KissMeData/091580/price/prices-20230801.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160724	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16700	-150	5	-0.89	1292338390	76527	83.63	17000	17080	16700	21900	11800	16850	16887.88	2.08	-41	-8944	17396	17122	16986	16712	16576	17055	16645	69	5050	500	12460	10	1	13628219	2276	9.29	1.83	12	0.56	1798.00	9136.00	29500	20230418	-43.39	13150	20221013	27.00	29500	-43.39	20230418	14000	19.29	20230103	29500	-43.39	20230418	13150	27.00	20221013	7.14	N	091580	500	69 억	282820	N	N	1	N	N
3	20230831	150915	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16770	-80	5	-0.47	1180776010	69860	76.35	17000	17080	16770	21900	11800	16850	16902.03	2.08	-41	-8082	17396	17122	16986	16712	16576	17055	16645	69	5050	500	12460	10	1	13628219	2285	9.33	1.84	12	0.51	1798.00	9136.00	29500	20230418	-43.15	13150	20221013	27.53	29500	-43.15	20230418	14000	19.79	20230103	29500	-43.15	20230418	13150	27.53	20221013	7.14	N	091580	500	69 억	282820	N	N	17	N	N
4	20230831	141008	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16810	-40	5	-0.24	1011735330	59796	65.35	17000	17080	16800	21900	11800	16850	16919.78	2.08	-41	-6796	17396	17122	16986	16712	16576	17055	16645	69	5050	500	12460	10	1	13628219	2291	9.35	1.84	12	0.44	1798.00	9136.00	29500	20230418	-43.02	13150	20221013	27.83	29500	-43.02	20230418	14000	20.07	20230103	29500	-43.02	20230418	13150	27.83	20221013	7.14	N	091580	500	69 억	282820	N	N	17	N	N
5	20230831	130939	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16820	-30	5	-0.18	922535180	54492	59.55	17000	17080	16820	21900	11800	16850	16929.74	2.08	-41	-6084	17396	17122	16986	16712	16576	17055	16645	69	5050	500	12460	10	1	13628219	2292	9.35	1.84	12	0.40	1798.00	9136.00	29500	20230418	-42.98	13150	20221013	27.91	29500	-42.98	20230418	14000	20.14	20230103	29500	-42.98	20230418	13150	27.91	20221013	7.14	N	091580	500	69 억	282820	N	N	17	N	N
6	20230831	121001	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16920	70	2	0.42	740955460	43725	47.78	17000	17080	16870	21900	11800	16850	16945.81	2.08	-41	-215	17396	17122	16986	16712	16576	17055	16645	69	5050	500	12460	10	1	13628219	2306	9.41	1.85	12	0.32	1798.00	9136.00	29500	20230418	-42.64	13150	20221013	28.67	29500	-42.64	20230418	14000	20.86	20230103	29500	-42.64	20230418	13150	28.67	20221013	7.14	N	091580	500	69 억	282820	N	N	17	N	N
7	20230831	111359	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16880	30	2	0.18	633545120	37375	40.84	17000	17080	16870	21900	11800	16850	16951.04	2.08	-41	-769	17396	17122	16986	16712	16576	17055	16645	69	5050	500	12460	10	1	13628219	2300	9.39	1.85	12	0.27	1798.00	9136.00	29500	20230418	-42.78	13150	20221013	28.37	29500	-42.78	20230418	14000	20.57	20230103	29500	-42.78	20230418	13150	28.37	20221013	7.14	N	091580	500	69 억	282820	N	N	17	N	N
8	20230831	101048	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16890	40	2	0.24	475909070	28044	30.65	17000	17080	16870	21900	11800	16850	16970.09	2.08	-41	-116	17396	17122	16986	16712	16576	17055	16645	69	5050	500	12460	10	1	13628219	2302	9.39	1.85	12	0.21	1798.00	9136.00	29500	20230418	-42.75	13150	20221013	28.44	29500	-42.75	20230418	14000	20.64	20230103	29500	-42.75	20230418	13150	28.44	20221013	7.14	N	091580	500	69 억	282820	N	N	17	N	N
9	20230831	090921	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17010	160	2	0.95	96055830	5669	6.20	17000	17010	16900	21900	11800	16850	16944.05	2.08	-41	2211	17396	17122	16986	16712	16576	17055	16645	69	5050	500	12460	10	1	13628219	2318	9.46	1.86	12	0.04	1798.00	9136.00	29500	20230418	-42.34	13150	20221013	29.35	29500	-42.34	20230418	14000	21.50	20230103	29500	-42.34	20230418	13150	29.35	20221013	7.14	N	091580	500	69 억	282820	N	N	17	N	N
10	20230830	160727	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16850	40	2	0.24	1531479730	89939	67.82	17070	17260	16850	21850	11770	16810	17028.08	2.17	0	-13660	17110	16960	16730	16580	16350	17035	16655	69	5040	500	12430	10	1	13628219	2296	9.37	1.84	12	0.66	1798.00	9136.00	29500	20230418	-42.88	13150	20221013	28.14	29500	-42.88	20230418	14000	20.36	20230103	29500	-42.88	20230418	13150	28.14	20221013	7.19	N	091580	500	69 억	296308	N	N	17	N	N
11	20230830	150855	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16900	90	2	0.54	1423549410	83539	63.00	17070	17260	16890	21850	11770	16810	17040.54	2.17	0	-13029	17110	16960	16730	16580	16350	17035	16655	69	5040	500	12430	10	1	13628219	2303	9.40	1.85	12	0.61	1798.00	9136.00	29500	20230418	-42.71	13150	20221013	28.52	29500	-42.71	20230418	14000	20.71	20230103	29500	-42.71	20230418	13150	28.52	20221013	7.19	N	091580	500	69 억	296308	N	N	606	N	N
12	20230830	140937	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16920	110	2	0.65	1278137100	74940	56.51	17070	17260	16920	21850	11770	16810	17055.47	2.17	0	-11220	17110	16960	16730	16580	16350	17035	16655	69	5040	500	12430	10	1	13628219	2306	9.41	1.85	12	0.55	1798.00	9136.00	29500	20230418	-42.64	13150	20221013	28.67	29500	-42.64	20230418	14000	20.86	20230103	29500	-42.64	20230418	13150	28.67	20221013	7.19	N	091580	500	69 억	296308	N	N	606	N	N
13	20230830	130926	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16970	160	2	0.95	1136038160	66558	50.19	17070	17260	16950	21850	11770	16810	17068.39	2.17	0	-7475	17110	16960	16730	16580	16350	17035	16655	69	5040	500	12430	10	1	13628219	2313	9.44	1.86	12	0.49	1798.00	9136.00	29500	20230418	-42.47	13150	20221013	29.05	29500	-42.47	20230418	14000	21.21	20230103	29500	-42.47	20230418	13150	29.05	20221013	7.19	N	091580	500	69 억	296308	N	N	606	N	N
14	20230830	120938	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17020	210	2	1.25	1056692990	61890	46.67	17070	17260	16950	21850	11770	16810	17073.73	2.17	0	-6675	17110	16960	16730	16580	16350	17035	16655	69	5040	500	12430	10	1	13628219	2320	9.47	1.86	12	0.45	1798.00	9136.00	29500	20230418	-42.31	13150	20221013	29.43	29500	-42.31	20230418	14000	21.57	20230103	29500	-42.31	20230418	13150	29.43	20221013	7.19	N	091580	500	69 억	296308	N	N	606	N	N
15	20230830	111349	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17040	230	2	1.37	936209770	54822	41.34	17070	17260	16950	21850	11770	16810	17077.26	2.17	0	-3488	17110	16960	16730	16580	16350	17035	16655	69	5040	500	12430	10	1	13628219	2322	9.48	1.87	12	0.40	1798.00	9136.00	29500	20230418	-42.24	13150	20221013	29.58	29500	-42.24	20230418	14000	21.71	20230103	29500	-42.24	20230418	13150	29.58	20221013	7.19	N	091580	500	69 억	296308	N	N	606	N	N
16	20230830	101004	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17060	250	2	1.49	695421740	40653	30.66	17070	17260	17010	21850	11770	16810	17106.28	2.17	0	984	17110	16960	16730	16580	16350	17035	16655	69	5040	500	12430	10	1	13628219	2325	9.49	1.87	12	0.30	1798.00	9136.00	29500	20230418	-42.17	13150	20221013	29.73	29500	-42.17	20230418	14000	21.86	20230103	29500	-42.17	20230418	13150	29.73	20221013	7.19	N	091580	500	69 억	296308	N	N	606	N	N
17	20230830	090905	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17180	370	2	2.20	300026120	17521	13.21	17070	17260	17030	21850	11770	16810	17123.80	2.17	0	4010	17110	16960	16730	16580	16350	17035	16655	69	5040	500	12430	10	1	13628219	2341	9.56	1.88	12	0.13	1798.00	9136.00	29500	20230418	-41.76	13150	20221013	30.65	29500	-41.76	20230418	14000	22.71	20230103	29500	-41.76	20230418	13150	30.65	20221013	7.19	N	091580	500	69 억	296308	N	N	606	N	N
18	20230829	160722	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16810	90	2	0.54	2213016160	132210	140.57	16630	16880	16500	21700	11710	16720	16738.21	2.04	0	17860	17133	16926	16563	16356	15993	17030	16460	69	4980	500	12370	10	1	13628219	2291	9.35	1.84	12	0.97	1798.00	9136.00	29500	20230418	-43.02	13150	20221013	27.83	29500	-43.02	20230418	14000	20.07	20230103	29500	-43.02	20230418	13150	27.83	20221013	7.25	N	091580	500	69 억	278400	N	N	606	N	N
19	20230829	150900	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16840	120	2	0.72	2086158800	124666	132.55	16630	16880	16500	21700	11710	16720	16733.98	2.04	0	17906	17133	16926	16563	16356	15993	17030	16460	69	4980	500	12370	10	1	13628219	2295	9.37	1.84	12	0.91	1798.00	9136.00	29500	20230418	-42.92	13150	20221013	28.06	29500	-42.92	20230418	14000	20.29	20230103	29500	-42.92	20230418	13150	28.06	20221013	7.25	N	091580	500	69 억	278400	N	N	23	N	N
20	20230829	141005	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16850	130	2	0.78	1961922430	117293	124.71	16630	16860	16500	21700	11710	16720	16726.68	2.04	0	17666	17133	16926	16563	16356	15993	17030	16460	69	4980	500	12370	10	1	13628219	2296	9.37	1.84	12	0.86	1798.00	9136.00	29500	20230418	-42.88	13150	20221013	28.14	29500	-42.88	20230418	14000	20.36	20230103	29500	-42.88	20230418	13150	28.14	20221013	7.25	N	091580	500	69 억	278400	N	N	23	N	N
21	20230829	130924	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16850	130	2	0.78	1835972210	109813	116.76	16630	16860	16500	21700	11710	16720	16719.08	2.04	0	19872	17133	16926	16563	16356	15993	17030	16460	69	4980	500	12370	10	1	13628219	2296	9.37	1.84	12	0.81	1798.00	9136.00	29500	20230418	-42.88	13150	20221013	28.14	29500	-42.88	20230418	14000	20.36	20230103	29500	-42.88	20230418	13150	28.14	20221013	7.25	N	091580	500	69 억	278400	N	N	23	N	N
22	20230829	120953	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16800	80	2	0.48	1698769670	101661	108.09	16630	16850	16500	21700	11710	16720	16710.14	2.04	0	18708	17133	16926	16563	16356	15993	17030	16460	69	4980	500	12370	10	1	13628219	2290	9.34	1.84	12	0.75	1798.00	9136.00	29500	20230418	-43.05	13150	20221013	27.76	29500	-43.05	20230418	14000	20.00	20230103	29500	-43.05	20230418	13150	27.76	20221013	7.25	N	091580	500	69 억	278400	N	N	23	N	N
