22.65	2805	2855	2800	3685	1985	2835	2825.76	0.15	-59	2878	2856	2828	2806	2778	2867	2817	399	850	500	1920	5	1	79721622	2272	-2850.00	0.64	12	0.01	-1.00	4472.00	4260	20220915	-33.10	2640	20230726	7.95	4175	-31.74	20230308	2640	7.95	20230726	4260	-33.10	20220915	2640	7.95	20230726	0.83	N	080420	500	398 억	116891	N	N	N	N
161	20230803	090534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2835	0	3	0.00	1878515	670	2.36	2805	2835	2800	3685	1985	2835	2803.75	0.15	4	2878	2856	2828	2806	2778	2867	2817	399	850	500	1920	5	1	79721622	2260	-2835.00	0.63	12	0.00	-1.00	4472.00	4260	20220915	-33.45	2640	20230726	7.39	4175	-32.10	20230308	2640	7.39	20230726	4260	-33.45	20220915	2640	7.39	20230726	0.83	N	080420	500	398 억	116891	N	N	N	N
162	20230802	160538	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2835	10	2	0.35	79666440	28214	110.96	2825	2850	2800	3670	1980	2825	2823.65	0.15	-929	2898	2861	2828	2791	2758	2845	2775	399	845	500	1920	5	1	79721622	2260	-2835.00	0.63	12	0.04	-1.00	4472.00	4260	20220915	-33.45	2640	20230726	7.39	4175	-32.10	20230308	2640	7.39	20230726	4260	-33.45	20220915	2640	7.39	20230726	0.83	N	080420	500	398 억	117820	N	N	N	N
163	20230802	150546	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2820	-5	5	-0.18	70316840	24906	97.95	2825	2850	2800	3670	1980	2825	2823.29	0.15	-951	2898	2861	2828	2791	2758	2845	2775	399	845	500	1920	5	1	79721622	2248	-2820.00	0.63	12	0.03	-1.00	4472.00	4260	20220915	-33.80	2640	20230726	6.82	4175	-32.46	20230308	2640	6.82	20230726	4260	-33.80	20220915	2640	6.82	20230726	0.83	N	080420	500	398 억	117820	N	N	N	N
164	20230802	140539	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2800	-25	5	-0.88	68209720	24159	95.01	2825	2850	2800	3670	1980	2825	2823.37	0.15	-807	2898	2861	2828	2791	2758	2845	2775	399	845	500	1920	5	1	79721622	2232	-2800.00	0.63	12	0.03	-1.00	4472.00	4260	20220915	-34.27	2640	20230726	6.06	4175	-32.93	20230308	2640	6.06	20230726	4260	-34.27	20220915	2640	6.06	20230726	0.83	N	080420	500	398 억	117820	N	N	N	N
165	20230802	130537	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2825	0	3	0.00	49977155	17654	69.43	2825	2850	2810	3670	1980	2825	2830.93	0.15	-545	2898	2861	2828	2791	2758	2845	2775	399	845	500	1920	5	1	79721622	2252	-2825.00	0.63	12	0.02	-1.00	4472.00	4260	20220915	-33.69	2640	20230726	7.01	4175	-32.34	20230308	2640	7.01	20230726	4260	-33.69	20220915	2640	7.01	20230726	0.83	N	080420	500	398 억	117820	N	N	N	N
166	20230802	120533	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2835	10	2	0.35	35661470	12596	49.54	2825	2850	2810	3670	1980	2825	2831.17	0.15	-545	2898	2861	2828	2791	2758	2845	2775	399	845	500	1920	5	1	79721622	2260	-2835.00	0.63	12	0.02	-1.00	4472.00	4260	20220915	-33.45	2640	20230726	7.39	4175	-32.10	20230308	2640	7.39	20230726	4260	-33.45	20220915	2640	7.39	20230726	0.83	N	080420	500	398 억	117820	N	N	N	N
167	20230802	110532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2850	25	2	0.88	23058480	8147	32.04	2825	2850	2810	3670	1980	2825	2830.30	0.15	895	2898	2861	2828	2791	2758	2845	2775	399	845	500	1920	5	1	79721622	2272	-2850.00	0.64	12	0.01	-1.00	4472.00	4260	20220915	-33.10	2640	20230726	7.95	4175	-31.74	20230308	2640	7.95	20230726	4260	-33.10	20220915	2640	7.95	20230726	0.83	N	080420	500	398 억	117820	N	N	N	N
168	20230802	100534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2840	15	2	0.53	15949435	5647	22.21	2825	2840	2810	3670	1980	2825	2824.41	0.15	1040	2898	2861	2828	2791	2758	2845	2775	399	845	500	1920	5	1	79721622	2264	-2840.00	0.64	12	0.01	-1.00	4472.00	4260	20220915	-33.33	2640	20230726	7.58	4175	-31.98	20230308	2640	7.58	20230726	4260	-33.33	20220915	2640	7.58	20230726	0.83	N	080420	500	398 억	117820	N	N	N	N
