KissMeData/151910/price/prices-20230801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

70 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	160857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	510	-2	5	-0.39	35835051	69860	70.11	512	517	510	665	359	512	512.96	1.10	-15981	528	520	515	507	502	517	504	177	153	100	340	1	1	177134118	903	-5.67	2.36	12	0.04	-90.00	216.00	2635	20220922	-80.65	406	20230727	25.62	982	-48.07	20230113	406	25.62	20230727	2635	-80.65	20220922	406	25.62	20230727	0.03	N	151910	100	177 억	1945598	N	N	N	N
3	20230831	151117	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	510	-2	5	-0.39	30320868	59059	59.27	512	517	510	665	359	512	513.40	1.10	-11580	528	520	515	507	502	517	504	177	153	100	340	1	1	177134118	903	-5.67	2.36	12	0.03	-90.00	216.00	2635	20220922	-80.65	406	20230727	25.62	982	-48.07	20230113	406	25.62	20230727	2635	-80.65	20220922	406	25.62	20230727	0.03	N	151910	100	177 억	1945598	N	N	N	N
4	20230831	141222	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	512	0	3	0.00	24941679	48538	48.71	512	517	511	665	359	512	513.86	1.10	-4345	528	520	515	507	502	517	504	177	153	100	340	1	1	177134118	907	-5.69	2.37	12	0.03	-90.00	216.00	2635	20220922	-80.57	406	20230727	26.11	982	-47.86	20230113	406	26.11	20230727	2635	-80.57	20220922	406	26.11	20230727	0.03	N	151910	100	177 억	1945598	N	N	N	N
5	20230831	131147	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	515	3	2	0.59	18515243	35999	36.13	512	517	511	665	359	512	514.33	1.10	3528	528	520	515	507	502	517	504	177	153	100	340	1	1	177134118	912	-5.72	2.38	12	0.02	-90.00	216.00	2635	20220922	-80.46	406	20230727	26.85	982	-47.56	20230113	406	26.85	20230727	2635	-80.46	20220922	406	26.85	20230727	0.03	N	151910	100	177 억	1945598	N	N	N	N
6	20230831	121222	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	514	2	2	0.39	6367355	12401	12.45	512	517	511	665	359	512	513.45	1.10	2699	528	520	515	507	502	517	504	177	153	100	340	1	1	177134118	910	-5.71	2.38	12	0.01	-90.00	216.00	2635	20220922	-80.49	406	20230727	26.60	982	-47.66	20230113	406	26.60	20230727	2635	-80.49	20220922	406	26.60	20230727	0.03	N	151910	100	177 억	1945598	N	N	N	N
7	20230831	111656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	514	2	2	0.39	6063574	11810	11.85	512	517	511	665	359	512	513.43	1.10	3015	528	520	515	507	502	517	504	177	153	100	340	1	1	177134118	910	-5.71	2.38	12	0.01	-90.00	216.00	2635	20220922	-80.49	406	20230727	26.60	982	-47.66	20230113	406	26.60	20230727	2635	-80.49	20220922	406	26.60	20230727	0.03	N	151910	100	177 억	1945598	N	N	N	N
8	20230831	101309	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	515	3	2	0.59	4615943	8993	9.03	512	517	511	665	359	512	513.28	1.10	3490	528	520	515	507	502	517	504	177	153	100	340	1	1	177134118	912	-5.72	2.38	12	0.01	-90.00	216.00	2635	20220922	-80.46	406	20230727	26.85	982	-47.56	20230113	406	26.85	20230727	2635	-80.46	20220922	406	26.85	20230727	0.03	N	151910	100	177 억	1945598	N	N	N	N
9	20230831	091137	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	514	2	2	0.39	2375750	4639	4.66	512	514	512	665	359	512	512.13	1.10	3450	528	520	515	507	502	517	504	177	153	100	340	1	1	177134118	910	-5.71	2.38	12	0.00	-90.00	216.00	2635	20220922	-80.49	406	20230727	26.60	982	-47.66	20230113	406	26.60	20230727	2635	-80.49	20220922	406	26.60	20230727	0.03	N	151910	100	177 억	1945598	N	N	N	N
10	20230830	160901	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	512	-4	5	-0.78	50248886	97850	126.93	516	523	510	670	362	516	513.53	1.11	-13405	535	525	517	507	499	530	512	177	154	100	350	1	1	177134118	907	-5.69	2.37	12	0.06	-90.00	216.00	2635	20220922	-80.57	406	20230727	26.11	982	-47.86	20230113	406	26.11	20230727	2635	-80.57	20220922	406	26.11	20230727	0.03	N	151910	100	177 억	1957488	N	N	N	N
11	20230830	151051	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	513	-3	5	-0.58	47927067	93316	121.05	516	523	510	670	362	516	513.60	1.11	-10041	535	525	517	507	499	530	512	177	154	100	350	1	1	177134118	909	-5.70	2.38	12	0.05	-90.00	216.00	2635	20220922	-80.53	406	20230727	26.35	982	-47.76	20230113	406	26.35	20230727	2635	-80.53	20220922	406	26.35	20230727	0.03	N	151910	100	177 억	1957488	N	N	N	N
12	20230830	141142	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	512	-4	5	-0.78	37516279	72989	94.68	516	523	510	670	362	516	514.00	1.11	-9718	535	525	517	507	499	530	512	177	154	100	350	1	1	177134118	907	-5.69	2.37	12	0.04	-90.00	216.00	2635	20220922	-80.57	406	20230727	26.11	982	-47.86	20230113	406	26.11	20230727	2635	-80.57	20220922	406	26.11	20230727	0.03	N	151910	100	177 억	1957488	N	N	N	N
13	20230830	131131	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	513	-3	5	-0.58	20255478	39210	50.86	516	523	512	670	362	516	516.59	1.11	-2251	535	525	517	507	499	530	512	177	154	100	350	1	1	177134118	909	-5.70	2.38	12	0.02	-90.00	216.00	2635	20220922	-80.53	406	20230727	26.35	982	-47.76	20230113	406	26.35	20230727	2635	-80.53	20220922	406	26.35	20230727	0.03	N	151910	100	177 억	1957488	N	N	N	N
14	20230830	121142	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	518	2	2	0.39	10336278	19927	25.85	516	523	515	670	362	516	518.71	1.11	-2092	535	525	517	507	499	530	512	177	154	100	350	1	1	177134118	918	-5.76	2.40	12	0.01	-90.00	216.00	2635	20220922	-80.34	406	20230727	27.59	982	-47.25	20230113	406	27.59	20230727	2635	-80.34	20220922	406	27.59	20230727	0.03	N	151910	100	177 억	1957488	N	N	N	N
15	20230830	111640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	517	1	2	0.19	9311442	17948	23.28	516	523	515	670	362	516	518.80	1.11	-1979	535	525	517	507	499	530	512	177	154	100	350	1	1	177134118	916	-5.74	2.39	12	0.01	-90.00	216.00	2635	20220922	-80.38	406	20230727	27.34	982	-47.35	20230113	406	27.34	20230727	2635	-80.38	20220922	406	27.34	20230727	0.03	N	151910	100	177 억	1957488	N	N	N	N
16	20230830	101222	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	521	5	2	0.97	4250831	8180	10.61	516	523	515	670	362	516	519.66	1.11	-2337	535	525	517	507	499	530	512	177	154	100	350	1	1	177134118	923	-5.79	2.41	12	0.00	-90.00	216.00	2635	20220922	-80.23	406	20230727	28.33	982	-46.95	20230113	406	28.33	20230727	2635	-80.23	20220922	406	28.33	20230727	0.03	N	151910	100	177 억	1957488	N	N	N	N
17	20230830	091119	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	521	5	2	0.97	946016	1829	2.37	516	523	515	670	362	516	517.23	1.11	-210	535	525	517	507	499	530	512	177	154	100	350	1	1	177134118	923	-5.79	2.41	12	0.00	-90.00	216.00	2635	20220922	-80.23	406	20230727	28.33	982	-46.95	20230113	406	28.33	20230727	2635	-80.23	20220922	406	28.33	20230727	0.03	N	151910	100	177 억	1957488	N	N	N	N
18	20230829	160856	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	516	6	2	1.18	39710366	77087	40.03	510	527	509	663	357	510	515.14	1.11	-10183	533	521	514	502	495	518	499	177	153	100	340	1	1	177134118	914	-5.73	2.39	12	0.04	-90.00	216.00	2635	20220922	-80.42	406	20230727	27.09	982	-47.45	20230113	406	27.09	20230727	2635	-80.42	20220922	406	27.09	20230727	0.03	N	151910	100	177 억	1967290	N	N	N	N
19	20230829	151100	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	516	6	2	1.18	36937756	71716	37.24	510	527	509	663	357	510	515.06	1.11	-5934	533	521	514	502	495	518	499	177	153	100	340	1	1	177134118	914	-5.73	2.39	12	0.04	-90.00	216.00	2635	20220922	-80.42	406	20230727	27.09	982	-47.45	20230113	406	27.09	20230727	2635	-80.42	20220922	406	27.09	20230727	0.03	N	151910	100	177 억	1967290	N	N	N	N
20	20230829	141221	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	517	7	2	1.37	29629618	57499	29.86	510	527	509	663	357	510	515.31	1.11	-2321	533	521	514	502	495	518	499	177	153	100	340	1	1	177134118	916	-5.74	2.39	12	0.03	-90.00	216.00	2635	20220922	-80.38	406	20230727	27.34	982	-47.35	20230113	406	27.34	20230727	2635	-80.38	20220922	406	27.34	20230727	0.03	N	151910	100	177 억	1967290	N	N	N	N
21	20230829	131130	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	516	6	2	1.18	15427029	29985	15.57	510	527	509	663	357	510	514.49	1.11	-262	533	521	514	502	495	518	499	177	153	100	340	1	1	177134118	914	-5.73	2.39	12	0.02	-90.00	216.00	2635	20220922	-80.42	406	20230727	27.09	982	-47.45	20230113	406	27.09	20230727	2635	-80.42	20220922	406	27.09	20230727	0.03	N	151910	100	177 억	1967290	N	N	N	N
22	20230829	121209	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	513	3	2	0.59	15398715	29930	15.54	510	527	509	663	357	510	514.49	1.11	-246	533	521	514	502	495	518	499	177	153	100	340	1	1	177134118	909	-5.70	2.38	12	0.02	-90.00	216.00	2635	20220922	-80.53	406	20230727	26.35	982	-47.76	20230113	406	26.35	20230727	2635	-80.53	20220922	406	26.35	20230727	0.03	N	151910	100	177 억	1967290	N	N	N	N
23	20230829	111847	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	515	5	2	0.98	12309447	23938	12.43	510	527	509	663	357	510	514.22	1.11	1194	533	521	514	502	495	518	499	177	153	100	340	1	1	177134118	912	-5.72	2.38	12	0.01	-90.00	216.00	2635	20220922	-80.46	406	20230727	26.85	982	-47.56	20230113	406	26.85	20230727	2635	-80.46	20220922	406	26.85	20230727	0.03	N	151910	100	177 억	1967290	N	N	N	N