23	20230829	111613	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16810	90	2	0.54	1567174260	93823	99.75	16630	16850	16500	21700	11710	16720	16703.52	2.04	0	19502	17133	16926	16563	16356	15993	17030	16460	69	4980	500	12370	10	1	13628219	2291	9.35	1.84	12	0.69	1798.00	9136.00	29500	20230418	-43.02	13150	20221013	27.83	29500	-43.02	20230418	14000	20.07	20230103	29500	-43.02	20230418	13150	27.83	20221013	7.25	N	091580	500	69 억	278400	N	N	23	N	N
24	20230829	101042	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16690	-30	5	-0.18	719510400	43105	45.83	16630	16820	16500	21700	11710	16720	16692.04	2.04	0	13014	17133	16926	16563	16356	15993	17030	16460	69	4980	500	12370	10	1	13628219	2275	9.28	1.83	12	0.32	1798.00	9136.00	29500	20230418	-43.42	13150	20221013	26.92	29500	-43.42	20230418	14000	19.21	20230103	29500	-43.42	20230418	13150	26.92	20221013	7.25	N	091580	500	69 억	278400	N	N	23	N	N
25	20230829	090708	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16570	-150	5	-0.90	69731580	4203	4.47	16630	16660	16520	21700	11710	16720	16590.91	2.04	0	-2273	17133	16926	16563	16356	15993	17030	16460	69	4980	500	12370	10	1	13628219	2258	9.22	1.81	12	0.03	1798.00	9136.00	29500	20230418	-43.83	13150	20221013	26.01	29500	-43.83	20230418	14000	18.36	20230103	29500	-43.83	20230418	13150	26.01	20221013	7.25	N	091580	500	69 억	278400	N	N	23	N	N
26	20230828	160702	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16720	480	2	2.96	1555025740	93775	120.03	16350	16770	16200	21100	11370	16240	16582.03	1.83	0	28925	16660	16450	16330	16120	16000	16390	16060	69	4860	500	12010	10	1	13628219	2279	9.30	1.83	12	0.69	1798.00	9136.00	29500	20230418	-43.32	13150	20221013	27.15	29500	-43.32	20230418	14000	19.43	20230103	29500	-43.32	20230418	13150	27.15	20221013	7.26	N	091580	500	69 억	249430	N	N	23	N	N
27	20230828	150710	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16690	450	2	2.77	1477119340	89112	114.06	16350	16770	16200	21100	11370	16240	16575.99	1.83	0	28903	16660	16450	16330	16120	16000	16390	16060	69	4860	500	12010	10	1	13628219	2275	9.28	1.83	12	0.65	1798.00	9136.00	29500	20230418	-43.42	13150	20221013	26.92	29500	-43.42	20230418	14000	19.21	20230103	29500	-43.42	20230418	13150	26.92	20221013	7.26	N	091580	500	69 억	249430	N	N	11	N	N
28	20230828	140710	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16560	320	2	1.97	1340935850	80909	103.56	16350	16770	16200	21100	11370	16240	16573.38	1.83	0	25785	16660	16450	16330	16120	16000	16390	16060	69	4860	500	12010	10	1	13628219	2257	9.21	1.81	12	0.59	1798.00	9136.00	29500	20230418	-43.86	13150	20221013	25.93	29500	-43.86	20230418	14000	18.29	20230103	29500	-43.86	20230418	13150	25.93	20221013	7.26	N	091580	500	69 억	249430	N	N	11	N	N
29	20230828	130716	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16690	450	2	2.77	1217390960	73482	94.06	16350	16770	16200	21100	11370	16240	16567.20	1.83	0	23531	16660	16450	16330	16120	16000	16390	16060	69	4860	500	12010	10	1	13628219	2275	9.28	1.83	12	0.54	1798.00	9136.00	29500	20230418	-43.42	13150	20221013	26.92	29500	-43.42	20230418	14000	19.21	20230103	29500	-43.42	20230418	13150	26.92	20221013	7.26	N	091580	500	69 억	249430	N	N	11	N	N
30	20230828	120709	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16700	460	2	2.83	1058895490	63976	81.89	16350	16770	16200	21100	11370	16240	16551.45	1.83	0	17671	16660	16450	16330	16120	16000	16390	16060	69	4860	500	12010	10	1	13628219	2276	9.29	1.83	12	0.47	1798.00	9136.00	29500	20230418	-43.39	13150	20221013	27.00	29500	-43.39	20230418	14000	19.29	20230103	29500	-43.39	20230418	13150	27.00	20221013	7.26	N	091580	500	69 억	249430	N	N	11	N	N
31	20230828	110704	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16680	440	2	2.71	847700810	51353	65.73	16350	16680	16200	21100	11370	16240	16507.33	1.83	0	22133	16660	16450	16330	16120	16000	16390	16060	69	4860	500	12010	10	1	13628219	2273	9.28	1.83	12	0.38	1798.00	9136.00	29500	20230418	-43.46	13150	20221013	26.84	29500	-43.46	20230418	14000	19.14	20230103	29500	-43.46	20230418	13150	26.84	20221013	7.26	N	091580	500	69 억	249430	N	N	11	N	N
32	20230828	100658	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16610	370	2	2.28	561654350	34142	43.70	16350	16620	16200	21100	11370	16240	16450.54	1.83	0	15654	16660	16450	16330	16120	16000	16390	16060	69	4860	500	12010	10	1	13628219	2264	9.24	1.82	12	0.25	1798.00	9136.00	29500	20230418	-43.69	13150	20221013	26.31	29500	-43.69	20230418	14000	18.64	20230103	29500	-43.69	20230418	13150	26.31	20221013	7.26	N	091580	500	69 억	249430	N	N	11	N	N
33	20230828	090709	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16220	-20	5	-0.12	54058220	3322	4.25	16350	16370	16200	21100	11370	16240	16272.79	1.83	0	-2270	16660	16450	16330	16120	16000	16390	16060	69	4860	500	12010	10	1	13628219	2210	9.02	1.78	12	0.02	1798.00	9136.00	29500	20230418	-45.02	13150	20221013	23.35	29500	-45.02	20230418	14000	15.86	20230103	29500	-45.02	20230418	13150	23.35	20221013	7.26	N	091580	500	69 억	249430	N	N	11	N	N
34	20230825	160706	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16240	-320	5	-1.93	1250972820	76571	83.99	16360	16540	16210	21500	11600	16560	16337.68	1.84	0	-1229	16920	16740	16600	16420	16280	16830	16510	69	4940	500	12250	10	1	13628219	2213	9.03	1.78	12	0.56	1798.00	9136.00	29500	20230418	-44.95	13150	20221013	23.50	29500	-44.95	20230418	14000	16.00	20230103	29500	-44.95	20230418	13150	23.50	20221013	7.30	N	091580	500	69 억	250513	N	N	11	N	N
35	20230825	150708	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16240	-320	5	-1.93	1123737240	68734	75.39	16360	16540	16230	21500	11600	16560	16349.07	1.84	0	-1326	16920	16740	16600	16420	16280	16830	16510	69	4940	500	12250	10	1	13628219	2213	9.03	1.78	12	0.50	1798.00	9136.00	29500	20230418	-44.95	13150	20221013	23.50	29500	-44.95	20230418	14000	16.00	20230103	29500	-44.95	20230418	13150	23.50	20221013	7.30	N	091580	500	69 억	250513	N	N	21	N	N
36	20230825	140706	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16330	-230	5	-1.39	849497820	51883	56.91	16360	16540	16240	21500	11600	16560	16373.33	1.84	0	-1631	16920	16740	16600	16420	16280	16830	16510	69	4940	500	12250	10	1	13628219	2225	9.08	1.79	12	0.38	1798.00	9136.00	29500	20230418	-44.64	13150	20221013	24.18	29500	-44.64	20230418	14000	16.64	20230103	29500	-44.64	20230418	13150	24.18	20221013	7.30	N	091580	500	69 억	250513	N	N	21	N	N
37	20230825	130704	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16320	-240	5	-1.45	714695930	43632	47.86	16360	16540	16240	21500	11600	16560	16380.08	1.84	0	-2920	16920	16740	16600	16420	16280	16830	16510	69	4940	500	12250	10	1	13628219	2224	9.08	1.79	12	0.32	1798.00	9136.00	29500	20230418	-44.68	13150	20221013	24.11	29500	-44.68	20230418	14000	16.57	20230103	29500	-44.68	20230418	13150	24.11	20221013	7.30	N	091580	500	69 억	250513	N	N	21	N	N
38	20230825	120703	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16340	-220	5	-1.33	505530560	30855	33.84	16360	16540	16240	21500	11600	16560	16384.07	1.84	0	3498	16920	16740	16600	16420	16280	16830	16510	69	4940	500	12250	10	1	13628219	2227	9.09	1.79	12	0.23	1798.00	9136.00	29500	20230418	-44.61	13150	20221013	24.26	29500	-44.61	20230418	14000	16.71	20230103	29500	-44.61	20230418	13150	24.26	20221013	7.30	N	091580	500	69 억	250513	N	N	21	N	N
39	20230825	110706	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16460	-100	5	-0.60	406369460	24799	27.20	16360	16540	16240	21500	11600	16560	16386.52	1.84	0	4107	16920	16740	16600	16420	16280	16830	16510	69	4940	500	12250	10	1	13628219	2243	9.15	1.80	12	0.18	1798.00	9136.00	29500	20230418	-44.20	13150	20221013	25.17	29500	-44.20	20230418	14000	17.57	20230103	29500	-44.20	20230418	13150	25.17	20221013	7.30	N	091580	500	69 억	250513	N	N	21	N	N
40	20230825	100706	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16440	-120	5	-0.72	303514210	18543	20.34	16360	16540	16240	21500	11600	16560	16368.12	1.84	0	2045	16920	16740	16600	16420	16280	16830	16510	69	4940	500	12250	10	1	13628219	2240	9.14	1.80	12	0.14	1798.00	9136.00	29500	20230418	-44.27	13150	20221013	25.02	29500	-44.27	20230418	14000	17.43	20230103	29500	-44.27	20230418	13150	25.02	20221013	7.30	N	091580	500	69 억	250513	N	N	21	N	N
41	20230825	090704	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16290	-270	5	-1.63	103044720	6317	6.93	16360	16440	16240	21500	11600	16560	16312.25	1.84	0	-1128	16920	16740	16600	16420	16280	16830	16510	69	4940	500	12250	10	1	13628219	2220	9.06	1.78	12	0.05	1798.00	9136.00	29500	20230418	-44.78	13150	20221013	23.88	29500	-44.78	20230418	14000	16.36	20230103	29500	-44.78	20230418	13150	23.88	20221013	7.30	N	091580	500	69 억	250513	N	N	21	N	N
42	20230824	160659	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16560	80	2	0.49	1499626490	90602	89.39	16520	16780	16460	21400	11540	16480	16551.77	1.72	0	5717	16933	16706	16553	16326	16173	16630	16250	69	4920	500	12190	10	1	13628219	2257	9.21	1.81	12	0.66	1798.00	9136.00	29500	20230418	-43.86	13150	20221013	25.93	29500	-43.86	20230418	14000	18.29	20230103	29500	-43.86	20230418	13150	25.93	20221013	7.30	N	091580	500	69 억	234666	N	N	21	N	N
43	20230824	150658	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16550	70	2	0.42	1441677210	87103	85.94	16520	16780	16460	21400	11540	16480	16551.41	1.72	0	4352	16933	16706	16553	16326	16173	16630	16250	69	4920	500	12190	10	1	13628219	2255	9.20	1.81	12	0.64	1798.00	9136.00	29500	20230418	-43.90	13150	20221013	25.86	29500	-43.90	20230418	14000	18.21	20230103	29500	-43.90	20230418	13150	25.86	20221013	7.30	N	091580	500	69 억	234666	N	N	20	N	N