169	20230802	090534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2840	15	2	0.53	2124435	752	2.96	2825	2840	2825	3670	1980	2825	2825.05	0.15	14	2898	2861	2828	2791	2758	2845	2775	399	845	500	1920	5	1	79721622	2264	-2840.00	0.64	12	0.00	-1.00	4472.00	4260	20220915	-33.33	2640	20230726	7.58	4175	-31.98	20230308	2640	7.58	20230726	4260	-33.33	20220915	2640	7.58	20230726	0.83	N	080420	500	398 억	117820	N	N	N	N
170	20230801	160534	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2825	0	3	0.00	71680175	25393	84.99	2830	2865	2795	3670	1980	2825	2822.83	0.15	-1120	2901	2862	2796	2757	2691	2882	2777	399	845	500	1920	5	1	79721622	2252	-2825.00	0.63	12	0.03	-1.00	4472.00	4260	20220915	-33.69	2640	20230726	7.01	4175	-32.34	20230308	2640	7.01	20230726	4260	-33.69	20220915	2640	7.01	20230726	0.83	N	080420	500	398 억	118934	N	N	N	N
171	20230801	150531	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2825	0	3	0.00	69636760	24668	82.56	2830	2865	2795	3670	1980	2825	2822.96	0.15	-942	2901	2862	2796	2757	2691	2882	2777	399	845	500	1920	5	1	79721622	2252	-2825.00	0.63	12	0.03	-1.00	4472.00	4260	20220915	-33.69	2640	20230726	7.01	4175	-32.34	20230308	2640	7.01	20230726	4260	-33.69	20220915	2640	7.01	20230726	0.83	N	080420	500	398 억	118934	N	N	N	N
172	20230801	140542	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2840	15	2	0.53	67209735	23813	79.70	2830	2865	2795	3670	1980	2825	2822.40	0.15	-934	2901	2862	2796	2757	2691	2882	2777	399	845	500	1920	5	1	79721622	2264	-2840.00	0.64	12	0.03	-1.00	4472.00	4260	20220915	-33.33	2640	20230726	7.58	4175	-31.98	20230308	2640	7.58	20230726	4260	-33.33	20220915	2640	7.58	20230726	0.83	N	080420	500	398 억	118934	N	N	N	N
173	20230801	130530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2830	5	2	0.18	63916970	22647	75.80	2830	2865	2795	3670	1980	2825	2822.32	0.15	-475	2901	2862	2796	2757	2691	2882	2777	399	845	500	1920	5	1	79721622	2256	-2830.00	0.63	12	0.03	-1.00	4472.00	4260	20220915	-33.57	2640	20230726	7.20	4175	-32.22	20230308	2640	7.20	20230726	4260	-33.57	20220915	2640	7.20	20230726	0.83	N	080420	500	398 억	118934	N	N	N	N
174	20230801	120530	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2840	15	2	0.53	61370010	21748	72.79	2830	2865	2795	3670	1980	2825	2821.87	0.15	60	2901	2862	2796	2757	2691	2882	2777	399	845	500	1920	5	1	79721622	2264	-2840.00	0.64	12	0.03	-1.00	4472.00	4260	20220915	-33.33	2640	20230726	7.58	4175	-31.98	20230308	2640	7.58	20230726	4260	-33.33	20220915	2640	7.58	20230726	0.83	N	080420	500	398 억	118934	N	N	N	N
175	20230801	110528	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2825	0	3	0.00	45422220	16124	53.97	2830	2865	2795	3670	1980	2825	2817.06	0.15	939	2901	2862	2796	2757	2691	2882	2777	399	845	500	1920	5	1	79721622	2252	-2825.00	0.63	12	0.02	-1.00	4472.00	4260	20220915	-33.69	2640	20230726	7.01	4175	-32.34	20230308	2640	7.01	20230726	4260	-33.69	20220915	2640	7.01	20230726	0.83	N	080420	500	398 억	118934	N	N	N	N
176	20230801	100532	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2825	0	3	0.00	18319065	6460	21.62	2830	2865	2825	3670	1980	2825	2835.77	0.15	-1	2901	2862	2796	2757	2691	2882	2777	399	845	500	1920	5	1	79721622	2252	-2825.00	0.63	12	0.01	-1.00	4472.00	4260	20220915	-33.69	2640	20230726	7.01	4175	-32.34	20230308	2640	7.01	20230726	4260	-33.69	20220915	2640	7.01	20230726	0.83	N	080420	500	398 억	118934	N	N	N	N
177	20230801	090527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2830	5	2	0.18	1051405	372	1.25	2830	2830	2825	3670	1980	2825	2826.36	0.15	-271	2901	2862	2796	2757	2691	2882	2777	399	845	500	1920	5	1	79721622	2256	-2830.00	0.63	12	0.00	-1.00	4472.00	4260	20220915	-33.57	2640	20230726	7.20	4175	-32.22	20230308	2640	7.20	20230726	4260	-33.57	20220915	2640	7.20	20230726	0.83	N	080420	500	398 억	118934	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History