24	20230829	101309	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	515	5	2	0.98	4884480	9443	4.90	510	527	510	663	357	510	517.26	1.11	698	533	521	514	502	495	518	499	177	153	100	340	1	1	177134118	912	-5.72	2.38	12	0.01	-90.00	216.00	2635	20220922	-80.46	406	20230727	26.85	982	-47.56	20230113	406	26.85	20230727	2635	-80.46	20220922	406	26.85	20230727	0.03	N	151910	100	177 억	1967290	N	N	N	N
25	20230829	090841	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	516	6	2	1.18	608620	1162	0.60	510	527	510	663	357	510	523.77	1.11	-629	533	521	514	502	495	518	499	177	153	100	340	1	1	177134118	914	-5.73	2.39	12	0.00	-90.00	216.00	2635	20220922	-80.42	406	20230727	27.09	982	-47.45	20230113	406	27.09	20230727	2635	-80.42	20220922	406	27.09	20230727	0.03	N	151910	100	177 억	1967290	N	N	N	N
26	20230828	160831	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	510	2	2	0.39	98589000	191792	236.64	513	526	507	660	356	508	514.04	1.11	6955	539	523	514	498	489	531	506	177	152	100	340	1	1	177134118	903	-5.67	2.36	12	0.11	-90.00	216.00	2635	20220922	-80.65	406	20230727	25.62	982	-48.07	20230113	406	25.62	20230727	2635	-80.65	20220922	406	25.62	20230727	0.03	N	151910	100	177 억	1959111	N	N	N	N
27	20230828	150840	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	510	2	2	0.39	92459641	179788	221.83	513	526	507	660	356	508	514.27	1.11	8973	539	523	514	498	489	531	506	177	152	100	340	1	1	177134118	903	-5.67	2.36	12	0.10	-90.00	216.00	2635	20220922	-80.65	406	20230727	25.62	982	-48.07	20230113	406	25.62	20230727	2635	-80.65	20220922	406	25.62	20230727	0.03	N	151910	100	177 억	1959111	N	N	N	N
28	20230828	140842	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	517	9	2	1.77	80202242	155817	192.25	513	526	507	660	356	508	514.72	1.11	13122	539	523	514	498	489	531	506	177	152	100	340	1	1	177134118	916	-5.74	2.39	12	0.09	-90.00	216.00	2635	20220922	-80.38	406	20230727	27.34	982	-47.35	20230113	406	27.34	20230727	2635	-80.38	20220922	406	27.34	20230727	0.03	N	151910	100	177 억	1959111	N	N	N	N
29	20230828	130849	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	514	6	2	1.18	63702159	123692	152.62	513	526	507	660	356	508	515.01	1.11	5450	539	523	514	498	489	531	506	177	152	100	340	1	1	177134118	910	-5.71	2.38	12	0.07	-90.00	216.00	2635	20220922	-80.49	406	20230727	26.60	982	-47.66	20230113	406	26.60	20230727	2635	-80.49	20220922	406	26.60	20230727	0.03	N	151910	100	177 억	1959111	N	N	N	N
30	20230828	120841	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	520	12	2	2.36	56078265	108929	134.40	513	526	507	660	356	508	514.81	1.11	1212	539	523	514	498	489	531	506	177	152	100	340	1	1	177134118	921	-5.78	2.41	12	0.06	-90.00	216.00	2635	20220922	-80.27	406	20230727	28.08	982	-47.05	20230113	406	28.08	20230727	2635	-80.27	20220922	406	28.08	20230727	0.03	N	151910	100	177 억	1959111	N	N	N	N
31	20230828	110836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	524	16	2	3.15	50759303	98741	121.83	513	524	507	660	356	508	514.07	1.11	355	539	523	514	498	489	531	506	177	152	100	340	1	1	177134118	928	-5.82	2.43	12	0.06	-90.00	216.00	2635	20220922	-80.11	406	20230727	29.06	982	-46.64	20230113	406	29.06	20230727	2635	-80.11	20220922	406	29.06	20230727	0.03	N	151910	100	177 억	1959111	N	N	N	N
32	20230828	100828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	519	11	2	2.17	36050587	70473	86.95	513	519	507	660	356	508	511.55	1.11	-2528	539	523	514	498	489	531	506	177	152	100	340	1	1	177134118	919	-5.77	2.40	12	0.04	-90.00	216.00	2635	20220922	-80.30	406	20230727	27.83	982	-47.15	20230113	406	27.83	20230727	2635	-80.30	20220922	406	27.83	20230727	0.03	N	151910	100	177 억	1959111	N	N	N	N
33	20230828	090841	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	514	6	2	1.18	2654264	5174	6.38	513	514	513	660	356	508	513.00	1.11	-1309	539	523	514	498	489	531	506	177	152	100	340	1	1	177134118	910	-5.71	2.38	12	0.00	-90.00	216.00	2635	20220922	-80.49	406	20230727	26.60	982	-47.66	20230113	406	26.60	20230727	2635	-80.49	20220922	406	26.60	20230727	0.03	N	151910	100	177 억	1959111	N	N	N	N
34	20230825	160835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	508	3	2	0.59	41193314	81011	70.59	505	530	505	656	354	505	508.49	1.12	-30074	536	520	512	496	488	516	492	177	151	100	340	1	1	177134118	900	-5.64	2.35	12	0.05	-90.00	216.00	2635	20220922	-80.72	406	20230727	25.12	982	-48.27	20230113	406	25.12	20230727	2635	-80.72	20220922	406	25.12	20230727	0.03	N	151910	100	177 억	1989090	N	N	N	N
35	20230825	150839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	507	2	2	0.40	36843210	72451	63.13	505	530	505	656	354	505	508.53	1.12	-23067	536	520	512	496	488	516	492	177	151	100	340	1	1	177134118	898	-5.63	2.35	12	0.04	-90.00	216.00	2635	20220922	-80.76	406	20230727	24.88	982	-48.37	20230113	406	24.88	20230727	2635	-80.76	20220922	406	24.88	20230727	0.03	N	151910	100	177 억	1989090	N	N	N	N
36	20230825	140838	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	507	2	2	0.40	29326433	57630	50.22	505	530	505	656	354	505	508.87	1.12	-11557	536	520	512	496	488	516	492	177	151	100	340	1	1	177134118	898	-5.63	2.35	12	0.03	-90.00	216.00	2635	20220922	-80.76	406	20230727	24.88	982	-48.37	20230113	406	24.88	20230727	2635	-80.76	20220922	406	24.88	20230727	0.03	N	151910	100	177 억	1989090	N	N	N	N
37	20230825	130833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	510	5	2	0.99	20749225	40736	35.50	505	530	505	656	354	505	509.36	1.12	-2530	536	520	512	496	488	516	492	177	151	100	340	1	1	177134118	903	-5.67	2.36	12	0.02	-90.00	216.00	2635	20220922	-80.65	406	20230727	25.62	982	-48.07	20230113	406	25.62	20230727	2635	-80.65	20220922	406	25.62	20230727	0.03	N	151910	100	177 억	1989090	N	N	N	N
38	20230825	120834	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	512	7	2	1.39	18324577	35986	31.36	505	530	505	656	354	505	509.21	1.12	-1731	536	520	512	496	488	516	492	177	151	100	340	1	1	177134118	907	-5.69	2.37	12	0.02	-90.00	216.00	2635	20220922	-80.57	406	20230727	26.11	982	-47.86	20230113	406	26.11	20230727	2635	-80.57	20220922	406	26.11	20230727	0.03	N	151910	100	177 억	1989090	N	N	N	N
39	20230825	110836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	513	8	2	1.58	15726352	30907	26.93	505	530	505	656	354	505	508.83	1.12	-2461	536	520	512	496	488	516	492	177	151	100	340	1	1	177134118	909	-5.70	2.38	12	0.02	-90.00	216.00	2635	20220922	-80.53	406	20230727	26.35	982	-47.76	20230113	406	26.35	20230727	2635	-80.53	20220922	406	26.35	20230727	0.03	N	151910	100	177 억	1989090	N	N	N	N
40	20230825	100839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	509	4	2	0.79	12454957	24489	21.34	505	530	505	656	354	505	508.59	1.12	35	536	520	512	496	488	516	492	177	151	100	340	1	1	177134118	902	-5.66	2.36	12	0.01	-90.00	216.00	2635	20220922	-80.68	406	20230727	25.37	982	-48.17	20230113	406	25.37	20230727	2635	-80.68	20220922	406	25.37	20230727	0.03	N	151910	100	177 억	1989090	N	N	N	N
41	20230825	090833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	517	12	2	2.38	1685576	3264	2.84	505	530	505	656	354	505	516.41	1.12	31	536	520	512	496	488	516	492	177	151	100	340	1	1	177134118	916	-5.74	2.39	12	0.00	-90.00	216.00	2635	20220922	-80.38	406	20230727	27.34	982	-47.35	20230113	406	27.34	20230727	2635	-80.38	20220922	406	27.34	20230727	0.03	N	151910	100	177 억	1989090	N	N	N	N
42	20230824	160828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	505	0	3	0.00	56039825	110425	58.28	506	528	504	656	354	505	507.49	1.14	-36276	535	520	512	497	489	516	493	177	151	100	340	1	1	177134118	895	-5.61	2.34	12	0.06	-90.00	216.00	2635	20220922	-80.83	406	20230727	24.38	982	-48.57	20230113	406	24.38	20230727	2635	-80.83	20220922	406	24.38	20230727	0.03	N	151910	100	177 억	2024797	N	N	N	N
43	20230824	150827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	505	0	3	0.00	50476049	99412	52.47	506	528	504	656	354	505	507.75	1.14	-30697	535	520	512	497	489	516	493	177	151	100	340	1	1	177134118	895	-5.61	2.34	12	0.06	-90.00	216.00	2635	20220922	-80.83	406	20230727	24.38	982	-48.57	20230113	406	24.38	20230727	2635	-80.83	20220922	406	24.38	20230727	0.03	N	151910	100	177 억	2024797	N	N	N	N
44	20230824	140829	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	505	0	3	0.00	37111270	72948	38.50	506	528	505	656	354	505	508.74	1.14	-17840	535	520	512	497	489	516	493	177	151	100	340	1	1	177134118	895	-5.61	2.34	12	0.04	-90.00	216.00	2635	20220922	-80.83	406	20230727	24.38	982	-48.57	20230113	406	24.38	20230727	2635	-80.83	20220922	406	24.38	20230727	0.03	N	151910	100	177 억	2024797	N	N	N	N
45	20230824	130832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	508	3	2	0.59	29616000	58135	30.68	506	528	506	656	354	505	509.43	1.14	-7796	535	520	512	497	489	516	493	177	151	100	340	1	1	177134118	900	-5.64	2.35	12	0.03	-90.00	216.00	2635	20220922	-80.72	406	20230727	25.12	982	-48.27	20230113	406	25.12	20230727	2635	-80.72	20220922	406	25.12	20230727	0.03	N	151910	100	177 억	2024797	N	N	N	N