44	20230824	140659	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16540	60	2	0.36	1265419490	76428	75.40	16520	16780	16460	21400	11540	16480	16557.01	1.72	0	1844	16933	16706	16553	16326	16173	16630	16250	69	4920	500	12190	10	1	13628219	2254	9.20	1.81	12	0.56	1798.00	9136.00	29500	20230418	-43.93	13150	20221013	25.78	29500	-43.93	20230418	14000	18.14	20230103	29500	-43.93	20230418	13150	25.78	20221013	7.30	N	091580	500	69 억	234666	N	N	20	N	N
45	20230824	130703	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16480	0	3	0.00	1104883960	66698	65.81	16520	16780	16460	21400	11540	16480	16565.47	1.72	0	-1139	16933	16706	16553	16326	16173	16630	16250	69	4920	500	12190	10	1	13628219	2246	9.17	1.80	12	0.49	1798.00	9136.00	29500	20230418	-44.14	13150	20221013	25.32	29500	-44.14	20230418	14000	17.71	20230103	29500	-44.14	20230418	13150	25.32	20221013	7.30	N	091580	500	69 억	234666	N	N	20	N	N
46	20230824	120703	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16510	30	2	0.18	881160190	53127	52.42	16520	16780	16500	21400	11540	16480	16585.92	1.72	0	-2687	16933	16706	16553	16326	16173	16630	16250	69	4920	500	12190	10	1	13628219	2250	9.18	1.81	12	0.39	1798.00	9136.00	29500	20230418	-44.03	13150	20221013	25.55	29500	-44.03	20230418	14000	17.93	20230103	29500	-44.03	20230418	13150	25.55	20221013	7.30	N	091580	500	69 억	234666	N	N	20	N	N
47	20230824	110702	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16540	60	2	0.36	552524090	33230	32.79	16520	16780	16520	21400	11540	16480	16627.27	1.72	0	-215	16933	16706	16553	16326	16173	16630	16250	69	4920	500	12190	10	1	13628219	2254	9.20	1.81	12	0.24	1798.00	9136.00	29500	20230418	-43.93	13150	20221013	25.78	29500	-43.93	20230418	14000	18.14	20230103	29500	-43.93	20230418	13150	25.78	20221013	7.30	N	091580	500	69 억	234666	N	N	20	N	N
48	20230824	100658	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16630	150	2	0.91	417040790	25046	24.71	16520	16780	16520	21400	11540	16480	16650.99	1.72	0	3410	16933	16706	16553	16326	16173	16630	16250	69	4920	500	12190	10	1	13628219	2266	9.25	1.82	12	0.18	1798.00	9136.00	29500	20230418	-43.63	13150	20221013	26.46	29500	-43.63	20230418	14000	18.79	20230103	29500	-43.63	20230418	13150	26.46	20221013	7.30	N	091580	500	69 억	234666	N	N	20	N	N
49	20230824	090700	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16650	170	2	1.03	119660780	7206	7.11	16520	16710	16520	21400	11540	16480	16605.71	1.72	0	969	16933	16706	16553	16326	16173	16630	16250	69	4920	500	12190	10	1	13628219	2269	9.26	1.82	12	0.05	1798.00	9136.00	29500	20230418	-43.56	13150	20221013	26.62	29500	-43.56	20230418	14000	18.93	20230103	29500	-43.56	20230418	13150	26.62	20221013	7.30	N	091580	500	69 억	234666	N	N	20	N	N
50	20230823	160657	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16480	-350	5	-2.08	1647715600	99752	126.23	16770	16780	16400	21850	11790	16830	16518.16	1.69	0	4800	17336	17082	16936	16682	16536	17010	16610	69	5020	500	12450	10	1	13628219	2246	9.17	1.80	12	0.73	1798.00	9136.00	29500	20230418	-44.14	13150	20221013	25.32	29500	-44.14	20230418	14000	17.71	20230103	29500	-44.14	20230418	13150	25.32	20221013	7.35	N	091580	500	69 억	230955	N	N	20	N	N
51	20230823	150657	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16460	-370	5	-2.20	1500487530	90813	114.92	16770	16780	16400	21850	11790	16830	16522.79	1.69	0	3655	17336	17082	16936	16682	16536	17010	16610	69	5020	500	12450	10	1	13628219	2243	9.15	1.80	12	0.67	1798.00	9136.00	29500	20230418	-44.20	13150	20221013	25.17	29500	-44.20	20230418	14000	17.57	20230103	29500	-44.20	20230418	13150	25.17	20221013	7.35	N	091580	500	69 억	230955	N	N	43	N	N
52	20230823	140701	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16500	-330	5	-1.96	1345908520	81424	103.04	16770	16780	16400	21850	11790	16830	16529.59	1.69	0	2036	17336	17082	16936	16682	16536	17010	16610	69	5020	500	12450	10	1	13628219	2249	9.18	1.81	12	0.60	1798.00	9136.00	29500	20230418	-44.07	13150	20221013	25.48	29500	-44.07	20230418	14000	17.86	20230103	29500	-44.07	20230418	13150	25.48	20221013	7.35	N	091580	500	69 억	230955	N	N	43	N	N
53	20230823	130657	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16460	-370	5	-2.20	1207388190	73008	92.39	16770	16780	16400	21850	11790	16830	16537.71	1.69	0	-519	17336	17082	16936	16682	16536	17010	16610	69	5020	500	12450	10	1	13628219	2243	9.15	1.80	12	0.54	1798.00	9136.00	29500	20230418	-44.20	13150	20221013	25.17	29500	-44.20	20230418	14000	17.57	20230103	29500	-44.20	20230418	13150	25.17	20221013	7.35	N	091580	500	69 억	230955	N	N	43	N	N
54	20230823	120702	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16470	-360	5	-2.14	1101836570	66595	84.27	16770	16780	16400	21850	11790	16830	16545.29	1.69	0	-2350	17336	17082	16936	16682	16536	17010	16610	69	5020	500	12450	10	1	13628219	2245	9.16	1.80	12	0.49	1798.00	9136.00	29500	20230418	-44.17	13150	20221013	25.25	29500	-44.17	20230418	14000	17.64	20230103	29500	-44.17	20230418	13150	25.25	20221013	7.35	N	091580	500	69 억	230955	N	N	43	N	N
55	20230823	110658	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16440	-390	5	-2.32	851396310	51358	64.99	16770	16780	16410	21850	11790	16830	16577.62	1.69	0	-4348	17336	17082	16936	16682	16536	17010	16610	69	5020	500	12450	10	1	13628219	2240	9.14	1.80	12	0.38	1798.00	9136.00	29500	20230418	-44.27	13150	20221013	25.02	29500	-44.27	20230418	14000	17.43	20230103	29500	-44.27	20230418	13150	25.02	20221013	7.35	N	091580	500	69 억	230955	N	N	43	N	N
56	20230823	100657	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16540	-290	5	-1.72	480927860	28919	36.60	16770	16780	16530	21850	11790	16830	16630.09	1.69	0	-3706	17336	17082	16936	16682	16536	17010	16610	69	5020	500	12450	10	1	13628219	2254	9.20	1.81	12	0.21	1798.00	9136.00	29500	20230418	-43.93	13150	20221013	25.78	29500	-43.93	20230418	14000	18.14	20230103	29500	-43.93	20230418	13150	25.78	20221013	7.35	N	091580	500	69 억	230955	N	N	43	N	N
57	20230823	090704	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16760	-70	5	-0.42	125042660	7489	9.48	16770	16780	16610	21850	11790	16830	16696.65	1.69	0	-986	17336	17082	16936	16682	16536	17010	16610	69	5020	500	12450	10	1	13628219	2284	9.32	1.83	12	0.05	1798.00	9136.00	29500	20230418	-43.19	13150	20221013	27.45	29500	-43.19	20230418	14000	19.71	20230103	29500	-43.19	20230418	13150	27.45	20221013	7.35	N	091580	500	69 억	230955	N	N	43	N	N
58	20230822	160654	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16830	-170	5	-1.00	1323381970	78152	101.84	17080	17190	16790	22100	11900	17000	16934.25	1.79	0	-12457	17473	17236	16993	16756	16513	17355	16875	69	5100	500	12580	10	1	13628219	2294	9.36	1.84	12	0.57	1798.00	9136.00	29500	20230418	-42.95	13150	20221013	27.98	29500	-42.95	20230418	14000	20.21	20230103	29500	-42.95	20230418	13150	27.98	20221013	7.34	N	091580	500	69 억	243530	N	N	43	N	N
59	20230822	150656	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16810	-190	5	-1.12	1231607180	72694	94.72	17080	17190	16800	22100	11900	17000	16942.35	1.79	0	-12960	17473	17236	16993	16756	16513	17355	16875	69	5100	500	12580	10	1	13628219	2291	9.35	1.84	12	0.53	1798.00	9136.00	29500	20230418	-43.02	13150	20221013	27.83	29500	-43.02	20230418	14000	20.07	20230103	29500	-43.02	20230418	13150	27.83	20221013	7.34	N	091580	500	69 억	243530	N	N	0	N	N
60	20230822	140658	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16840	-160	5	-0.94	1056824120	62301	81.18	17080	17190	16810	22100	11900	17000	16963.20	1.79	0	-12047	17473	17236	16993	16756	16513	17355	16875	69	5100	500	12580	10	1	13628219	2295	9.37	1.84	12	0.46	1798.00	9136.00	29500	20230418	-42.92	13150	20221013	28.06	29500	-42.92	20230418	14000	20.29	20230103	29500	-42.92	20230418	13150	28.06	20221013	7.34	N	091580	500	69 억	243530	N	N	0	N	N
61	20230822	130653	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16940	-60	5	-0.35	771493300	45391	59.15	17080	17190	16890	22100	11900	17000	16996.61	1.79	0	-10440	17473	17236	16993	16756	16513	17355	16875	69	5100	500	12580	10	1	13628219	2309	9.42	1.85	12	0.33	1798.00	9136.00	29500	20230418	-42.58	13150	20221013	28.82	29500	-42.58	20230418	14000	21.00	20230103	29500	-42.58	20230418	13150	28.82	20221013	7.34	N	091580	500	69 억	243530	N	N	0	N	N
62	20230822	120644	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16930	-70	5	-0.41	596589640	35072	45.70	17080	17190	16890	22100	11900	17000	17010.43	1.79	0	-9348	17473	17236	16993	16756	16513	17355	16875	69	5100	500	12580	10	1	13628219	2307	9.42	1.85	12	0.26	1798.00	9136.00	29500	20230418	-42.61	13150	20221013	28.75	29500	-42.61	20230418	14000	20.93	20230103	29500	-42.61	20230418	13150	28.75	20221013	7.34	N	091580	500	69 억	243530	N	N	0	N	N
63	20230822	110653	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16940	-60	5	-0.35	503817490	29588	38.55	17080	17190	16890	22100	11900	17000	17027.76	1.79	0	-10337	17473	17236	16993	16756	16513	17355	16875	69	5100	500	12580	10	1	13628219	2309	9.42	1.85	12	0.22	1798.00	9136.00	29500	20230418	-42.58	13150	20221013	28.82	29500	-42.58	20230418	14000	21.00	20230103	29500	-42.58	20230418	13150	28.82	20221013	7.34	N	091580	500	69 억	243530	N	N	0	N	N
64	20230822	100648	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16960	-40	5	-0.24	423223610	24845	32.37	17080	17190	16890	22100	11900	17000	17034.56	1.79	0	-11141	17473	17236	16993	16756	16513	17355	16875	69	5100	500	12580	10	1	13628219	2311	9.43	1.86	12	0.18	1798.00	9136.00	29500	20230418	-42.51	13150	20221013	28.97	29500	-42.51	20230418	14000	21.14	20230103	29500	-42.51	20230418	13150	28.97	20221013	7.34	N	091580	500	69 억	243530	N	N	0	N	N
65	20230822	090653	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17180	180	2	1.06	127121500	7429	9.68	17080	17190	17030	22100	11900	17000	17111.52	1.79	0	-2210	17473	17236	16993	16756	16513	17355	16875	69	5100	500	12580	10	1	13628219	2341	9.56	1.88	12	0.05	1798.00	9136.00	29500	20230418	-41.76	13150	20221013	30.65	29500	-41.76	20230418	14000	22.71	20230103	29500	-41.76	20230418	13150	30.65	20221013	7.34	N	091580	500	69 억	243530	N	N	0	N	N
66	20230821	160650	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17000	20	2	0.12	1277275110	74869	70.80	16750	17230	16750	22050	11890	16980	17060.40	1.68	0	14610	17540	17260	17040	16760	16540	17150	16650	69	5070	500	12560	10	1	13628219	2317	9.45	1.86	12	0.55	1798.00	9136.00	29500	20230418	-42.37	13150	20221013	29.28	29500	-42.37	20230418	14000	21.43	20230103	29500	-42.37	20230418	13150	29.28	20221013	7.49	N	091580	500	69 억	229081	N	N	0	N	N
67	20230821	150656	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16990	10	2	0.06	1250666630	73304	69.32	16750	17230	16750	22050	11890	16980	17061.59	1.68	0	14439	17540	17260	17040	16760	16540	17150	16650	69	5070	500	12560	10	1	13628219	2315	9.45	1.86	12	0.54	1798.00	9136.00	29500	20230418	-42.41	13150	20221013	29.20	29500	-42.41	20230418	14000	21.36	20230103	29500	-42.41	20230418	13150	29.20	20221013	7.49	N	091580	500	69 억	229081	N	N	0	N	N
68	20230821	140653	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17070	90	2	0.53	1143981190	67036	63.39	16750	17230	16750	22050	11890	16980	17065.43	1.68	0	15359	17540	17260	17040	16760	16540	17150	16650	69	5070	500	12560	10	1	13628219	2326	9.49	1.87	12	0.49	1798.00	9136.00	29500	20230418	-42.14	13150	20221013	29.81	29500	-42.14	20230418	14000	21.93	20230103	29500	-42.14	20230418	13150	29.81	20221013	7.49	N	091580	500	69 억	229081	N	N	0	N	N
69	20230821	130659	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17060	80	2	0.47	1039851100	60919	57.61	16750	17230	16750	22050	11890	16980	17069.70	1.68	0	14867	17540	17260	17040	16760	16540	17150	16650	69	5070	500	12560	10	1	13628219	2325	9.49	1.87	12	0.45	1798.00	9136.00	29500	20230418	-42.17	13150	20221013	29.73	29500	-42.17	20230418	14000	21.86	20230103	29500	-42.17	20230418	13150	29.73	20221013	7.49	N	091580	500	69 억	229081	N	N	0	N	N
70	20230821	120655	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17110	130	2	0.77	936021650	54824	51.84	16750	17230	16750	22050	11890	16980	17073.55	1.68	0	15289	17540	17260	17040	16760	16540	17150	16650	69	5070	500	12560	10	1	13628219	2332	9.52	1.87	12	0.40	1798.00	9136.00	29500	20230418	-42.00	13150	20221013	30.11	29500	-42.00	20230418	14000	22.21	20230103	29500	-42.00	20230418	13150	30.11	20221013	7.49	N	091580	500	69 억	229081	N	N	0	N	N
71	20230821	110651	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17110	130	2	0.77	791760810	46390	43.87	16750	17230	16750	22050	11890	16980	17067.87	1.68	0	17743	17540	17260	17040	16760	16540	17150	16650	69	5070	500	12560	10	1	13628219	2332	9.52	1.87	12	0.34	1798.00	9136.00	29500	20230418	-42.00	13150	20221013	30.11	29500	-42.00	20230418	14000	22.21	20230103	29500	-42.00	20230418	13150	30.11	20221013	7.49	N	091580	500	69 억	229081	N	N	0	N	N
72	20230821	100651	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17110	130	2	0.77	490511120	28838	27.27	16750	17180	16750	22050	11890	16980	17009.40	1.68	0	11584	17540	17260	17040	16760	16540	17150	16650	69	5070	500	12560	10	1	13628219	2332	9.52	1.87	12	0.21	1798.00	9136.00	29500	20230418	-42.00	13150	20221013	30.11	29500	-42.00	20230418	14000	22.21	20230103	29500	-42.00	20230418	13150	30.11	20221013	7.49	N	091580	500	69 억	229081	N	N	0	N	N
73	20230821	090658	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16910	-70	5	-0.41	130557490	7761	7.34	16750	17000	16750	22050	11890	16980	16818.06	1.68	0	2931	17540	17260	17040	16760	16540	17150	16650	69	5070	500	12560	10	1	13628219	2305	9.40	1.85	12	0.06	1798.00	9136.00	29500	20230418	-42.68	13150	20221013	28.59	29500	-42.68	20230418	14000	20.79	20230103	29500	-42.68	20230418	13150	28.59	20221013	7.49	N	091580	500	69 억	229081	N	N	0	N	N
74	20230818	160652	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16980	-340	5	-1.96	1780205980	105152	70.23	17030	17320	16820	22500	12130	17320	16929.41	1.72	0	-5237	17793	17556	17083	16846	16373	17675	16965	69	5185	500	12810	10	1	13628219	2314	9.44	1.86	12	0.77	1798.00	9136.00	29500	20230418	-42.44	13150	20221013	29.13	29500	-42.44	20230418	14000	21.29	20230103	29500	-42.44	20230418	13150	29.13	20221013	7.60	N	091580	500	69 억	234277	N	N	10	N	N
75	20230818	150645	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16920	-400	5	-2.31	1694364970	100086	66.85	17030	17320	16820	22500	12130	17320	16928.70	1.72	0	-5095	17793	17556	17083	16846	16373	17675	16965	69	5185	500	12810	10	1	13628219	2306	9.41	1.85	12	0.73	1798.00	9136.00	29500	20230418	-42.64	13150	20221013	28.67	29500	-42.64	20230418	14000	20.86	20230103	29500	-42.64	20230418	13150	28.67	20221013	7.60	N	091580	500	69 억	234277	N	N	10	N	N
76	20230818	140650	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16900	-420	5	-2.42	1348568580	79594	53.16	17030	17320	16820	22500	12130	17320	16942.62	1.72	0	-4634	17793	17556	17083	16846	16373	17675	16965	69	5185	500	12810	10	1	13628219	2303	9.40	1.85	12	0.58	1798.00	9136.00	29500	20230418	-42.71	13150	20221013	28.52	29500	-42.71	20230418	14000	20.71	20230103	29500	-42.71	20230418	13150	28.52	20221013	7.60	N	091580	500	69 억	234277	N	N	10	N	N
77	20230818	130645	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16910	-410	5	-2.37	1245792620	73520	49.10	17030	17320	16820	22500	12130	17320	16944.44	1.72	0	-3593	17793	17556	17083	16846	16373	17675	16965	69	5185	500	12810	10	1	13628219	2305	9.40	1.85	12	0.54	1798.00	9136.00	29500	20230418	-42.68	13150	20221013	28.59	29500	-42.68	20230418	14000	20.79	20230103	29500	-42.68	20230418	13150	28.59	20221013	7.60	N	091580	500	69 억	234277	N	N	10	N	N
78	20230818	120657	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16970	-350	5	-2.02	1024945520	60446	40.37	17030	17320	16820	22500	12130	17320	16955.78	1.72	0	-4846	17793	17556	17083	16846	16373	17675	16965	69	5185	500	12810	10	1	13628219	2313	9.44	1.86	12	0.44	1798.00	9136.00	29500	20230418	-42.47	13150	20221013	29.05	29500	-42.47	20230418	14000	21.21	20230103	29500	-42.47	20230418	13150	29.05	20221013	7.60	N	091580	500	69 억	234277	N	N	10	N	N
79	20230818	110649	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17050	-270	5	-1.56	896147100	52886	35.32	17030	17320	16820	22500	12130	17320	16944.17	1.72	0	-4893	17793	17556	17083	16846	16373	17675	16965	69	5185	500	12810	10	1	13628219	2324	9.48	1.87	12	0.39	1798.00	9136.00	29500	20230418	-42.20	13150	20221013	29.66	29500	-42.20	20230418	14000	21.79	20230103	29500	-42.20	20230418	13150	29.66	20221013	7.60	N	091580	500	69 억	234277	N	N	10	N	N
80	20230818	100650	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16890	-430	5	-2.48	638473210	37651	25.15	17030	17320	16820	22500	12130	17320	16956.70	1.72	0	-10915	17793	17556	17083	16846	16373	17675	16965	69	5185	500	12810	10	1	13628219	2302	9.39	1.85	12	0.28	1798.00	9136.00	29500	20230418	-42.75	13150	20221013	28.44	29500	-42.75	20230418	14000	20.64	20230103	29500	-42.75	20230418	13150	28.44	20221013	7.60	N	091580	500	69 억	234277	N	N	10	N	N
81	20230818	090653	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17000	-320	5	-1.85	93899810	5532	3.69	17030	17030	16820	22500	12130	17320	16967.56	1.72	0	-3134	17793	17556	17083	16846	16373	17675	16965	69	5185	500	12810	10	1	13628219	2317	9.45	1.86	12	0.04	1798.00	9136.00	29500	20230418	-42.37	13150	20221013	29.28	29500	-42.37	20230418	14000	21.43	20230103	29500	-42.37	20230418	13150	29.28	20221013	7.60	N	091580	500	69 억	234277	N	N	10	N	N
82	20230817	160650	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17320	30	2	0.17	2532081150	149008	112.35	17260	17320	16610	22450	12110	17290	16992.48	1.50	0	15177	18063	17676	17463	17076	16863	17570	16970	69	5170	500	12790	10	1	13628219	2360	9.63	1.90	12	1.09	1798.00	9136.00	29500	20230418	-41.29	13150	20221013	31.71	29500	-41.29	20230418	14000	23.71	20230103	29500	-41.29	20230418	13150	31.71	20221013	7.49	N	091580	500	69 억	205056	N	N	10	N	N
83	20230817	150656	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17240	-50	5	-0.29	2450459090	144287	108.79	17260	17260	16610	22450	12110	17290	16983.22	1.50	0	15272	18063	17676	17463	17076	16863	17570	16970	69	5170	500	12790	10	1	13628219	2350	9.59	1.89	12	1.06	1798.00	9136.00	29500	20230418	-41.56	13150	20221013	31.10	29500	-41.56	20230418	14000	23.14	20230103	29500	-41.56	20230418	13150	31.10	20221013	7.49	N	091580	500	69 억	205056	N	N	0	N	N
84	20230817	140649	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17170	-120	5	-0.69	2234944560	131712	99.31	17260	17260	16610	22450	12110	17290	16968.41	1.50	0	16418	18063	17676	17463	17076	16863	17570	16970	69	5170	500	12790	10	1	13628219	2340	9.55	1.88	12	0.97	1798.00	9136.00	29500	20230418	-41.80	13150	20221013	30.57	29500	-41.80	20230418	14000	22.64	20230103	29500	-41.80	20230418	13150	30.57	20221013	7.49	N	091580	500	69 억	205056	N	N	0	N	N
85	20230817	130648	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17080	-210	5	-1.21	1725912160	102032	76.93	17260	17260	16610	22450	12110	17290	16915.38	1.50	0	3846	18063	17676	17463	17076	16863	17570	16970	69	5170	500	12790	10	1	13628219	2328	9.50	1.87	12	0.75	1798.00	9136.00	29500	20230418	-42.10	13150	20221013	29.89	29500	-42.10	20230418	14000	22.00	20230103	29500	-42.10	20230418	13150	29.89	20221013	7.49	N	091580	500	69 억	205056	N	N	0	N	N
86	20230817	120650	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17070	-220	5	-1.27	1528953280	90509	68.24	17260	17260	16610	22450	12110	17290	16892.81	1.50	0	6762	18063	17676	17463	17076	16863	17570	16970	69	5170	500	12790	10	1	13628219	2326	9.49	1.87	12	0.66	1798.00	9136.00	29500	20230418	-42.14	13150	20221013	29.81	29500	-42.14	20230418	14000	21.93	20230103	29500	-42.14	20230418	13150	29.81	20221013	7.49	N	091580	500	69 억	205056	N	N	0	N	N