46	20230824	120835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	510	5	2	0.99	27676203	54311	28.67	506	528	506	656	354	505	509.59	1.14	-7335	535	520	512	497	489	516	493	177	151	100	340	1	1	177134118	903	-5.67	2.36	12	0.03	-90.00	216.00	2635	20220922	-80.65	406	20230727	25.62	982	-48.07	20230113	406	25.62	20230727	2635	-80.65	20220922	406	25.62	20230727	0.03	N	151910	100	177 억	2024797	N	N	N	N
47	20230824	110831	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	511	6	2	1.19	18553562	36391	19.21	506	528	506	656	354	505	509.84	1.14	-5010	535	520	512	497	489	516	493	177	151	100	340	1	1	177134118	905	-5.68	2.37	12	0.02	-90.00	216.00	2635	20220922	-80.61	406	20230727	25.86	982	-47.96	20230113	406	25.86	20230727	2635	-80.61	20220922	406	25.86	20230727	0.03	N	151910	100	177 억	2024797	N	N	N	N
48	20230824	100826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	509	4	2	0.79	17316021	33961	17.93	506	528	506	656	354	505	509.88	1.14	-3340	535	520	512	497	489	516	493	177	151	100	340	1	1	177134118	902	-5.66	2.36	12	0.02	-90.00	216.00	2635	20220922	-80.68	406	20230727	25.37	982	-48.17	20230113	406	25.37	20230727	2635	-80.68	20220922	406	25.37	20230727	0.03	N	151910	100	177 억	2024797	N	N	N	N
49	20230824	090830	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	508	3	2	0.59	727716	1435	0.76	506	509	506	656	354	505	507.12	1.14	174	535	520	512	497	489	516	493	177	151	100	340	1	1	177134118	900	-5.64	2.35	12	0.00	-90.00	216.00	2635	20220922	-80.72	406	20230727	25.12	982	-48.27	20230113	406	25.12	20230727	2635	-80.72	20220922	406	25.12	20230727	0.03	N	151910	100	177 억	2024797	N	N	N	N
50	20230823	160826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	505	-13	5	-2.51	90405137	177671	158.05	514	527	504	673	363	518	508.83	1.16	-35150	545	531	523	509	501	527	505	177	155	100	350	1	1	177134118	895	-5.61	2.34	12	0.10	-90.00	216.00	2635	20220922	-80.83	406	20230727	24.38	982	-48.57	20230113	406	24.38	20230727	2635	-80.83	20220922	406	24.38	20230727	0.03	N	151910	100	177 억	2058996	N	N	N	N
51	20230823	150825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	507	-11	5	-2.12	85875892	168713	150.08	514	527	504	673	363	518	509.01	1.16	-26619	545	531	523	509	501	527	505	177	155	100	350	1	1	177134118	898	-5.63	2.35	12	0.10	-90.00	216.00	2635	20220922	-80.76	406	20230727	24.88	982	-48.37	20230113	406	24.88	20230727	2635	-80.76	20220922	406	24.88	20230727	0.03	N	151910	100	177 억	2058996	N	N	N	N
52	20230823	140832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	506	-12	5	-2.32	47062849	92338	82.14	514	527	504	673	363	518	509.68	1.16	-18757	545	531	523	509	501	527	505	177	155	100	350	1	1	177134118	896	-5.62	2.34	12	0.05	-90.00	216.00	2635	20220922	-80.80	406	20230727	24.63	982	-48.47	20230113	406	24.63	20230727	2635	-80.80	20220922	406	24.63	20230727	0.03	N	151910	100	177 억	2058996	N	N	N	N
53	20230823	130824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	512	-6	5	-1.16	28991785	56759	50.49	514	527	504	673	363	518	510.79	1.16	-12868	545	531	523	509	501	527	505	177	155	100	350	1	1	177134118	907	-5.69	2.37	12	0.03	-90.00	216.00	2635	20220922	-80.57	406	20230727	26.11	982	-47.86	20230113	406	26.11	20230727	2635	-80.57	20220922	406	26.11	20230727	0.03	N	151910	100	177 억	2058996	N	N	N	N
54	20230823	120831	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	508	-10	5	-1.93	26597096	52063	46.31	514	527	504	673	363	518	510.86	1.16	-10410	545	531	523	509	501	527	505	177	155	100	350	1	1	177134118	900	-5.64	2.35	12	0.03	-90.00	216.00	2635	20220922	-80.72	406	20230727	25.12	982	-48.27	20230113	406	25.12	20230727	2635	-80.72	20220922	406	25.12	20230727	0.03	N	151910	100	177 억	2058996	N	N	N	N
55	20230823	110824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	510	-8	5	-1.54	22570342	44155	39.28	514	527	504	673	363	518	511.16	1.16	-7875	545	531	523	509	501	527	505	177	155	100	350	1	1	177134118	903	-5.67	2.36	12	0.02	-90.00	216.00	2635	20220922	-80.65	406	20230727	25.62	982	-48.07	20230113	406	25.62	20230727	2635	-80.65	20220922	406	25.62	20230727	0.03	N	151910	100	177 억	2058996	N	N	N	N
56	20230823	100825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	512	-6	5	-1.16	12772141	25088	22.32	514	517	504	673	363	518	509.09	1.16	-4875	545	531	523	509	501	527	505	177	155	100	350	1	1	177134118	907	-5.69	2.37	12	0.01	-90.00	216.00	2635	20220922	-80.57	406	20230727	26.11	982	-47.86	20230113	406	26.11	20230727	2635	-80.57	20220922	406	26.11	20230727	0.03	N	151910	100	177 억	2058996	N	N	N	N
57	20230823	090832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	509	-9	5	-1.74	5040998	9918	8.82	514	517	504	673	363	518	508.27	1.16	-3931	545	531	523	509	501	527	505	177	155	100	350	1	1	177134118	902	-5.66	2.36	12	0.01	-90.00	216.00	2635	20220922	-80.68	406	20230727	25.37	982	-48.17	20230113	406	25.37	20230727	2635	-80.68	20220922	406	25.37	20230727	0.03	N	151910	100	177 억	2058996	N	N	N	N
58	20230822	160821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	518	-12	5	-2.26	58379064	112261	119.62	530	537	515	689	371	530	520.03	1.18	-25322	555	542	529	516	503	549	523	177	159	100	360	1	1	177134118	918	-5.76	2.40	12	0.06	-90.00	216.00	2635	20220922	-80.34	406	20230727	27.59	982	-47.25	20230113	406	27.59	20230727	2635	-80.34	20220922	406	27.59	20230727	0.03	N	151910	100	177 억	2083668	N	N	N	N
59	20230822	150822	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	516	-14	5	-2.64	53155367	102154	108.85	530	537	515	689	371	530	520.35	1.18	-20493	555	542	529	516	503	549	523	177	159	100	360	1	1	177134118	914	-5.73	2.39	12	0.06	-90.00	216.00	2635	20220922	-80.42	406	20230727	27.09	982	-47.45	20230113	406	27.09	20230727	2635	-80.42	20220922	406	27.09	20230727	0.03	N	151910	100	177 억	2083668	N	N	N	N
60	20230822	140823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	517	-13	5	-2.45	47638651	91467	97.46	530	537	515	689	371	530	520.83	1.18	-11654	555	542	529	516	503	549	523	177	159	100	360	1	1	177134118	916	-5.74	2.39	12	0.05	-90.00	216.00	2635	20220922	-80.38	406	20230727	27.34	982	-47.35	20230113	406	27.34	20230727	2635	-80.38	20220922	406	27.34	20230727	0.03	N	151910	100	177 억	2083668	N	N	N	N
61	20230822	130821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	521	-9	5	-1.70	36917149	70882	75.53	530	537	515	689	371	530	520.83	1.18	4382	555	542	529	516	503	549	523	177	159	100	360	1	1	177134118	923	-5.79	2.41	12	0.04	-90.00	216.00	2635	20220922	-80.23	406	20230727	28.33	982	-46.95	20230113	406	28.33	20230727	2635	-80.23	20220922	406	28.33	20230727	0.03	N	151910	100	177 억	2083668	N	N	N	N
62	20230822	120808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	522	-8	5	-1.51	36037023	69192	73.73	530	537	515	689	371	530	520.83	1.18	4746	555	542	529	516	503	549	523	177	159	100	360	1	1	177134118	925	-5.80	2.42	12	0.04	-90.00	216.00	2635	20220922	-80.19	406	20230727	28.57	982	-46.84	20230113	406	28.57	20230727	2635	-80.19	20220922	406	28.57	20230727	0.03	N	151910	100	177 억	2083668	N	N	N	N
63	20230822	110820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	522	-8	5	-1.51	23446395	44962	47.91	530	537	515	689	371	530	521.47	1.18	287	555	542	529	516	503	549	523	177	159	100	360	1	1	177134118	925	-5.80	2.42	12	0.03	-90.00	216.00	2635	20220922	-80.19	406	20230727	28.57	982	-46.84	20230113	406	28.57	20230727	2635	-80.19	20220922	406	28.57	20230727	0.03	N	151910	100	177 억	2083668	N	N	N	N
64	20230822	100817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	530	0	3	0.00	19047215	36545	38.94	530	537	515	689	371	530	521.20	1.18	3167	555	542	529	516	503	549	523	177	159	100	360	1	1	177134118	939	-5.89	2.45	12	0.02	-90.00	216.00	2635	20220922	-79.89	406	20230727	30.54	982	-46.03	20230113	406	30.54	20230727	2635	-79.89	20220922	406	30.54	20230727	0.03	N	151910	100	177 억	2083668	N	N	N	N
65	20230822	090818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	523	-7	5	-1.32	920636	1739	1.85	530	534	523	689	371	530	529.41	1.18	-614	555	542	529	516	503	549	523	177	159	100	360	1	1	177134118	926	-5.81	2.42	12	0.00	-90.00	216.00	2635	20220922	-80.15	406	20230727	28.82	982	-46.74	20230113	406	28.82	20230727	2635	-80.15	20220922	406	28.82	20230727	0.03	N	151910	100	177 억	2083668	N	N	N	N
66	20230821	160816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	530	6	2	1.15	49619217	93843	110.30	526	542	516	681	367	524	528.75	1.18	-9446	548	535	522	509	496	542	516	177	157	100	350	1	1	177134118	939	-5.89	2.45	12	0.05	-90.00	216.00	2635	20220922	-79.89	406	20230727	30.54	982	-46.03	20230113	406	30.54	20230727	2635	-79.89	20220922	406	30.54	20230727	0.03	N	151910	100	177 억	2092814	N	N	N	N
67	20230821	150821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	531	7	2	1.34	49188260	93030	109.35	526	542	516	681	367	524	528.74	1.18	-9350	548	535	522	509	496	542	516	177	157	100	350	1	1	177134118	941	-5.90	2.46	12	0.05	-90.00	216.00	2635	20220922	-79.85	406	20230727	30.79	982	-45.93	20230113	406	30.79	20230727	2635	-79.85	20220922	406	30.79	20230727	0.03	N	151910	100	177 억	2092814	N	N	N	N