87	20230817	110649	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16860	-430	5	-2.49	1249028480	74007	55.80	17260	17260	16610	22450	12110	17290	16877.14	1.50	0	6207	18063	17676	17463	17076	16863	17570	16970	69	5170	500	12790	10	1	13628219	2298	9.38	1.85	12	0.54	1798.00	9136.00	29500	20230418	-42.85	13150	20221013	28.21	29500	-42.85	20230418	14000	20.43	20230103	29500	-42.85	20230418	13150	28.21	20221013	7.49	N	091580	500	69 억	205056	N	N	0	N	N
88	20230817	100647	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	16940	-350	5	-2.02	941924980	55850	42.11	17260	17260	16610	22450	12110	17290	16865.23	1.50	0	8791	18063	17676	17463	17076	16863	17570	16970	69	5170	500	12790	10	1	13628219	2309	9.42	1.85	12	0.41	1798.00	9136.00	29500	20230418	-42.58	13150	20221013	28.82	29500	-42.58	20230418	14000	21.00	20230103	29500	-42.58	20230418	13150	28.82	20221013	7.49	N	091580	500	69 억	205056	N	N	0	N	N
89	20230817	090644	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17100	-190	5	-1.10	146008550	8498	6.41	17260	17260	17100	22450	12110	17290	17181.46	1.50	0	-195	18063	17676	17463	17076	16863	17570	16970	69	5170	500	12790	10	1	13628219	2330	9.51	1.87	12	0.06	1798.00	9136.00	29500	20230418	-42.03	13150	20221013	30.04	29500	-42.03	20230418	14000	22.14	20230103	29500	-42.03	20230418	13150	30.04	20221013	7.49	N	091580	500	69 억	205056	N	N	0	N	N
90	20230816	160649	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17290	-460	5	-2.59	2265210590	129207	78.92	17630	17850	17250	23050	12430	17750	17531.86	1.52	0	-1989	18376	18062	17716	17402	17056	17890	17230	69	5310	500	13130	10	1	13628219	2356	9.62	1.89	12	0.95	1798.00	9136.00	29500	20230418	-41.39	13150	20221013	31.48	29500	-41.39	20230418	14000	23.50	20230103	29500	-41.39	20230418	13150	31.48	20221013	7.49	N	091580	500	69 억	206600	N	N	0	N	N
91	20230816	150650	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17290	-460	5	-2.59	2131703280	121480	74.20	17630	17850	17270	23050	12430	17750	17547.73	1.52	0	-1663	18376	18062	17716	17402	17056	17890	17230	69	5310	500	13130	10	1	13628219	2356	9.62	1.89	12	0.89	1798.00	9136.00	29500	20230418	-41.39	13150	20221013	31.48	29500	-41.39	20230418	14000	23.50	20230103	29500	-41.39	20230418	13150	31.48	20221013	7.49	N	091580	500	69 억	206600	N	N	0	N	N
92	20230816	140648	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17330	-420	5	-2.37	1795589730	102071	62.35	17630	17850	17310	23050	12430	17750	17591.54	1.52	0	-2698	18376	18062	17716	17402	17056	17890	17230	69	5310	500	13130	10	1	13628219	2362	9.64	1.90	12	0.75	1798.00	9136.00	29500	20230418	-41.25	13150	20221013	31.79	29500	-41.25	20230418	14000	23.79	20230103	29500	-41.25	20230418	13150	31.79	20221013	7.49	N	091580	500	69 억	206600	N	N	0	N	N
93	20230816	130646	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17430	-320	5	-1.80	1456970700	82585	50.44	17630	17850	17380	23050	12430	17750	17642.04	1.52	0	-2185	18376	18062	17716	17402	17056	17890	17230	69	5310	500	13130	10	1	13628219	2375	9.69	1.91	12	0.61	1798.00	9136.00	29500	20230418	-40.92	13150	20221013	32.55	29500	-40.92	20230418	14000	24.50	20230103	29500	-40.92	20230418	13150	32.55	20221013	7.49	N	091580	500	69 억	206600	N	N	0	N	N
94	20230816	120655	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17590	-160	5	-0.90	1250458580	70767	43.23	17630	17850	17380	23050	12430	17750	17670.05	1.52	0	-1996	18376	18062	17716	17402	17056	17890	17230	69	5310	500	13130	10	1	13628219	2397	9.78	1.93	12	0.52	1798.00	9136.00	29500	20230418	-40.37	13150	20221013	33.76	29500	-40.37	20230418	14000	25.64	20230103	29500	-40.37	20230418	13150	33.76	20221013	7.49	N	091580	500	69 억	206600	N	N	0	N	N
95	20230816	110652	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17580	-170	5	-0.96	1047003700	59165	36.14	17630	17850	17380	23050	12430	17750	17696.31	1.52	0	3430	18376	18062	17716	17402	17056	17890	17230	69	5310	500	13130	10	1	13628219	2396	9.78	1.92	12	0.43	1798.00	9136.00	29500	20230418	-40.41	13150	20221013	33.69	29500	-40.41	20230418	14000	25.57	20230103	29500	-40.41	20230418	13150	33.69	20221013	7.49	N	091580	500	69 억	206600	N	N	0	N	N
96	20230816	100650	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17690	-60	5	-0.34	837892320	47315	28.90	17630	17850	17380	23050	12430	17750	17708.79	1.52	0	5024	18376	18062	17716	17402	17056	17890	17230	69	5310	500	13130	10	1	13628219	2411	9.84	1.94	12	0.35	1798.00	9136.00	29500	20230418	-40.03	13150	20221013	34.52	29500	-40.03	20230418	14000	26.36	20230103	29500	-40.03	20230418	13150	34.52	20221013	7.49	N	091580	500	69 억	206600	N	N	0	N	N
97	20230816	090647	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17460	-290	5	-1.63	128031920	7333	4.48	17630	17630	17380	23050	12430	17750	17458.66	1.52	0	1486	18376	18062	17716	17402	17056	17890	17230	69	5310	500	13130	10	1	13628219	2379	9.71	1.91	12	0.05	1798.00	9136.00	29500	20230418	-40.81	13150	20221013	32.78	29500	-40.81	20230418	14000	24.71	20230103	29500	-40.81	20230418	13150	32.78	20221013	7.49	N	091580	500	69 억	206600	N	N	0	N	N
98	20230814	160641	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17750	-280	5	-1.55	2797610510	158997	171.13	18030	18030	17370	23400	12630	18030	17593.44	1.56	0	-7527	18430	18230	18030	17830	17630	18330	17930	69	5385	500	13340	10	1	13628219	2419	9.87	1.94	12	1.17	1798.00	9136.00	29500	20230418	-39.83	13150	20221013	34.98	29500	-39.83	20230418	14000	26.79	20230103	29500	-39.83	20230418	13150	34.98	20221013	7.48	N	091580	500	69 억	212823	N	N	5	N	N
99	20230814	150639	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17850	-180	5	-1.00	2671520190	151888	163.48	18030	18030	17370	23400	12630	18030	17588.10	1.56	0	-8369	18430	18230	18030	17830	17630	18330	17930	69	5385	500	13340	10	1	13628219	2433	9.93	1.95	12	1.11	1798.00	9136.00	29500	20230418	-39.49	13150	20221013	35.74	29500	-39.49	20230418	14000	27.50	20230103	29500	-39.49	20230418	13150	35.74	20221013	7.48	N	091580	500	69 억	212823	N	N	5	N	N
100	20230814	140640	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17690	-340	5	-1.89	2314887640	131781	141.83	18030	18030	17370	23400	12630	18030	17565.38	1.56	0	-12369	18430	18230	18030	17830	17630	18330	17930	69	5385	500	13340	10	1	13628219	2411	9.84	1.94	12	0.97	1798.00	9136.00	29500	20230418	-40.03	13150	20221013	34.52	29500	-40.03	20230418	14000	26.36	20230103	29500	-40.03	20230418	13150	34.52	20221013	7.48	N	091580	500	69 억	212823	N	N	5	N	N
101	20230814	130635	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17380	-650	5	-3.61	1964386590	111759	120.28	18030	18030	17380	23400	12630	18030	17576.07	1.56	0	-12609	18430	18230	18030	17830	17630	18330	17930	69	5385	500	13340	10	1	13628219	2369	9.67	1.90	12	0.82	1798.00	9136.00	29500	20230418	-41.08	13150	20221013	32.17	29500	-41.08	20230418	14000	24.14	20230103	29500	-41.08	20230418	13150	32.17	20221013	7.48	N	091580	500	69 억	212823	N	N	5	N	N
102	20230814	120638	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17440	-590	5	-3.27	1616720620	91788	98.79	18030	18030	17390	23400	12630	18030	17612.62	1.56	0	-12834	18430	18230	18030	17830	17630	18330	17930	69	5385	500	13340	10	1	13628219	2377	9.70	1.91	12	0.67	1798.00	9136.00	29500	20230418	-40.88	13150	20221013	32.62	29500	-40.88	20230418	14000	24.57	20230103	29500	-40.88	20230418	13150	32.62	20221013	7.48	N	091580	500	69 억	212823	N	N	5	N	N
103	20230814	110635	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17400	-630	5	-3.49	1322217360	74875	80.59	18030	18030	17400	23400	12630	18030	17657.88	1.56	0	-13598	18430	18230	18030	17830	17630	18330	17930	69	5385	500	13340	10	1	13628219	2371	9.68	1.90	12	0.55	1798.00	9136.00	29500	20230418	-41.02	13150	20221013	32.32	29500	-41.02	20230418	14000	24.29	20230103	29500	-41.02	20230418	13150	32.32	20221013	7.48	N	091580	500	69 억	212823	N	N	5	N	N
104	20230814	100637	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17590	-440	5	-2.44	702156000	39496	42.51	18030	18030	17570	23400	12630	18030	17776.46	1.56	0	-11513	18430	18230	18030	17830	17630	18330	17930	69	5385	500	13340	10	1	13628219	2397	9.78	1.93	12	0.29	1798.00	9136.00	29500	20230418	-40.37	13150	20221013	33.76	29500	-40.37	20230418	14000	25.64	20230103	29500	-40.37	20230418	13150	33.76	20221013	7.48	N	091580	500	69 억	212823	N	N	5	N	N
105	20230814	090635	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17810	-220	5	-1.22	94564840	5275	5.68	18030	18030	17810	23400	12630	18030	17922.39	1.56	0	-3458	18430	18230	18030	17830	17630	18330	17930	69	5385	500	13340	10	1	13628219	2427	9.91	1.95	12	0.04	1798.00	9136.00	29500	20230418	-39.63	13150	20221013	35.44	29500	-39.63	20230418	14000	27.21	20230103	29500	-39.63	20230418	13150	35.44	20221013	7.48	N	091580	500	69 억	212823	N	N	5	N	N
106	20230811	160636	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18030	200	2	1.12	1662760360	92119	89.70	18000	18230	17830	23150	12490	17830	18050.19	1.56	-202	-9509	18383	18106	17923	17646	17463	18015	17555	69	5330	500	13190	10	1	13628219	2457	10.03	1.97	12	0.68	1798.00	9136.00	29500	20230418	-38.88	13150	20221013	37.11	29500	-38.88	20230418	14000	28.79	20230103	29500	-38.88	20230418	13150	37.11	20221013	7.54	N	091580	500	69 억	212231	N	N	5	N	N
107	20230811	150631	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18090	260	2	1.46	1587219500	87929	85.62	18000	18230	17830	23150	12490	17830	18051.17	1.56	-202	-8627	18383	18106	17923	17646	17463	18015	17555	69	5330	500	13190	10	1	13628219	2465	10.06	1.98	12	0.65	1798.00	9136.00	29500	20230418	-38.68	13150	20221013	37.57	29500	-38.68	20230418	14000	29.21	20230103	29500	-38.68	20230418	13150	37.57	20221013	7.54	N	091580	500	69 억	212231	N	N	3	N	N
108	20230811	140631	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18120	290	2	1.63	1211512470	67101	65.34	18000	18230	17830	23150	12490	17830	18055.09	1.56	-202	3483	18383	18106	17923	17646	17463	18015	17555	69	5330	500	13190	10	1	13628219	2469	10.08	1.98	12	0.49	1798.00	9136.00	29500	20230418	-38.58	13150	20221013	37.79	29500	-38.58	20230418	14000	29.43	20230103	29500	-38.58	20230418	13150	37.79	20221013	7.54	N	091580	500	69 억	212231	N	N	3	N	N
109	20230811	130629	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18230	400	2	2.24	1035199560	57396	55.89	18000	18230	17830	23150	12490	17830	18036.13	1.56	-202	4772	18383	18106	17923	17646	17463	18015	17555	69	5330	500	13190	10	1	13628219	2484	10.14	2.00	12	0.42	1798.00	9136.00	29500	20230418	-38.20	13150	20221013	38.63	29500	-38.20	20230418	14000	30.21	20230103	29500	-38.20	20230418	13150	38.63	20221013	7.54	N	091580	500	69 억	212231	N	N	3	N	N
110	20230811	120626	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18080	250	2	1.40	808144880	44878	43.70	18000	18130	17830	23150	12490	17830	18007.64	1.56	-202	-1069	18383	18106	17923	17646	17463	18015	17555	69	5330	500	13190	10	1	13628219	2464	10.06	1.98	12	0.33	1798.00	9136.00	29500	20230418	-38.71	13150	20221013	37.49	29500	-38.71	20230418	14000	29.14	20230103	29500	-38.71	20230418	13150	37.49	20221013	7.54	N	091580	500	69 억	212231	N	N	3	N	N
111	20230811	110625	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18070	240	2	1.35	671200700	37307	36.33	18000	18120	17830	23150	12490	17830	17991.32	1.56	-202	-1548	18383	18106	17923	17646	17463	18015	17555	69	5330	500	13190	10	1	13628219	2463	10.05	1.98	12	0.27	1798.00	9136.00	29500	20230418	-38.75	13150	20221013	37.41	29500	-38.75	20230418	14000	29.07	20230103	29500	-38.75	20230418	13150	37.41	20221013	7.54	N	091580	500	69 억	212231	N	N	3	N	N
112	20230811	100623	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17970	140	2	0.79	462041360	25703	25.03	18000	18120	17830	23150	12490	17830	17976.22	1.56	-202	-2440	18383	18106	17923	17646	17463	18015	17555	69	5330	500	13190	10	1	13628219	2449	9.99	1.97	12	0.19	1798.00	9136.00	29500	20230418	-39.08	13150	20221013	36.65	29500	-39.08	20230418	14000	28.36	20230103	29500	-39.08	20230418	13150	36.65	20221013	7.54	N	091580	500	69 억	212231	N	N	3	N	N
113	20230811	090630	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17930	100	2	0.56	58380480	3247	3.16	18000	18080	17910	23150	12490	17830	17980.28	1.56	-202	-1062	18383	18106	17923	17646	17463	18015	17555	69	5330	500	13190	10	1	13628219	2444	9.97	1.96	12	0.02	1798.00	9136.00	29500	20230418	-39.22	13150	20221013	36.35	29500	-39.22	20230418	14000	28.07	20230103	29500	-39.22	20230418	13150	36.35	20221013	7.54	N	091580	500	69 억	212231	N	N	3	N	N
114	20230810	160625	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17830	-450	5	-2.46	1819921000	101890	92.89	18050	18200	17740	23750	12800	18280	17861.60	1.61	-41	-7322	18686	18482	18076	17872	17466	18585	17975	69	5475	500	13520	10	1	13628219	2430	9.92	1.95	12	0.75	1798.00	9136.00	29500	20230418	-39.56	13150	20221013	35.59	29500	-39.56	20230418	14000	27.36	20230103	29500	-39.56	20230418	13150	35.59	20221013	7.55	N	091580	500	69 억	219718	N	N	3	N	N
115	20230810	150622	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17880	-400	5	-2.19	1724680530	96551	88.02	18050	18200	17740	23750	12800	18280	17862.78	1.61	-41	-5138	18686	18482	18076	17872	17466	18585	17975	69	5475	500	13520	10	1	13628219	2437	9.94	1.96	12	0.71	1798.00	9136.00	29500	20230418	-39.39	13150	20221013	35.97	29500	-39.39	20230418	14000	27.71	20230103	29500	-39.39	20230418	13150	35.97	20221013	7.55	N	091580	500	69 억	219718	N	N	26	N	N
116	20230810	140621	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17850	-430	5	-2.35	1552149410	86888	79.21	18050	18200	17740	23750	12800	18280	17863.67	1.61	-41	-3166	18686	18482	18076	17872	17466	18585	17975	69	5475	500	13520	10	1	13628219	2433	9.93	1.95	12	0.64	1798.00	9136.00	29500	20230418	-39.49	13150	20221013	35.74	29500	-39.49	20230418	14000	27.50	20230103	29500	-39.49	20230418	13150	35.74	20221013	7.55	N	091580	500	69 억	219718	N	N	26	N	N
117	20230810	130617	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17850	-430	5	-2.35	1397504150	78214	71.30	18050	18200	17740	23750	12800	18280	17867.56	1.61	-41	-3594	18686	18482	18076	17872	17466	18585	17975	69	5475	500	13520	10	1	13628219	2433	9.93	1.95	12	0.57	1798.00	9136.00	29500	20230418	-39.49	13150	20221013	35.74	29500	-39.49	20230418	14000	27.50	20230103	29500	-39.49	20230418	13150	35.74	20221013	7.55	N	091580	500	69 억	219718	N	N	26	N	N
118	20230810	120626	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17860	-420	5	-2.30	1297935680	72626	66.21	18050	18200	17740	23750	12800	18280	17871.35	1.61	-41	-2883	18686	18482	18076	17872	17466	18585	17975	69	5475	500	13520	10	1	13628219	2434	9.93	1.95	12	0.53	1798.00	9136.00	29500	20230418	-39.46	13150	20221013	35.82	29500	-39.46	20230418	14000	27.57	20230103	29500	-39.46	20230418	13150	35.82	20221013	7.55	N	091580	500	69 억	219718	N	N	26	N	N
119	20230810	110628	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17820	-460	5	-2.52	1016889860	56875	51.85	18050	18200	17740	23750	12800	18280	17879.19	1.61	-41	-4925	18686	18482	18076	17872	17466	18585	17975	69	5475	500	13520	10	1	13628219	2429	9.91	1.95	12	0.42	1798.00	9136.00	29500	20230418	-39.59	13150	20221013	35.51	29500	-39.59	20230418	14000	27.29	20230103	29500	-39.59	20230418	13150	35.51	20221013	7.55	N	091580	500	69 억	219718	N	N	26	N	N
120	20230810	100625	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17790	-490	5	-2.68	622953480	34728	31.66	18050	18200	17780	23750	12800	18280	17937.81	1.61	-41	-6572	18686	18482	18076	17872	17466	18585	17975	69	5475	500	13520	10	1	13628219	2424	9.89	1.95	12	0.25	1798.00	9136.00	29500	20230418	-39.69	13150	20221013	35.29	29500	-39.69	20230418	14000	27.07	20230103	29500	-39.69	20230418	13150	35.29	20221013	7.55	N	091580	500	69 억	219718	N	N	26	N	N
121	20230810	090632	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17940	-340	5	-1.86	72837150	4051	3.69	18050	18200	17900	23750	12800	18280	17978.03	1.61	-41	-1806	18686	18482	18076	17872	17466	18585	17975	69	5475	500	13520	10	1	13628219	2445	9.98	1.96	12	0.03	1798.00	9136.00	29500	20230418	-39.19	13150	20221013	36.43	29500	-39.19	20230418	14000	28.14	20230103	29500	-39.19	20230418	13150	36.43	20221013	7.55	N	091580	500	69 억	219718	N	N	26	N	N
122	20230809	160623	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18280	530	2	2.99	1969396010	109100	105.51	17670	18280	17670	23050	12430	17750	18050.75	1.52	0	12773	18016	17882	17766	17632	17516	17825	17575	69	5310	500	13130	10	1	13628219	2491	10.17	2.00	12	0.80	1798.00	9136.00	29500	20230418	-38.03	13150	20221013	39.01	29500	-38.03	20230418	14000	30.57	20230103	29500	-38.03	20230418	13150	39.01	20221013	7.42	N	091580	500	69 억	207099	N	N	26	N	N
123	20230809	150615	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18180	430	2	2.42	1839212540	101957	98.60	17670	18210	17670	23050	12430	17750	18039.28	1.52	0	12576	18016	17882	17766	17632	17516	17825	17575	69	5310	500	13130	10	1	13628219	2478	10.11	1.99	12	0.75	1798.00	9136.00	29500	20230418	-38.37	13150	20221013	38.25	29500	-38.37	20230418	14000	29.86	20230103	29500	-38.37	20230418	13150	38.25	20221013	7.42	N	091580	500	69 억	207099	N	N	0	N	N
124	20230809	140615	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18170	420	2	2.37	1682397810	93330	90.26	17670	18210	17670	23050	12430	17750	18026.52	1.52	0	12903	18016	17882	17766	17632	17516	17825	17575	69	5310	500	13130	10	1	13628219	2476	10.11	1.99	12	0.68	1798.00	9136.00	29500	20230418	-38.41	13150	20221013	38.17	29500	-38.41	20230418	14000	29.79	20230103	29500	-38.41	20230418	13150	38.17	20221013	7.42	N	091580	500	69 억	207099	N	N	0	N	N
125	20230809	130628	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18170	420	2	2.37	1546155580	85836	83.01	17670	18200	17670	23050	12430	17750	18013.10	1.52	0	13288	18016	17882	17766	17632	17516	17825	17575	69	5310	500	13130	10	1	13628219	2476	10.11	1.99	12	0.63	1798.00	9136.00	29500	20230418	-38.41	13150	20221013	38.17	29500	-38.41	20230418	14000	29.79	20230103	29500	-38.41	20230418	13150	38.17	20221013	7.42	N	091580	500	69 억	207099	N	N	0	N	N
126	20230809	120625	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18030	280	2	1.58	1193866070	66391	64.21	17670	18150	17670	23050	12430	17750	17982.57	1.52	0	11034	18016	17882	17766	17632	17516	17825	17575	69	5310	500	13130	10	1	13628219	2457	10.03	1.97	12	0.49	1798.00	9136.00	29500	20230418	-38.88	13150	20221013	37.11	29500	-38.88	20230418	14000	28.79	20230103	29500	-38.88	20230418	13150	37.11	20221013	7.42	N	091580	500	69 억	207099	N	N	0	N	N
127	20230809	110624	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18000	250	2	1.41	1091798010	60726	58.73	17670	18150	17670	23050	12430	17750	17979.32	1.52	0	13350	18016	17882	17766	17632	17516	17825	17575	69	5310	500	13130	10	1	13628219	2453	10.01	1.97	12	0.45	1798.00	9136.00	29500	20230418	-38.98	13150	20221013	36.88	29500	-38.98	20230418	14000	28.57	20230103	29500	-38.98	20230418	13150	36.88	20221013	7.42	N	091580	500	69 억	207099	N	N	0	N	N
128	20230809	100614	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17980	230	2	1.30	803005310	44688	43.22	17670	18150	17670	23050	12430	17750	17969.46	1.52	0	8580	18016	17882	17766	17632	17516	17825	17575	69	5310	500	13130	10	1	13628219	2450	10.00	1.97	12	0.33	1798.00	9136.00	29500	20230418	-39.05	13150	20221013	36.73	29500	-39.05	20230418	14000	28.43	20230103	29500	-39.05	20230418	13150	36.73	20221013	7.42	N	091580	500	69 억	207099	N	N	0	N	N