68	20230821	140818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	531	7	2	1.34	38171336	72241	84.91	526	542	516	681	367	524	528.39	1.18	1407	548	535	522	509	496	542	516	177	157	100	350	1	1	177134118	941	-5.90	2.46	12	0.04	-90.00	216.00	2635	20220922	-79.85	406	20230727	30.79	982	-45.93	20230113	406	30.79	20230727	2635	-79.85	20220922	406	30.79	20230727	0.03	N	151910	100	177 억	2092814	N	N	N	N
69	20230821	130828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	530	6	2	1.15	37839973	71616	84.18	526	542	516	681	367	524	528.37	1.18	1407	548	535	522	509	496	542	516	177	157	100	350	1	1	177134118	939	-5.89	2.45	12	0.04	-90.00	216.00	2635	20220922	-79.89	406	20230727	30.54	982	-46.03	20230113	406	30.54	20230727	2635	-79.89	20220922	406	30.54	20230727	0.03	N	151910	100	177 억	2092814	N	N	N	N
70	20230821	120823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	533	9	2	1.72	34700604	65704	77.23	526	542	516	681	367	524	528.14	1.18	1458	548	535	522	509	496	542	516	177	157	100	350	1	1	177134118	944	-5.92	2.47	12	0.04	-90.00	216.00	2635	20220922	-79.77	406	20230727	31.28	982	-45.72	20230113	406	31.28	20230727	2635	-79.77	20220922	406	31.28	20230727	0.03	N	151910	100	177 억	2092814	N	N	N	N
71	20230821	110818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	536	12	2	2.29	31299134	59339	69.75	526	542	516	681	367	524	527.46	1.18	2807	548	535	522	509	496	542	516	177	157	100	350	1	1	177134118	949	-5.96	2.48	12	0.03	-90.00	216.00	2635	20220922	-79.66	406	20230727	32.02	982	-45.42	20230113	406	32.02	20230727	2635	-79.66	20220922	406	32.02	20230727	0.03	N	151910	100	177 억	2092814	N	N	N	N
72	20230821	100816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	537	13	2	2.48	14905947	28626	33.65	526	542	516	681	367	524	520.71	1.18	-2216	548	535	522	509	496	542	516	177	157	100	350	1	1	177134118	951	-5.97	2.49	12	0.02	-90.00	216.00	2635	20220922	-79.62	406	20230727	32.27	982	-45.32	20230113	406	32.27	20230727	2635	-79.62	20220922	406	32.27	20230727	0.03	N	151910	100	177 억	2092814	N	N	N	N
73	20230821	090824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	523	-1	5	-0.19	1055851	2014	2.37	526	526	522	681	367	524	524.26	1.18	-829	548	535	522	509	496	542	516	177	157	100	350	1	1	177134118	926	-5.81	2.42	12	0.00	-90.00	216.00	2635	20220922	-80.15	406	20230727	28.82	982	-46.74	20230113	406	28.82	20230727	2635	-80.15	20220922	406	28.82	20230727	0.03	N	151910	100	177 억	2092814	N	N	N	N
74	20230818	160817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	524	-4	5	-0.76	44276239	85077	28.87	522	535	509	686	370	528	520.43	1.18	-1942	612	569	540	497	468	555	483	177	158	100	350	1	1	177134118	928	-5.82	2.43	12	0.05	-90.00	216.00	2635	20220922	-80.11	406	20230727	29.06	982	-46.64	20230113	406	29.06	20230727	2635	-80.11	20220922	406	29.06	20230727	0.04	N	151910	100	177 억	2094114	N	N	N	N
75	20230818	150809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	530	2	2	0.38	39767625	76477	25.95	522	535	509	686	370	528	519.99	1.18	-1755	612	569	540	497	468	555	483	177	158	100	350	1	1	177134118	939	-5.89	2.45	12	0.04	-90.00	216.00	2635	20220922	-79.89	406	20230727	30.54	982	-46.03	20230113	406	30.54	20230727	2635	-79.89	20220922	406	30.54	20230727	0.04	N	151910	100	177 억	2094114	N	N	N	N
76	20230818	140815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	527	-1	5	-0.19	31761589	61284	20.80	522	535	509	686	370	528	518.27	1.18	3992	612	569	540	497	468	555	483	177	158	100	350	1	1	177134118	933	-5.86	2.44	12	0.03	-90.00	216.00	2635	20220922	-80.00	406	20230727	29.80	982	-46.33	20230113	406	29.80	20230727	2635	-80.00	20220922	406	29.80	20230727	0.04	N	151910	100	177 억	2094114	N	N	N	N
77	20230818	130809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	529	1	2	0.19	28433872	54983	18.66	522	531	509	686	370	528	517.14	1.18	7880	612	569	540	497	468	555	483	177	158	100	350	1	1	177134118	937	-5.88	2.45	12	0.03	-90.00	216.00	2635	20220922	-79.92	406	20230727	30.30	982	-46.13	20230113	406	30.30	20230727	2635	-79.92	20220922	406	30.30	20230727	0.04	N	151910	100	177 억	2094114	N	N	N	N
78	20230818	120822	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	528	0	3	0.00	25586749	49577	16.82	522	531	509	686	370	528	516.10	1.18	4153	612	569	540	497	468	555	483	177	158	100	350	1	1	177134118	935	-5.87	2.44	12	0.03	-90.00	216.00	2635	20220922	-79.96	406	20230727	30.05	982	-46.23	20230113	406	30.05	20230727	2635	-79.96	20220922	406	30.05	20230727	0.04	N	151910	100	177 억	2094114	N	N	N	N
79	20230818	110812	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	530	2	2	0.38	22252682	43222	14.67	522	531	509	686	370	528	514.85	1.18	6103	612	569	540	497	468	555	483	177	158	100	350	1	1	177134118	939	-5.89	2.45	12	0.02	-90.00	216.00	2635	20220922	-79.89	406	20230727	30.54	982	-46.03	20230113	406	30.54	20230727	2635	-79.89	20220922	406	30.54	20230727	0.04	N	151910	100	177 억	2094114	N	N	N	N
80	20230818	100816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	513	-15	5	-2.84	13842607	27009	9.17	522	522	509	686	370	528	512.52	1.18	-2143	612	569	540	497	468	555	483	177	158	100	350	1	1	177134118	909	-5.70	2.38	12	0.02	-90.00	216.00	2635	20220922	-80.53	406	20230727	26.35	982	-47.76	20230113	406	26.35	20230727	2635	-80.53	20220922	406	26.35	20230727	0.04	N	151910	100	177 억	2094114	N	N	N	N
81	20230818	090821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	510	-18	5	-3.41	2207457	4285	1.45	522	522	510	686	370	528	515.16	1.18	-2515	612	569	540	497	468	555	483	177	158	100	350	1	1	177134118	903	-5.67	2.36	12	0.00	-90.00	216.00	2635	20220922	-80.65	406	20230727	25.62	982	-48.07	20230113	406	25.62	20230727	2635	-80.65	20220922	406	25.62	20230727	0.04	N	151910	100	177 억	2094114	N	N	N	N
82	20230817	160816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	528	-34	5	-6.05	157315730	292345	27.76	554	583	511	730	394	562	538.12	1.22	-77913	635	598	549	512	463	617	531	177	168	100	380	1	1	177134118	935	-5.87	2.44	12	0.17	-90.00	216.00	3865	20220816	-86.34	406	20230727	30.05	982	-46.23	20230113	406	30.05	20230727	2635	-79.96	20220922	406	30.05	20230727	0.04	N	151910	100	177 억	2168503	N	N	N	N
83	20230817	150822	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	534	-28	5	-4.98	148126059	275019	26.11	554	583	511	730	394	562	538.60	1.22	-72457	635	598	549	512	463	617	531	177	168	100	380	1	1	177134118	946	-5.93	2.47	12	0.16	-90.00	216.00	3865	20220816	-86.18	406	20230727	31.53	982	-45.62	20230113	406	31.53	20230727	2635	-79.73	20220922	406	31.53	20230727	0.04	N	151910	100	177 억	2168503	N	N	N	N
84	20230817	140815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	528	-34	5	-6.05	137185442	254410	24.16	554	583	511	730	394	562	539.23	1.22	-68553	635	598	549	512	463	617	531	177	168	100	380	1	1	177134118	935	-5.87	2.44	12	0.14	-90.00	216.00	3865	20220816	-86.34	406	20230727	30.05	982	-46.23	20230113	406	30.05	20230727	2635	-79.96	20220922	406	30.05	20230727	0.04	N	151910	100	177 억	2168503	N	N	N	N
85	20230817	130813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	536	-26	5	-4.63	82125575	152502	14.48	554	560	524	730	394	562	538.52	1.22	-61142	635	598	549	512	463	617	531	177	168	100	380	1	1	177134118	949	-5.96	2.48	12	0.09	-90.00	216.00	3865	20220816	-86.13	406	20230727	32.02	982	-45.42	20230113	406	32.02	20230727	2635	-79.66	20220922	406	32.02	20230727	0.04	N	151910	100	177 억	2168503	N	N	N	N
86	20230817	120816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	535	-27	5	-4.80	80560282	149574	14.20	554	560	524	730	394	562	538.60	1.22	-60555	635	598	549	512	463	617	531	177	168	100	380	1	1	177134118	948	-5.94	2.48	12	0.08	-90.00	216.00	3865	20220816	-86.16	406	20230727	31.77	982	-45.52	20230113	406	31.77	20230727	2635	-79.70	20220922	406	31.77	20230727	0.04	N	151910	100	177 억	2168503	N	N	N	N
87	20230817	110815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	531	-31	5	-5.52	74034592	137275	13.03	554	560	524	730	394	562	539.32	1.22	-59766	635	598	549	512	463	617	531	177	168	100	380	1	1	177134118	941	-5.90	2.46	12	0.08	-90.00	216.00	3865	20220816	-86.26	406	20230727	30.79	982	-45.93	20230113	406	30.79	20230727	2635	-79.85	20220922	406	30.79	20230727	0.04	N	151910	100	177 억	2168503	N	N	N	N
88	20230817	100810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	536	-26	5	-4.63	40396373	74119	7.04	554	560	536	730	394	562	545.02	1.22	-28553	635	598	549	512	463	617	531	177	168	100	380	1	1	177134118	949	-5.96	2.48	12	0.04	-90.00	216.00	3865	20220816	-86.13	406	20230727	32.02	982	-45.42	20230113	406	32.02	20230727	2635	-79.66	20220922	406	32.02	20230727	0.04	N	151910	100	177 억	2168503	N	N	N	N
89	20230817	090810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	545	-17	5	-3.02	11654463	21279	2.02	554	557	544	730	394	562	547.70	1.22	146	635	598	549	512	463	617	531	177	168	100	380	1	1	177134118	965	-6.06	2.52	12	0.01	-90.00	216.00	3865	20220816	-85.90	406	20230727	34.24	982	-44.50	20230113	406	34.24	20230727	2635	-79.32	20220922	406	34.24	20230727	0.04	N	151910	100	177 억	2168503	N	N	N	N