129	20230809	090617	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17800	50	2	0.28	85626570	4832	4.67	17670	17850	17670	23050	12430	17750	17720.34	1.52	0	1930	18016	17882	17766	17632	17516	17825	17575	69	5310	500	13130	10	1	13628219	2426	9.90	1.95	12	0.04	1798.00	9136.00	29500	20230418	-39.66	13150	20221013	35.36	29500	-39.66	20230418	14000	27.14	20230103	29500	-39.66	20230418	13150	35.36	20221013	7.42	N	091580	500	69 억	207099	N	N	0	N	N
130	20230808	160629	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17750	0	3	0.00	1814100060	102243	34.35	17800	17900	17650	23050	12430	17750	17743.02	1.56	-82	-4957	19116	18432	18016	17332	16916	18225	17125	69	5310	500	13130	10	1	13628219	2419	9.87	1.94	12	0.75	1798.00	9136.00	29500	20230418	-39.83	13150	20221013	34.98	29500	-39.83	20230418	14000	26.79	20230103	29500	-39.83	20230418	13150	34.98	20221013	7.48	N	091580	500	69 억	212741	N	N	0	N	N
131	20230808	150621	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17670	-80	5	-0.45	1632121790	91965	30.90	17800	17900	17650	23050	12430	17750	17747.20	1.56	-82	-5424	19116	18432	18016	17332	16916	18225	17125	69	5310	500	13130	10	1	13628219	2408	9.83	1.93	12	0.67	1798.00	9136.00	29500	20230418	-40.10	13150	20221013	34.37	29500	-40.10	20230418	14000	26.21	20230103	29500	-40.10	20230418	13150	34.37	20221013	7.48	N	091580	500	69 억	212741	N	N	0	N	N
132	20230808	140618	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17690	-60	5	-0.34	1388417350	78180	26.27	17800	17900	17660	23050	12430	17750	17759.25	1.56	-82	-5489	19116	18432	18016	17332	16916	18225	17125	69	5310	500	13130	10	1	13628219	2411	9.84	1.94	12	0.57	1798.00	9136.00	29500	20230418	-40.03	13150	20221013	34.52	29500	-40.03	20230418	14000	26.36	20230103	29500	-40.03	20230418	13150	34.52	20221013	7.48	N	091580	500	69 억	212741	N	N	0	N	N
133	20230808	130611	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17750	0	3	0.00	1086806770	61146	20.55	17800	17900	17660	23050	12430	17750	17773.98	1.56	-82	-4210	19116	18432	18016	17332	16916	18225	17125	69	5310	500	13130	10	1	13628219	2419	9.87	1.94	12	0.45	1798.00	9136.00	29500	20230418	-39.83	13150	20221013	34.98	29500	-39.83	20230418	14000	26.79	20230103	29500	-39.83	20230418	13150	34.98	20221013	7.48	N	091580	500	69 억	212741	N	N	0	N	N
134	20230808	120617	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17730	-20	5	-0.11	976507730	54932	18.46	17800	17900	17660	23050	12430	17750	17776.69	1.56	-82	-4190	19116	18432	18016	17332	16916	18225	17125	69	5310	500	13130	10	1	13628219	2416	9.86	1.94	12	0.40	1798.00	9136.00	29500	20230418	-39.90	13150	20221013	34.83	29500	-39.90	20230418	14000	26.64	20230103	29500	-39.90	20230418	13150	34.83	20221013	7.48	N	091580	500	69 억	212741	N	N	0	N	N
135	20230808	110609	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17750	0	3	0.00	858944550	48318	16.24	17800	17900	17660	23050	12430	17750	17776.93	1.56	-82	-4254	19116	18432	18016	17332	16916	18225	17125	69	5310	500	13130	10	1	13628219	2419	9.87	1.94	12	0.35	1798.00	9136.00	29500	20230418	-39.83	13150	20221013	34.98	29500	-39.83	20230418	14000	26.79	20230103	29500	-39.83	20230418	13150	34.98	20221013	7.48	N	091580	500	69 억	212741	N	N	0	N	N
136	20230808	100619	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17870	120	2	0.68	617931160	34768	11.68	17800	17900	17660	23050	12430	17750	17773.02	1.56	-82	1134	19116	18432	18016	17332	16916	18225	17125	69	5310	500	13130	10	1	13628219	2435	9.94	1.96	12	0.26	1798.00	9136.00	29500	20230418	-39.42	13150	20221013	35.89	29500	-39.42	20230418	14000	27.64	20230103	29500	-39.42	20230418	13150	35.89	20221013	7.48	N	091580	500	69 억	212741	N	N	0	N	N
137	20230808	090621	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17760	10	2	0.06	110102710	6181	2.08	17800	17900	17720	23050	12430	17750	17813.60	1.56	-82	-958	19116	18432	18016	17332	16916	18225	17125	69	5310	500	13130	10	1	13628219	2420	9.88	1.94	12	0.05	1798.00	9136.00	29500	20230418	-39.80	13150	20221013	35.06	29500	-39.80	20230418	14000	26.86	20230103	29500	-39.80	20230418	13150	35.06	20221013	7.48	N	091580	500	69 억	212741	N	N	0	N	N
138	20230807	160616	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17750	-950	5	-5.08	5295806540	295773	257.73	18700	18700	17600	24300	13090	18700	17904.30	1.70	-366	-19404	19080	18890	18730	18540	18380	18810	18460	69	5605	500	13830	10	1	13628219	2419	9.87	1.94	12	2.17	1798.00	9136.00	29500	20230418	-39.83	13150	20221013	34.98	29500	-39.83	20230418	14000	26.79	20230103	29500	-39.83	20230418	13150	34.98	20221013	7.52	N	091580	500	69 억	231779	N	N	136	N	N
139	20230807	150616	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17630	-1070	5	-5.72	4983286100	278103	242.34	18700	18700	17600	24300	13090	18700	17917.70	1.70	-366	-19065	19080	18890	18730	18540	18380	18810	18460	69	5605	500	13830	10	1	13628219	2403	9.81	1.93	12	2.04	1798.00	9136.00	29500	20230418	-40.24	13150	20221013	34.07	29500	-40.24	20230418	14000	25.93	20230103	29500	-40.24	20230418	13150	34.07	20221013	7.52	N	091580	500	69 억	231779	N	N	136	N	N
140	20230807	140617	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17650	-1050	5	-5.61	4413146770	245749	214.14	18700	18700	17600	24300	13090	18700	17956.70	1.70	-366	-20069	19080	18890	18730	18540	18380	18810	18460	69	5605	500	13830	10	1	13628219	2405	9.82	1.93	12	1.80	1798.00	9136.00	29500	20230418	-40.17	13150	20221013	34.22	29500	-40.17	20230418	14000	26.07	20230103	29500	-40.17	20230418	13150	34.22	20221013	7.52	N	091580	500	69 억	231779	N	N	136	N	N
141	20230807	130613	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17810	-890	5	-4.76	3569952250	198121	172.64	18700	18700	17790	24300	13090	18700	18017.64	1.70	-366	-17979	19080	18890	18730	18540	18380	18810	18460	69	5605	500	13830	10	1	13628219	2427	9.91	1.95	12	1.45	1798.00	9136.00	29500	20230418	-39.63	13150	20221013	35.44	29500	-39.63	20230418	14000	27.21	20230103	29500	-39.63	20230418	13150	35.44	20221013	7.52	N	091580	500	69 억	231779	N	N	136	N	N
142	20230807	120611	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17930	-770	5	-4.12	2948678800	163318	142.31	18700	18700	17790	24300	13090	18700	18053.21	1.70	-366	-17437	19080	18890	18730	18540	18380	18810	18460	69	5605	500	13830	10	1	13628219	2444	9.97	1.96	12	1.20	1798.00	9136.00	29500	20230418	-39.22	13150	20221013	36.35	29500	-39.22	20230418	14000	28.07	20230103	29500	-39.22	20230418	13150	36.35	20221013	7.52	N	091580	500	69 억	231779	N	N	136	N	N
143	20230807	110608	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	17850	-850	5	-4.55	2569292920	142134	123.85	18700	18700	17790	24300	13090	18700	18074.75	1.70	-366	-19351	19080	18890	18730	18540	18380	18810	18460	69	5605	500	13830	10	1	13628219	2433	9.93	1.95	12	1.04	1798.00	9136.00	29500	20230418	-39.49	13150	20221013	35.74	29500	-39.49	20230418	14000	27.50	20230103	29500	-39.49	20230418	13150	35.74	20221013	7.52	N	091580	500	69 억	231779	N	N	136	N	N
144	20230807	100613	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18050	-650	5	-3.48	1497619700	82350	71.76	18700	18700	17970	24300	13090	18700	18183.46	1.70	-366	-18254	19080	18890	18730	18540	18380	18810	18460	69	5605	500	13830	10	1	13628219	2460	10.04	1.98	12	0.60	1798.00	9136.00	29500	20230418	-38.81	13150	20221013	37.26	29500	-38.81	20230418	14000	28.93	20230103	29500	-38.81	20230418	13150	37.26	20221013	7.52	N	091580	500	69 억	231779	N	N	136	N	N
145	20230807	090613	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18410	-290	5	-1.55	183741540	9905	8.63	18700	18700	18400	24300	13090	18700	18543.92	1.70	-366	-6222	19080	18890	18730	18540	18380	18810	18460	69	5605	500	13830	10	1	13628219	2509	10.24	2.02	12	0.07	1798.00	9136.00	29500	20230418	-37.59	13150	20221013	40.00	29500	-37.59	20230418	14000	31.50	20230103	29500	-37.59	20230418	13150	40.00	20221013	7.52	N	091580	500	69 억	231779	N	N	136	N	N
146	20230804	160607	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18700	-200	5	-1.06	2134270940	114110	60.20	18900	18920	18570	24550	13230	18900	18703.08	1.73	-79	-3694	19640	19270	18920	18550	18200	19095	18375	69	5660	500	13980	10	1	13628219	2548	10.40	2.05	12	0.84	1798.00	9136.00	29500	20230418	-36.61	13150	20221013	42.21	29500	-36.61	20230418	14000	33.57	20230103	29500	-36.61	20230418	13150	42.21	20221013	7.53	N	091580	500	69 억	235792	N	N	136	N	N
147	20230804	150608	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18670	-230	5	-1.22	1918092460	102526	54.09	18900	18920	18570	24550	13230	18900	18707.76	1.73	-79	-3264	19640	19270	18920	18550	18200	19095	18375	69	5660	500	13980	10	1	13628219	2544	10.38	2.04	12	0.75	1798.00	9136.00	29500	20230418	-36.71	13150	20221013	41.98	29500	-36.71	20230418	14000	33.36	20230103	29500	-36.71	20230418	13150	41.98	20221013	7.53	N	091580	500	69 억	235792	N	N	22	N	N
148	20230804	140616	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18690	-210	5	-1.11	1742291580	93116	49.12	18900	18920	18570	24550	13230	18900	18710.33	1.73	-79	-2775	19640	19270	18920	18550	18200	19095	18375	69	5660	500	13980	10	1	13628219	2547	10.39	2.05	12	0.68	1798.00	9136.00	29500	20230418	-36.64	13150	20221013	42.13	29500	-36.64	20230418	14000	33.50	20230103	29500	-36.64	20230418	13150	42.13	20221013	7.53	N	091580	500	69 억	235792	N	N	22	N	N
149	20230804	130607	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18720	-180	5	-0.95	1535278930	82031	43.27	18900	18920	18570	24550	13230	18900	18715.12	1.73	-79	-3023	19640	19270	18920	18550	18200	19095	18375	69	5660	500	13980	10	1	13628219	2551	10.41	2.05	12	0.60	1798.00	9136.00	29500	20230418	-36.54	13150	20221013	42.36	29500	-36.54	20230418	14000	33.71	20230103	29500	-36.54	20230418	13150	42.36	20221013	7.53	N	091580	500	69 억	235792	N	N	22	N	N