90	20230816	160815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	562	40	2	7.66	577900569	1048128	438.22	522	586	500	678	366	522	551.35	1.18	89677	586	554	536	504	486	570	520	177	156	100	350	1	1	177134118	995	-6.24	2.60	12	0.59	-90.00	216.00	3865	20220816	-85.46	406	20230727	38.42	982	-42.77	20230113	406	38.42	20230727	3865	-85.46	20220816	406	38.42	20230727	0.04	N	151910	100	177 억	2087200	N	N	N	N
91	20230816	150816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	559	37	2	7.09	573026795	1039451	434.59	522	586	500	678	366	522	551.28	1.18	88852	586	554	536	504	486	570	520	177	156	100	350	1	1	177134118	990	-6.21	2.59	12	0.59	-90.00	216.00	3865	20220816	-85.54	406	20230727	37.68	982	-43.08	20230113	406	37.68	20230727	3865	-85.54	20220816	406	37.68	20230727	0.04	N	151910	100	177 억	2087200	N	N	N	N
92	20230816	140815	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	564	42	2	8.05	528735686	960223	401.46	522	586	500	678	366	522	550.64	1.18	86814	586	554	536	504	486	570	520	177	156	100	350	1	1	177134118	999	-6.27	2.61	12	0.54	-90.00	216.00	3865	20220816	-85.41	406	20230727	38.92	982	-42.57	20230113	406	38.92	20230727	3865	-85.41	20220816	406	38.92	20230727	0.04	N	151910	100	177 억	2087200	N	N	N	N
93	20230816	130812	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	559	37	2	7.09	289392962	538449	225.12	522	566	500	678	366	522	537.46	1.18	22672	586	554	536	504	486	570	520	177	156	100	350	1	1	177134118	990	-6.21	2.59	12	0.30	-90.00	216.00	3865	20220816	-85.54	406	20230727	37.68	982	-43.08	20230113	406	37.68	20230727	3865	-85.54	20220816	406	37.68	20230727	0.04	N	151910	100	177 억	2087200	N	N	N	N
94	20230816	120823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	548	26	2	4.98	177627000	338492	141.52	522	560	500	678	366	522	524.76	1.18	29107	586	554	536	504	486	570	520	177	156	100	350	1	1	177134118	971	-6.09	2.54	12	0.19	-90.00	216.00	3865	20220816	-85.82	406	20230727	34.98	982	-44.20	20230113	406	34.98	20230727	3865	-85.82	20220816	406	34.98	20230727	0.04	N	151910	100	177 억	2087200	N	N	N	N
95	20230816	110820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	534	12	2	2.30	116509990	226523	94.71	522	550	500	678	366	522	514.34	1.18	-12889	586	554	536	504	486	570	520	177	156	100	350	1	1	177134118	946	-5.93	2.47	12	0.13	-90.00	216.00	3865	20220816	-86.18	406	20230727	31.53	982	-45.62	20230113	406	31.53	20230727	3865	-86.18	20220816	406	31.53	20230727	0.04	N	151910	100	177 억	2087200	N	N	N	N
96	20230816	100816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	510	-12	5	-2.30	61225257	121154	50.65	522	522	500	678	366	522	505.35	1.18	-17841	586	554	536	504	486	570	520	177	156	100	350	1	1	177134118	903	-5.67	2.36	12	0.07	-90.00	216.00	3865	20220816	-86.80	406	20230727	25.62	982	-48.07	20230113	406	25.62	20230727	3865	-86.80	20220816	406	25.62	20230727	0.04	N	151910	100	177 억	2087200	N	N	N	N
97	20230816	090813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	520	-2	5	-0.38	2897349	5604	2.34	522	522	512	678	366	522	517.01	1.18	-3885	586	554	536	504	486	570	520	177	156	100	350	1	1	177134118	921	-5.78	2.41	12	0.00	-90.00	216.00	3865	20220816	-86.55	406	20230727	28.08	982	-47.05	20230113	406	28.08	20230727	3865	-86.55	20220816	406	28.08	20230727	0.04	N	151910	100	177 억	2087200	N	N	N	N
98	20230814	160805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	522	-12	5	-2.25	127681934	239171	77.97	518	568	518	694	374	534	533.85	1.20	-49396	556	544	529	517	502	551	524	177	160	100	360	1	1	177134118	925	-5.80	2.42	12	0.14	-90.00	216.00	3865	20220816	-86.49	406	20230727	28.57	982	-46.84	20230113	406	28.57	20230727	3865	-86.49	20220816	406	28.57	20230727	0.03	N	151910	100	177 억	2134297	N	N	N	N
99	20230814	150803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	526	-8	5	-1.50	122459097	229174	74.71	518	568	518	694	374	534	534.35	1.20	-46133	556	544	529	517	502	551	524	177	160	100	360	1	1	177134118	932	-5.84	2.44	12	0.13	-90.00	216.00	3865	20220816	-86.39	406	20230727	29.56	982	-46.44	20230113	406	29.56	20230727	3865	-86.39	20220816	406	29.56	20230727	0.03	N	151910	100	177 억	2134297	N	N	N	N
100	20230814	140804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	521	-13	5	-2.43	110922137	207109	67.51	518	568	518	694	374	534	535.57	1.20	-44097	556	544	529	517	502	551	524	177	160	100	360	1	1	177134118	923	-5.79	2.41	12	0.12	-90.00	216.00	3865	20220816	-86.52	406	20230727	28.33	982	-46.95	20230113	406	28.33	20230727	3865	-86.52	20220816	406	28.33	20230727	0.03	N	151910	100	177 억	2134297	N	N	N	N
101	20230814	130756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	528	-6	5	-1.12	91199034	169358	55.21	518	568	518	694	374	534	538.50	1.20	-23225	556	544	529	517	502	551	524	177	160	100	360	1	1	177134118	935	-5.87	2.44	12	0.10	-90.00	216.00	3865	20220816	-86.34	406	20230727	30.05	982	-46.23	20230113	406	30.05	20230727	3865	-86.34	20220816	406	30.05	20230727	0.03	N	151910	100	177 억	2134297	N	N	N	N
102	20230814	120802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	532	-2	5	-0.37	78134161	144555	47.12	518	568	518	694	374	534	540.52	1.20	-20126	556	544	529	517	502	551	524	177	160	100	360	1	1	177134118	942	-5.91	2.46	12	0.08	-90.00	216.00	3865	20220816	-86.24	406	20230727	31.03	982	-45.82	20230113	406	31.03	20230727	3865	-86.24	20220816	406	31.03	20230727	0.03	N	151910	100	177 억	2134297	N	N	N	N
103	20230814	110757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	531	-3	5	-0.56	65770605	121305	39.54	518	568	518	694	374	534	542.19	1.20	-19009	556	544	529	517	502	551	524	177	160	100	360	1	1	177134118	941	-5.90	2.46	12	0.07	-90.00	216.00	3865	20220816	-86.26	406	20230727	30.79	982	-45.93	20230113	406	30.79	20230727	3865	-86.26	20220816	406	30.79	20230727	0.03	N	151910	100	177 억	2134297	N	N	N	N
104	20230814	100759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	536	2	2	0.37	52642503	96732	31.53	518	568	518	694	374	534	544.21	1.20	-21044	556	544	529	517	502	551	524	177	160	100	360	1	1	177134118	949	-5.96	2.48	12	0.05	-90.00	216.00	3865	20220816	-86.13	406	20230727	32.02	982	-45.42	20230113	406	32.02	20230727	3865	-86.13	20220816	406	32.02	20230727	0.03	N	151910	100	177 억	2134297	N	N	N	N
105	20230814	090757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	529	-5	5	-0.94	7217042	13443	4.38	518	549	518	694	374	534	536.86	1.20	-2742	556	544	529	517	502	551	524	177	160	100	360	1	1	177134118	937	-5.88	2.45	12	0.01	-90.00	216.00	3865	20220816	-86.31	406	20230727	30.30	982	-46.13	20230113	406	30.30	20230727	3865	-86.31	20220816	406	30.30	20230727	0.03	N	151910	100	177 억	2134297	N	N	N	N
106	20230811	160759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	534	14	2	2.69	160807034	304210	47.89	514	541	514	676	364	520	528.61	1.20	14589	562	540	510	488	458	552	500	177	156	100	350	1	1	177134118	946	-5.93	2.47	12	0.17	-90.00	216.00	3865	20220816	-86.18	406	20230727	31.53	982	-45.62	20230113	406	31.53	20230727	3865	-86.18	20220816	406	31.53	20230727	0.03	N	151910	100	177 억	2119995	N	N	N	N
107	20230811	150754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	536	16	2	3.08	157700592	298367	46.97	514	541	514	676	364	520	528.55	1.20	15192	562	540	510	488	458	552	500	177	156	100	350	1	1	177134118	949	-5.96	2.48	12	0.17	-90.00	216.00	3865	20220816	-86.13	406	20230727	32.02	982	-45.42	20230113	406	32.02	20230727	3865	-86.13	20220816	406	32.02	20230727	0.03	N	151910	100	177 억	2119995	N	N	N	N
108	20230811	140752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	523	3	2	0.58	121911233	231588	36.45	514	539	514	676	364	520	526.41	1.20	17968	562	540	510	488	458	552	500	177	156	100	350	1	1	177134118	926	-5.81	2.42	12	0.13	-90.00	216.00	3865	20220816	-86.47	406	20230727	28.82	982	-46.74	20230113	406	28.82	20230727	3865	-86.47	20220816	406	28.82	20230727	0.03	N	151910	100	177 억	2119995	N	N	N	N
109	20230811	130751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	526	6	2	1.15	108134902	205330	32.32	514	539	514	676	364	520	526.64	1.20	19011	562	540	510	488	458	552	500	177	156	100	350	1	1	177134118	932	-5.84	2.44	12	0.12	-90.00	216.00	3865	20220816	-86.39	406	20230727	29.56	982	-46.44	20230113	406	29.56	20230727	3865	-86.39	20220816	406	29.56	20230727	0.03	N	151910	100	177 억	2119995	N	N	N	N
110	20230811	120744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	525	5	2	0.96	91161966	172944	27.22	514	539	514	676	364	520	527.12	1.20	22559	562	540	510	488	458	552	500	177	156	100	350	1	1	177134118	930	-5.83	2.43	12	0.10	-90.00	216.00	3865	20220816	-86.42	406	20230727	29.31	982	-46.54	20230113	406	29.31	20230727	3865	-86.42	20220816	406	29.31	20230727	0.03	N	151910	100	177 억	2119995	N	N	N	N
111	20230811	110745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	530	10	2	1.92	84569776	160470	25.26	514	539	514	676	364	520	527.01	1.20	23438	562	540	510	488	458	552	500	177	156	100	350	1	1	177134118	939	-5.89	2.45	12	0.09	-90.00	216.00	3865	20220816	-86.29	406	20230727	30.54	982	-46.03	20230113	406	30.54	20230727	3865	-86.29	20220816	406	30.54	20230727	0.03	N	151910	100	177 억	2119995	N	N	N	N
112	20230811	100743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	531	11	2	2.12	66538268	126322	19.88	514	539	514	676	364	520	526.74	1.20	24550	562	540	510	488	458	552	500	177	156	100	350	1	1	177134118	941	-5.90	2.46	12	0.07	-90.00	216.00	3865	20220816	-86.26	406	20230727	30.79	982	-45.93	20230113	406	30.79	20230727	3865	-86.26	20220816	406	30.79	20230727	0.03	N	151910	100	177 억	2119995	N	N	N	N
113	20230811	090752	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	514	-6	5	-1.15	6543349	12655	1.99	514	529	514	676	364	520	517.06	1.20	779	562	540	510	488	458	552	500	177	156	100	350	1	1	177134118	910	-5.71	2.38	12	0.01	-90.00	216.00	3865	20220816	-86.70	406	20230727	26.60	982	-47.66	20230113	406	26.60	20230727	3865	-86.70	20220816	406	26.60	20230727	0.03	N	151910	100	177 억	2119995	N	N	N	N
114	20230810	160743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	520	34	2	7.00	324926726	634885	236.82	482	532	480	631	341	486	511.78	1.19	22721	523	504	480	461	437	514	471	177	145	100	330	1	1	177134118	921	-5.78	2.41	12	0.36	-90.00	216.00	3865	20220816	-86.55	406	20230727	28.08	982	-47.05	20230113	406	28.08	20230727	3865	-86.55	20220816	406	28.08	20230727	0.03	N	151910	100	177 억	2105653	N	N	N	N
115	20230810	150741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	515	29	2	5.97	313355479	612539	228.48	482	532	480	631	341	486	511.57	1.19	22946	523	504	480	461	437	514	471	177	145	100	330	1	1	177134118	912	-5.72	2.38	12	0.35	-90.00	216.00	3865	20220816	-86.68	406	20230727	26.85	982	-47.56	20230113	406	26.85	20230727	3865	-86.68	20220816	406	26.85	20230727	0.03	N	151910	100	177 억	2105653	N	N	N	N
116	20230810	140741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	521	35	2	7.20	285319603	558428	208.30	482	532	480	631	341	486	510.93	1.19	16634	523	504	480	461	437	514	471	177	145	100	330	1	1	177134118	923	-5.79	2.41	12	0.32	-90.00	216.00	3865	20220816	-86.52	406	20230727	28.33	982	-46.95	20230113	406	28.33	20230727	3865	-86.52	20220816	406	28.33	20230727	0.03	N	151910	100	177 억	2105653	N	N	N	N
117	20230810	130735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	502	16	2	3.29	74565089	152237	56.79	482	505	480	631	341	486	489.80	1.19	19848	523	504	480	461	437	514	471	177	145	100	330	1	1	177134118	889	-5.58	2.32	12	0.09	-90.00	216.00	3865	20220816	-87.01	406	20230727	23.65	982	-48.88	20230113	406	23.65	20230727	3865	-87.01	20220816	406	23.65	20230727	0.03	N	151910	100	177 억	2105653	N	N	N	N
118	20230810	120748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	489	3	2	0.62	42993971	88571	33.04	482	492	480	631	341	486	485.42	1.19	7718	523	504	480	461	437	514	471	177	145	100	330	1	1	177134118	866	-5.43	2.26	12	0.05	-90.00	216.00	3865	20220816	-87.35	406	20230727	20.44	982	-50.20	20230113	406	20.44	20230727	3865	-87.35	20220816	406	20.44	20230727	0.03	N	151910	100	177 억	2105653	N	N	N	N
119	20230810	110748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	485	-1	5	-0.21	29787001	61581	22.97	482	491	480	631	341	486	483.70	1.19	2886	523	504	480	461	437	514	471	177	145	100	330	1	1	177134118	859	-5.39	2.25	12	0.03	-90.00	216.00	3865	20220816	-87.45	406	20230727	19.46	982	-50.61	20230113	406	19.46	20230727	3865	-87.45	20220816	406	19.46	20230727	0.03	N	151910	100	177 억	2105653	N	N	N	N
120	20230810	100744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	484	-2	5	-0.41	25100809	51913	19.36	482	491	480	631	341	486	483.52	1.19	3136	523	504	480	461	437	514	471	177	145	100	330	1	1	177134118	857	-5.38	2.24	12	0.03	-90.00	216.00	3865	20220816	-87.48	406	20230727	19.21	982	-50.71	20230113	406	19.21	20230727	3865	-87.48	20220816	406	19.21	20230727	0.03	N	151910	100	177 억	2105653	N	N	N	N
121	20230810	090753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	490	4	2	0.82	4623310	9568	3.57	482	490	482	631	341	486	483.21	1.19	3176	523	504	480	461	437	514	471	177	145	100	330	1	1	177134118	868	-5.44	2.27	12	0.01	-90.00	216.00	3865	20220816	-87.32	406	20230727	20.69	982	-50.10	20230113	406	20.69	20230727	3865	-87.32	20220816	406	20.69	20230727	0.03	N	151910	100	177 억	2105653	N	N	N	N
122	20230809	160742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	486	21	2	4.52	128125000	267269	168.81	463	499	456	604	326	465	479.39	1.18	6273	485	474	467	456	449	480	462	177	139	100	310	1	1	177134118	861	-5.40	2.25	12	0.15	-90.00	216.00	3865	20220816	-87.43	406	20230727	19.70	982	-50.51	20230113	406	19.70	20230727	3865	-87.43	20220816	406	19.70	20230727	0.03	N	151910	100	177 억	2097527	N	N	N	N
123	20230809	150733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	481	16	2	3.44	75160512	158405	100.05	463	484	456	604	326	465	474.48	1.18	-31780	485	474	467	456	449	480	462	177	139	100	310	1	1	177134118	852	-5.34	2.23	12	0.09	-90.00	216.00	3865	20220816	-87.55	406	20230727	18.47	982	-51.02	20230113	406	18.47	20230727	3865	-87.55	20220816	406	18.47	20230727	0.03	N	151910	100	177 억	2097527	N	N	N	N
124	20230809	140732	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	476	11	2	2.37	52809400	111633	70.51	463	484	456	604	326	465	473.06	1.18	-19247	485	474	467	456	449	480	462	177	139	100	310	1	1	177134118	843	-5.29	2.20	12	0.06	-90.00	216.00	3865	20220816	-87.68	406	20230727	17.24	982	-51.53	20230113	406	17.24	20230727	3865	-87.68	20220816	406	17.24	20230727	0.03	N	151910	100	177 억	2097527	N	N	N	N
125	20230809	130749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	477	12	2	2.58	35423413	74709	47.19	463	484	456	604	326	465	474.15	1.18	-9842	485	474	467	456	449	480	462	177	139	100	310	1	1	177134118	845	-5.30	2.21	12	0.04	-90.00	216.00	3865	20220816	-87.66	406	20230727	17.49	982	-51.43	20230113	406	17.49	20230727	3865	-87.66	20220816	406	17.49	20230727	0.03	N	151910	100	177 억	2097527	N	N	N	N
126	20230809	120746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	477	12	2	2.58	24795047	52537	33.18	463	484	456	604	326	465	471.95	1.18	-7213	485	474	467	456	449	480	462	177	139	100	310	1	1	177134118	845	-5.30	2.21	12	0.03	-90.00	216.00	3865	20220816	-87.66	406	20230727	17.49	982	-51.43	20230113	406	17.49	20230727	3865	-87.66	20220816	406	17.49	20230727	0.03	N	151910	100	177 억	2097527	N	N	N	N
127	20230809	110742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	475	10	2	2.15	17643677	37566	23.73	463	484	456	604	326	465	469.67	1.18	-3899	485	474	467	456	449	480	462	177	139	100	310	1	1	177134118	841	-5.28	2.20	12	0.02	-90.00	216.00	3865	20220816	-87.71	406	20230727	17.00	982	-51.63	20230113	406	17.00	20230727	3865	-87.71	20220816	406	17.00	20230727	0.03	N	151910	100	177 억	2097527	N	N	N	N
128	20230809	100730	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	471	6	2	1.29	7812552	16813	10.62	463	478	456	604	326	465	464.67	1.18	-781	485	474	467	456	449	480	462	177	139	100	310	1	1	177134118	834	-5.23	2.18	12	0.01	-90.00	216.00	3865	20220816	-87.81	406	20230727	16.01	982	-52.04	20230113	406	16.01	20230727	3865	-87.81	20220816	406	16.01	20230727	0.03	N	151910	100	177 억	2097527	N	N	N	N
129	20230809	090735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	456	-9	5	-1.94	2806202	6100	3.85	463	466	456	604	326	465	460.03	1.18	-50	485	474	467	456	449	480	462	177	139	100	310	1	1	177134118	808	-5.07	2.11	12	0.00	-90.00	216.00	3865	20220816	-88.20	406	20230727	12.32	982	-53.56	20230113	406	12.32	20230727	3865	-88.20	20220816	406	12.32	20230727	0.03	N	151910	100	177 억	2097527	N	N	N	N
130	20230808	160749	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	465	-10	5	-2.11	73851216	158271	93.12	460	478	460	617	333	475	466.61	1.19	-14979	507	491	480	464	453	499	472	177	142	100	320	1	1	177134118	824	-5.17	2.15	12	0.09	-90.00	216.00	3865	20220816	-87.97	406	20230727	14.53	982	-52.65	20230113	406	14.53	20230727	3865	-87.97	20220816	406	14.53	20230727	0.03	N	151910	100	177 억	2112506	N	N	N	N
131	20230808	150741	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	465	-10	5	-2.11	72716942	155834	91.68	460	478	460	617	333	475	466.63	1.19	-14947	507	491	480	464	453	499	472	177	142	100	320	1	1	177134118	824	-5.17	2.15	12	0.09	-90.00	216.00	3865	20220816	-87.97	406	20230727	14.53	982	-52.65	20230113	406	14.53	20230727	3865	-87.97	20220816	406	14.53	20230727	0.03	N	151910	100	177 억	2112506	N	N	N	N
132	20230808	140737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	469	-6	5	-1.26	65005494	139287	81.95	460	478	460	617	333	475	466.70	1.19	-11337	507	491	480	464	453	499	472	177	142	100	320	1	1	177134118	831	-5.21	2.17	12	0.08	-90.00	216.00	3865	20220816	-87.87	406	20230727	15.52	982	-52.24	20230113	406	15.52	20230727	3865	-87.87	20220816	406	15.52	20230727	0.03	N	151910	100	177 억	2112506	N	N	N	N
133	20230808	130729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	471	-4	5	-0.84	60480083	129634	76.27	460	478	460	617	333	475	466.54	1.19	-10245	507	491	480	464	453	499	472	177	142	100	320	1	1	177134118	834	-5.23	2.18	12	0.07	-90.00	216.00	3865	20220816	-87.81	406	20230727	16.01	982	-52.04	20230113	406	16.01	20230727	3865	-87.81	20220816	406	16.01	20230727	0.03	N	151910	100	177 억	2112506	N	N	N	N
134	20230808	120735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	471	-4	5	-0.84	52651347	112976	66.47	460	478	460	617	333	475	466.04	1.19	-6762	507	491	480	464	453	499	472	177	142	100	320	1	1	177134118	834	-5.23	2.18	12	0.06	-90.00	216.00	3865	20220816	-87.81	406	20230727	16.01	982	-52.04	20230113	406	16.01	20230727	3865	-87.81	20220816	406	16.01	20230727	0.03	N	151910	100	177 억	2112506	N	N	N	N
135	20230808	110725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	466	-9	5	-1.89	46680610	100196	58.95	460	478	460	617	333	475	465.89	1.19	-1949	507	491	480	464	453	499	472	177	142	100	320	1	1	177134118	825	-5.18	2.16	12	0.06	-90.00	216.00	3865	20220816	-87.94	406	20230727	14.78	982	-52.55	20230113	406	14.78	20230727	3865	-87.94	20220816	406	14.78	20230727	0.03	N	151910	100	177 억	2112506	N	N	N	N
136	20230808	100737	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	468	-7	5	-1.47	19542435	41712	24.54	460	478	460	617	333	475	468.51	1.19	2008	507	491	480	464	453	499	472	177	142	100	320	1	1	177134118	829	-5.20	2.17	12	0.02	-90.00	216.00	3865	20220816	-87.89	406	20230727	15.27	982	-52.34	20230113	406	15.27	20230727	3865	-87.89	20220816	406	15.27	20230727	0.03	N	151910	100	177 억	2112506	N	N	N	N
137	20230808	090740	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	477	2	2	0.42	7988047	17110	10.07	460	478	460	617	333	475	466.86	1.19	2146	507	491	480	464	453	499	472	177	142	100	320	1	1	177134118	845	-5.30	2.21	12	0.01	-90.00	216.00	3865	20220816	-87.66	406	20230727	17.49	982	-51.43	20230113	406	17.49	20230727	3865	-87.66	20220816	406	17.49	20230727	0.03	N	151910	100	177 억	2112506	N	N	N	N
138	20230807	160733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	475	4	2	0.85	81159800	168893	130.49	472	496	469	612	330	471	480.54	1.18	20126	498	484	474	460	450	479	455	177	141	100	320	1	1	177134118	841	-5.28	2.20	12	0.10	-90.00	216.00	3865	20220816	-87.71	406	20230727	17.00	982	-51.63	20230113	406	17.00	20230727	3865	-87.71	20220816	406	17.00	20230727	0.03	N	151910	100	177 억	2089290	N	N	N	N
139	20230807	150733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	476	5	2	1.06	80481954	167469	129.39	472	496	469	612	330	471	480.58	1.18	19687	498	484	474	460	450	479	455	177	141	100	320	1	1	177134118	843	-5.29	2.20	12	0.09	-90.00	216.00	3865	20220816	-87.68	406	20230727	17.24	982	-51.53	20230113	406	17.24	20230727	3865	-87.68	20220816	406	17.24	20230727	0.03	N	151910	100	177 억	2089290	N	N	N	N
140	20230807	140736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	472	1	2	0.21	76721860	159587	123.30	472	496	469	612	330	471	480.75	1.18	25792	498	484	474	460	450	479	455	177	141	100	320	1	1	177134118	836	-5.24	2.19	12	0.09	-90.00	216.00	3865	20220816	-87.79	406	20230727	16.26	982	-51.93	20230113	406	16.26	20230727	3865	-87.79	20220816	406	16.26	20230727	0.03	N	151910	100	177 억	2089290	N	N	N	N
141	20230807	130729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	477	6	2	1.27	64168213	133135	102.86	472	496	469	612	330	471	481.98	1.18	23520	498	484	474	460	450	479	455	177	141	100	320	1	1	177134118	845	-5.30	2.21	12	0.08	-90.00	216.00	3865	20220816	-87.66	406	20230727	17.49	982	-51.43	20230113	406	17.49	20230727	3865	-87.66	20220816	406	17.49	20230727	0.03	N	151910	100	177 억	2089290	N	N	N	N
142	20230807	120728	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	478	7	2	1.49	60181374	124760	96.39	472	496	469	612	330	471	482.38	1.18	23166	498	484	474	460	450	479	455	177	141	100	320	1	1	177134118	847	-5.31	2.21	12	0.07	-90.00	216.00	3865	20220816	-87.63	406	20230727	17.73	982	-51.32	20230113	406	17.73	20230727	3865	-87.63	20220816	406	17.73	20230727	0.03	N	151910	100	177 억	2089290	N	N	N	N
143	20230807	110723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	485	14	2	2.97	40697278	83868	64.80	472	496	469	612	330	471	485.25	1.18	10226	498	484	474	460	450	479	455	177	141	100	320	1	1	177134118	859	-5.39	2.25	12	0.05	-90.00	216.00	3865	20220816	-87.45	406	20230727	19.46	982	-50.61	20230113	406	19.46	20230727	3865	-87.45	20220816	406	19.46	20230727	0.03	N	151910	100	177 억	2089290	N	N	N	N
144	20230807	100731	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	481	10	2	2.12	13876850	28951	22.37	472	487	469	612	330	471	479.32	1.18	-5272	498	484	474	460	450	479	455	177	141	100	320	1	1	177134118	852	-5.34	2.23	12	0.02	-90.00	216.00	3865	20220816	-87.55	406	20230727	18.47	982	-51.02	20230113	406	18.47	20230727	3865	-87.55	20220816	406	18.47	20230727	0.03	N	151910	100	177 억	2089290	N	N	N	N
145	20230807	090729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	478	7	2	1.49	3069141	6450	4.98	472	478	472	612	330	471	475.84	1.18	-3912	498	484	474	460	450	479	455	177	141	100	320	1	1	177134118	847	-5.31	2.21	12	0.00	-90.00	216.00	3865	20220816	-87.63	406	20230727	17.73	982	-51.32	20230113	406	17.73	20230727	3865	-87.63	20220816	406	17.73	20230727	0.03	N	151910	100	177 억	2089290	N	N	N	N
146	20230804	160724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	471	-1	5	-0.21	61155757	129434	113.74	472	488	464	613	331	472	472.49	1.18	-6638	498	484	470	456	442	492	464	177	141	100	320	1	1	177134118	834	-5.23	2.18	12	0.07	-90.00	216.00	3865	20220816	-87.81	406	20230727	16.01	982	-52.04	20230113	406	16.01	20230727	3865	-87.81	20220816	406	16.01	20230727	0.03	N	151910	100	177 억	2095903	N	N	N	N
147	20230804	150723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	476	4	2	0.85	57105947	120868	106.21	472	488	464	613	331	472	472.47	1.18	-1953	498	484	470	456	442	492	464	177	141	100	320	1	1	177134118	843	-5.29	2.20	12	0.07	-90.00	216.00	3865	20220816	-87.68	406	20230727	17.24	982	-51.53	20230113	406	17.24	20230727	3865	-87.68	20220816	406	17.24	20230727	0.03	N	151910	100	177 억	2095903	N	N	N	N
148	20230804	140735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	471	-1	5	-0.21	48268571	102312	89.91	472	488	464	613	331	472	471.78	1.18	-2203	498	484	470	456	442	492	464	177	141	100	320	1	1	177134118	834	-5.23	2.18	12	0.06	-90.00	216.00	3865	20220816	-87.81	406	20230727	16.01	982	-52.04	20230113	406	16.01	20230727	3865	-87.81	20220816	406	16.01	20230727	0.03	N	151910	100	177 억	2095903	N	N	N	N
149	20230804	130721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	472	0	3	0.00	48008452	101761	89.42	472	488	464	613	331	472	471.78	1.18	-2166	498	484	470	456	442	492	464	177	141	100	320	1	1	177134118	836	-5.24	2.19	12	0.06	-90.00	216.00	3865	20220816	-87.79	406	20230727	16.26	982	-51.93	20230113	406	16.26	20230727	3865	-87.79	20220816	406	16.26	20230727	0.03	N	151910	100	177 억	2095903	N	N	N	N
150	20230804	120719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	472	0	3	0.00	27966223	58999	51.85	472	488	466	613	331	472	474.01	1.18	-2002	498	484	470	456	442	492	464	177	141	100	320	1	1	177134118	836	-5.24	2.19	12	0.03	-90.00	216.00	3865	20220816	-87.79	406	20230727	16.26	982	-51.93	20230113	406	16.26	20230727	3865	-87.79	20220816	406	16.26	20230727	0.03	N	151910	100	177 억	2095903	N	N	N	N
151	20230804	110727	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	480	8	2	1.69	16784324	35352	31.07	472	488	466	613	331	472	474.78	1.18	-2398	498	484	470	456	442	492	464	177	141	100	320	1	1	177134118	850	-5.33	2.22	12	0.02	-90.00	216.00	3865	20220816	-87.58	406	20230727	18.23	982	-51.12	20230113	406	18.23	20230727	3865	-87.58	20220816	406	18.23	20230727	0.03	N	151910	100	177 억	2095903	N	N	N	N
152	20230804	100716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	470	-2	5	-0.42	9859511	20894	18.36	472	488	466	613	331	472	471.88	1.18	-1268	498	484	470	456	442	492	464	177	141	100	320	1	1	177134118	833	-5.22	2.18	12	0.01	-90.00	216.00	3865	20220816	-87.84	406	20230727	15.76	982	-52.14	20230113	406	15.76	20230727	3865	-87.84	20220816	406	15.76	20230727	0.03	N	151910	100	177 억	2095903	N	N	N	N
153	20230804	090716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	472	0	3	0.00	2765482	5880	5.17	472	488	466	613	331	472	470.32	1.18	-5413	498	484	470	456	442	492	464	177	141	100	320	1	1	177134118	836	-5.24	2.19	12	0.00	-90.00	216.00	3865	20220816	-87.79	406	20230727	16.26	982	-51.93	20230113	406	16.26	20230727	3865	-87.79	20220816	406	16.26	20230727	0.03	N	151910	100	177 억	2095903	N	N	N	N
154	20230803	160716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	472	1	2	0.21	52973561	113436	90.91	471	484	456	612	330	471	466.99	1.18	-1909	522	496	479	453	436	488	445	177	141	100	320	1	1	177134118	836	-5.24	2.19	12	0.06	-90.00	216.00	3865	20220816	-87.79	406	20230727	16.26	982	-51.93	20230113	406	16.26	20230727	3865	-87.79	20220816	406	16.26	20230727	0.03	N	151910	100	177 억	2097813	N	N	N	N
155	20230803	150723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	471	0	3	0.00	51153416	109572	87.81	471	484	456	612	330	471	466.85	1.18	-4212	522	496	479	453	436	488	445	177	141	100	320	1	1	177134118	834	-5.23	2.18	12	0.06	-90.00	216.00	3865	20220816	-87.81	406	20230727	16.01	982	-52.04	20230113	406	16.01	20230727	3865	-87.81	20220816	406	16.01	20230727	0.03	N	151910	100	177 억	2097813	N	N	N	N
156	20230803	140716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	475	4	2	0.85	49360206	105766	84.76	471	484	456	612	330	471	466.69	1.18	-4248	522	496	479	453	436	488	445	177	141	100	320	1	1	177134118	841	-5.28	2.20	12	0.06	-90.00	216.00	3865	20220816	-87.71	406	20230727	17.00	982	-51.63	20230113	406	17.00	20230727	3865	-87.71	20220816	406	17.00	20230727	0.03	N	151910	100	177 억	2097813	N	N	N	N
157	20230803	130720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	466	-5	5	-1.06	38321009	82631	66.22	471	474	456	612	330	471	463.76	1.18	4446	522	496	479	453	436	488	445	177	141	100	320	1	1	177134118	825	-5.18	2.16	12	0.05	-90.00	216.00	3865	20220816	-87.94	406	20230727	14.78	982	-52.55	20230113	406	14.78	20230727	3865	-87.94	20220816	406	14.78	20230727	0.03	N	151910	100	177 억	2097813	N	N	N	N
158	20230803	120722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	464	-7	5	-1.49	38221474	82417	66.05	471	474	456	612	330	471	463.76	1.18	4348	522	496	479	453	436	488	445	177	141	100	320	1	1	177134118	822	-5.16	2.15	12	0.05	-90.00	216.00	3865	20220816	-87.99	406	20230727	14.29	982	-52.75	20230113	406	14.29	20230727	3865	-87.99	20220816	406	14.29	20230727	0.03	N	151910	100	177 억	2097813	N	N	N	N
159	20230803	110713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	460	-11	5	-2.34	37453204	80756	64.72	471	474	456	612	330	471	463.78	1.18	3119	522	496	479	453	436	488	445	177	141	100	320	1	1	177134118	815	-5.11	2.13	12	0.05	-90.00	216.00	3865	20220816	-88.10	406	20230727	13.30	982	-53.16	20230113	406	13.30	20230727	3865	-88.10	20220816	406	13.30	20230727	0.03	N	151910	100	177 억	2097813	N	N	N	N
160	20230803	100712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	470	-1	5	-0.21	26234920	56555	45.33	471	474	456	612	330	471	463.88	1.18	5849	522	496	479	453	436	488	445	177	141	100	320	1	1	177134118	833	-5.22	2.18	12	0.03	-90.00	216.00	3865	20220816	-87.84	406	20230727	15.76	982	-52.14	20230113	406	15.76	20230727	3865	-87.84	20220816	406	15.76	20230727	0.03	N	151910	100	177 억	2097813	N	N	N	N
161	20230803	090712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	468	-3	5	-0.64	2192416	4673	3.75	471	473	465	612	330	471	469.17	1.18	-953	522	496	479	453	436	488	445	177	141	100	320	1	1	177134118	829	-5.20	2.17	12	0.00	-90.00	216.00	3865	20220816	-87.89	406	20230727	15.27	982	-52.34	20230113	406	15.27	20230727	3865	-87.89	20220816	406	15.27	20230727	0.03	N	151910	100	177 억	2097813	N	N	N	N
162	20230802	160717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	471	-4	5	-0.84	59003433	124768	66.92	475	505	462	617	333	475	472.91	1.21	-38126	518	496	485	463	452	491	458	177	142	100	320	1	1	177134118	834	-5.23	2.18	12	0.07	-90.00	216.00	3865	20220816	-87.81	406	20230727	16.01	982	-52.04	20230113	406	16.01	20230727	3865	-87.81	20220816	406	16.01	20230727	0.04	N	151910	100	177 억	2135325	N	N	N	N
163	20230802	150725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	471	-4	5	-0.84	57959678	122552	65.73	475	505	462	617	333	475	472.94	1.21	-38132	518	496	485	463	452	491	458	177	142	100	320	1	1	177134118	834	-5.23	2.18	12	0.07	-90.00	216.00	3865	20220816	-87.81	406	20230727	16.01	982	-52.04	20230113	406	16.01	20230727	3865	-87.81	20220816	406	16.01	20230727	0.04	N	151910	100	177 억	2135325	N	N	N	N
164	20230802	140719	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	468	-7	5	-1.47	42830871	90749	48.67	475	505	462	617	333	475	471.97	1.21	-21571	518	496	485	463	452	491	458	177	142	100	320	1	1	177134118	829	-5.20	2.17	12	0.05	-90.00	216.00	3865	20220816	-87.89	406	20230727	15.27	982	-52.34	20230113	406	15.27	20230727	3865	-87.89	20220816	406	15.27	20230727	0.04	N	151910	100	177 억	2135325	N	N	N	N
165	20230802	130714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	472	-3	5	-0.63	28288256	59691	32.02	475	505	469	617	333	475	473.91	1.21	-13762	518	496	485	463	452	491	458	177	142	100	320	1	1	177134118	836	-5.24	2.19	12	0.03	-90.00	216.00	3865	20220816	-87.79	406	20230727	16.26	982	-51.93	20230113	406	16.26	20230727	3865	-87.79	20220816	406	16.26	20230727	0.04	N	151910	100	177 억	2135325	N	N	N	N
166	20230802	120709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	470	-5	5	-1.05	25759620	54343	29.15	475	505	469	617	333	475	474.02	1.21	-11836	518	496	485	463	452	491	458	177	142	100	320	1	1	177134118	833	-5.22	2.18	12	0.03	-90.00	216.00	3865	20220816	-87.84	406	20230727	15.76	982	-52.14	20230113	406	15.76	20230727	3865	-87.84	20220816	406	15.76	20230727	0.04	N	151910	100	177 억	2135325	N	N	N	N
167	20230802	110709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	474	-1	5	-0.21	11950217	25003	13.41	475	505	474	617	333	475	477.95	1.21	-6732	518	496	485	463	452	491	458	177	142	100	320	1	1	177134118	840	-5.27	2.19	12	0.01	-90.00	216.00	3865	20220816	-87.74	406	20230727	16.75	982	-51.73	20230113	406	16.75	20230727	3865	-87.74	20220816	406	16.75	20230727	0.04	N	151910	100	177 억	2135325	N	N	N	N
168	20230802	100711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	479	4	2	0.84	7848265	16403	8.80	475	505	474	617	333	475	478.47	1.21	-3926	518	496	485	463	452	491	458	177	142	100	320	1	1	177134118	848	-5.32	2.22	12	0.01	-90.00	216.00	3865	20220816	-87.61	406	20230727	17.98	982	-51.22	20230113	406	17.98	20230727	3865	-87.61	20220816	406	17.98	20230727	0.04	N	151910	100	177 억	2135325	N	N	N	N
169	20230802	090711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	489	14	2	2.95	1350419	2766	1.48	475	505	475	617	333	475	488.22	1.21	-913	518	496	485	463	452	491	458	177	142	100	320	1	1	177134118	866	-5.43	2.26	12	0.00	-90.00	216.00	3865	20220816	-87.35	406	20230727	20.44	982	-50.20	20230113	406	20.44	20230727	3865	-87.35	20220816	406	20.44	20230727	0.04	N	151910	100	177 억	2135325	N	N	N	N
170	20230801	160712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	475	-8	5	-1.66	89206123	184432	125.76	478	507	474	627	339	483	484.06	1.22	-29463	496	489	480	473	464	485	469	177	144	100	320	1	1	177134118	841	-5.28	2.20	12	0.10	-90.00	216.00	3865	20220816	-87.71	406	20230727	17.00	982	-51.63	20230113	406	17.00	20230727	3865	-87.71	20220816	406	17.00	20230727	0.04	N	151910	100	177 억	2164040	N	N	N	N
171	20230801	150707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	476	-7	5	-1.45	81275847	167781	114.41	478	507	474	627	339	483	484.42	1.22	-29539	496	489	480	473	464	485	469	177	144	100	320	1	1	177134118	843	-5.29	2.20	12	0.09	-90.00	216.00	3865	20220816	-87.68	406	20230727	17.24	982	-51.53	20230113	406	17.24	20230727	3865	-87.68	20220816	406	17.24	20230727	0.04	N	151910	100	177 억	2164040	N	N	N	N
172	20230801	140721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	483	0	3	0.00	61726662	126933	86.55	478	507	476	627	339	483	486.29	1.22	-29494	496	489	480	473	464	485	469	177	144	100	320	1	1	177134118	856	-5.37	2.24	12	0.07	-90.00	216.00	3865	20220816	-87.50	406	20230727	18.97	982	-50.81	20230113	406	18.97	20230727	3865	-87.50	20220816	406	18.97	20230727	0.04	N	151910	100	177 억	2164040	N	N	N	N
173	20230801	130706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	487	4	2	0.83	38285773	78241	53.35	478	507	478	627	339	483	489.33	1.22	-15617	496	489	480	473	464	485	469	177	144	100	320	1	1	177134118	863	-5.41	2.25	12	0.04	-90.00	216.00	3865	20220816	-87.40	406	20230727	19.95	982	-50.41	20230113	406	19.95	20230727	3865	-87.40	20220816	406	19.95	20230727	0.04	N	151910	100	177 억	2164040	N	N	N	N
174	20230801	120706	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	482	-1	5	-0.21	31561418	64361	43.89	478	507	478	627	339	483	490.38	1.22	-12215	496	489	480	473	464	485	469	177	144	100	320	1	1	177134118	854	-5.36	2.23	12	0.04	-90.00	216.00	3865	20220816	-87.53	406	20230727	18.72	982	-50.92	20230113	406	18.72	20230727	3865	-87.53	20220816	406	18.72	20230727	0.04	N	151910	100	177 억	2164040	N	N	N	N
175	20230801	110702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	485	2	2	0.41	25711547	52255	35.63	478	507	478	627	339	483	492.04	1.22	-10586	496	489	480	473	464	485	469	177	144	100	320	1	1	177134118	859	-5.39	2.25	12	0.03	-90.00	216.00	3865	20220816	-87.45	406	20230727	19.46	982	-50.61	20230113	406	19.46	20230727	3865	-87.45	20220816	406	19.46	20230727	0.04	N	151910	100	177 억	2164040	N	N	N	N
176	20230801	100707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	486	3	2	0.62	18203715	36834	25.12	478	507	478	627	339	483	494.21	1.22	-7231	496	489	480	473	464	485	469	177	144	100	320	1	1	177134118	861	-5.40	2.25	12	0.02	-90.00	216.00	3865	20220816	-87.43	406	20230727	19.70	982	-50.51	20230113	406	19.70	20230727	3865	-87.43	20220816	406	19.70	20230727	0.04	N	151910	100	177 억	2164040	N	N	N	N
177	20230801	090701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	496	13	2	2.69	9477957	18937	12.91	478	507	478	627	339	483	500.50	1.22	-5930	496	489	480	473	464	485	469	177	144	100	320	1	1	177134118	879	-5.51	2.30	12	0.01	-90.00	216.00	3865	20220816	-87.17	406	20230727	22.17	982	-49.49	20230113	406	22.17	20230727	3865	-87.17	20220816	406	22.17	20230727	0.04	N	151910	100	177 억	2164040	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History