150	20230804	120606	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18860	-40	5	-0.21	1416358300	75692	39.93	18900	18920	18570	24550	13230	18900	18711.33	1.73	-79	-1762	19640	19270	18920	18550	18200	19095	18375	69	5660	500	13980	10	1	13628219	2570	10.49	2.06	12	0.56	1798.00	9136.00	29500	20230418	-36.07	13150	20221013	43.42	29500	-36.07	20230418	14000	34.71	20230103	29500	-36.07	20230418	13150	43.42	20221013	7.53	N	091580	500	69 억	235792	N	N	22	N	N
151	20230804	110610	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18660	-240	5	-1.27	1139648470	60947	32.15	18900	18920	18570	24550	13230	18900	18697.95	1.73	-79	-2610	19640	19270	18920	18550	18200	19095	18375	69	5660	500	13980	10	1	13628219	2543	10.38	2.04	12	0.45	1798.00	9136.00	29500	20230418	-36.75	13150	20221013	41.90	29500	-36.75	20230418	14000	33.29	20230103	29500	-36.75	20230418	13150	41.90	20221013	7.53	N	091580	500	69 억	235792	N	N	22	N	N
152	20230804	100603	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18690	-210	5	-1.11	780863570	41725	22.01	18900	18920	18570	24550	13230	18900	18713.10	1.73	-79	-1639	19640	19270	18920	18550	18200	19095	18375	69	5660	500	13980	10	1	13628219	2547	10.39	2.05	12	0.31	1798.00	9136.00	29500	20230418	-36.64	13150	20221013	42.13	29500	-36.64	20230418	14000	33.50	20230103	29500	-36.64	20230418	13150	42.13	20221013	7.53	N	091580	500	69 억	235792	N	N	22	N	N
153	20230804	090602	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18810	-90	5	-0.48	56881010	3013	1.59	18900	18920	18800	24550	13230	18900	18876.00	1.73	-79	-1352	19640	19270	18920	18550	18200	19095	18375	69	5660	500	13980	10	1	13628219	2563	10.46	2.06	12	0.02	1798.00	9136.00	29500	20230418	-36.24	13150	20221013	43.04	29500	-36.24	20230418	14000	34.36	20230103	29500	-36.24	20230418	13150	43.04	20221013	7.53	N	091580	500	69 억	235792	N	N	22	N	N
154	20230803	160603	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18900	-190	5	-1.00	3550042570	188450	83.14	19100	19290	18570	24800	13370	19090	18837.95	1.87	-41	-19078	20230	19660	19330	18760	18430	19495	18595	69	5715	500	14120	10	1	13628219	2576	10.51	2.07	12	1.38	1798.00	9136.00	29500	20230418	-35.93	13150	20221013	43.73	29500	-35.93	20230418	14000	35.00	20230103	29500	-35.93	20230418	13150	43.73	20221013	7.44	N	091580	500	69 억	254663	N	N	22	N	N
155	20230803	150606	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18880	-210	5	-1.10	3275804990	173927	76.74	19100	19290	18570	24800	13370	19090	18834.30	1.87	-41	-19455	20230	19660	19330	18760	18430	19495	18595	69	5715	500	14120	10	1	13628219	2573	10.50	2.07	12	1.28	1798.00	9136.00	29500	20230418	-36.00	13150	20221013	43.57	29500	-36.00	20230418	14000	34.86	20230103	29500	-36.00	20230418	13150	43.57	20221013	7.44	N	091580	500	69 억	254663	N	N	0	N	N
156	20230803	140601	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18710	-380	5	-1.99	3067422080	162830	71.84	19100	19290	18570	24800	13370	19090	18838.11	1.87	-41	-21752	20230	19660	19330	18760	18430	19495	18595	69	5715	500	14120	10	1	13628219	2550	10.41	2.05	12	1.19	1798.00	9136.00	29500	20230418	-36.58	13150	20221013	42.28	29500	-36.58	20230418	14000	33.64	20230103	29500	-36.58	20230418	13150	42.28	20221013	7.44	N	091580	500	69 억	254663	N	N	0	N	N
157	20230803	130605	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18640	-450	5	-2.36	2868484190	152187	67.15	19100	19290	18570	24800	13370	19090	18848.34	1.87	-41	-21762	20230	19660	19330	18760	18430	19495	18595	69	5715	500	14120	10	1	13628219	2540	10.37	2.04	12	1.12	1798.00	9136.00	29500	20230418	-36.81	13150	20221013	41.75	29500	-36.81	20230418	14000	33.14	20230103	29500	-36.81	20230418	13150	41.75	20221013	7.44	N	091580	500	69 억	254663	N	N	0	N	N
158	20230803	120606	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18660	-430	5	-2.25	2630918820	139435	61.52	19100	19290	18570	24800	13370	19090	18868.35	1.87	-41	-22712	20230	19660	19330	18760	18430	19495	18595	69	5715	500	14120	10	1	13628219	2543	10.38	2.04	12	1.02	1798.00	9136.00	29500	20230418	-36.75	13150	20221013	41.90	29500	-36.75	20230418	14000	33.29	20230103	29500	-36.75	20230418	13150	41.90	20221013	7.44	N	091580	500	69 억	254663	N	N	0	N	N
159	20230803	110600	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18700	-390	5	-2.04	2097217720	110782	48.88	19100	19290	18610	24800	13370	19090	18930.96	1.87	-41	-21524	20230	19660	19330	18760	18430	19495	18595	69	5715	500	14120	10	1	13628219	2548	10.40	2.05	12	0.81	1798.00	9136.00	29500	20230418	-36.61	13150	20221013	42.21	29500	-36.61	20230418	14000	33.57	20230103	29500	-36.61	20230418	13150	42.21	20221013	7.44	N	091580	500	69 억	254663	N	N	0	N	N
160	20230803	100558	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18860	-230	5	-1.20	1440591010	75838	33.46	19100	19290	18610	24800	13370	19090	18995.58	1.87	-41	-11924	20230	19660	19330	18760	18430	19495	18595	69	5715	500	14120	10	1	13628219	2570	10.49	2.06	12	0.56	1798.00	9136.00	29500	20230418	-36.07	13150	20221013	43.42	29500	-36.07	20230418	14000	34.71	20230103	29500	-36.07	20230418	13150	43.42	20221013	7.44	N	091580	500	69 억	254663	N	N	0	N	N
161	20230803	090558	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18890	-200	5	-1.05	413876490	21727	9.59	19100	19290	18610	24800	13370	19090	19048.86	1.87	-41	-4062	20230	19660	19330	18760	18430	19495	18595	69	5715	500	14120	10	1	13628219	2574	10.51	2.07	12	0.16	1798.00	9136.00	29500	20230418	-35.97	13150	20221013	43.65	29500	-35.97	20230418	14000	34.93	20230103	29500	-35.97	20230418	13150	43.65	20221013	7.44	N	091580	500	69 억	254663	N	N	0	N	N
162	20230802	160602	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19090	-630	5	-3.19	4331726760	223810	102.10	19690	19900	19000	25600	13810	19720	19354.70	1.93	161	-14898	20633	20176	19743	19286	18853	19960	19070	69	5895	500	14590	10	1	13628219	2602	10.62	2.09	12	1.64	1798.00	9136.00	29500	20230418	-35.29	13150	20221013	45.17	29500	-35.29	20230418	14000	36.36	20230103	29500	-35.29	20230418	13150	45.17	20221013	7.52	N	091580	500	69 억	263239	N	N	0	N	N
163	20230802	150610	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19010	-710	5	-3.60	4017677010	207318	94.57	19690	19900	19000	25600	13810	19720	19379.09	1.93	161	-12220	20633	20176	19743	19286	18853	19960	19070	69	5895	500	14590	10	1	13628219	2591	10.57	2.08	12	1.52	1798.00	9136.00	29500	20230418	-35.56	13150	20221013	44.56	29500	-35.56	20230418	14000	35.79	20230103	29500	-35.56	20230418	13150	44.56	20221013	7.52	N	091580	500	69 억	263239	N	N	0	N	N
164	20230802	140604	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19110	-610	5	-3.09	3312012660	170289	77.68	19690	19900	19080	25600	13810	19720	19449.16	1.93	161	-6492	20633	20176	19743	19286	18853	19960	19070	69	5895	500	14590	10	1	13628219	2604	10.63	2.09	12	1.25	1798.00	9136.00	29500	20230418	-35.22	13150	20221013	45.32	29500	-35.22	20230418	14000	36.50	20230103	29500	-35.22	20230418	13150	45.32	20221013	7.52	N	091580	500	69 억	263239	N	N	0	N	N
165	20230802	130600	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19270	-450	5	-2.28	2545848280	130297	59.44	19690	19900	19200	25600	13810	19720	19538.63	1.93	161	-2356	20633	20176	19743	19286	18853	19960	19070	69	5895	500	14590	10	1	13628219	2626	10.72	2.11	12	0.96	1798.00	9136.00	29500	20230418	-34.68	13150	20221013	46.54	29500	-34.68	20230418	14000	37.64	20230103	29500	-34.68	20230418	13150	46.54	20221013	7.52	N	091580	500	69 억	263239	N	N	0	N	N
166	20230802	120556	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19350	-370	5	-1.88	2276198390	116328	53.07	19690	19900	19200	25600	13810	19720	19566.91	1.93	161	270	20633	20176	19743	19286	18853	19960	19070	69	5895	500	14590	10	1	13628219	2637	10.76	2.12	12	0.85	1798.00	9136.00	29500	20230418	-34.41	13150	20221013	47.15	29500	-34.41	20230418	14000	38.21	20230103	29500	-34.41	20230418	13150	47.15	20221013	7.52	N	091580	500	69 억	263239	N	N	0	N	N
167	20230802	110555	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19480	-240	5	-1.22	1682435430	85607	39.05	19690	19900	19450	25600	13810	19720	19652.91	1.93	161	1834	20633	20176	19743	19286	18853	19960	19070	69	5895	500	14590	10	1	13628219	2655	10.83	2.13	12	0.63	1798.00	9136.00	29500	20230418	-33.97	13150	20221013	48.14	29500	-33.97	20230418	14000	39.14	20230103	29500	-33.97	20230418	13150	48.14	20221013	7.52	N	091580	500	69 억	263239	N	N	0	N	N
168	20230802	100557	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19800	80	2	0.41	983660210	49912	22.77	19690	19900	19490	25600	13810	19720	19707.86	1.93	161	8163	20633	20176	19743	19286	18853	19960	19070	69	5895	500	14590	10	1	13628219	2698	11.01	2.17	12	0.37	1798.00	9136.00	29500	20230418	-32.88	13150	20221013	50.57	29500	-32.88	20230418	14000	41.43	20230103	29500	-32.88	20230418	13150	50.57	20221013	7.52	N	091580	500	69 억	263239	N	N	0	N	N
169	20230802	090557	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19600	-120	5	-0.61	164657270	8391	3.83	19690	19690	19490	25600	13810	19720	19621.60	1.93	161	1812	20633	20176	19743	19286	18853	19960	19070	69	5895	500	14590	10	1	13628219	2671	10.90	2.15	12	0.06	1798.00	9136.00	29500	20230418	-33.56	13150	20221013	49.05	29500	-33.56	20230418	14000	40.00	20230103	29500	-33.56	20230418	13150	49.05	20221013	7.52	N	091580	500	69 억	263239	N	N	0	N	N
170	20230801	160558	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19720	-270	5	-1.35	4315555280	218916	90.91	20150	20200	19310	25950	14000	19990	19713.27	2.14	-161	-28575	20543	20266	19773	19496	19003	20405	19635	69	5975	500	14790	10	1	13628219	2687	10.97	2.16	12	1.61	1798.00	9136.00	29500	20230418	-33.15	13150	20221013	49.96	29500	-33.15	20230418	14000	40.86	20230103	29500	-33.15	20230418	13150	49.96	20221013	7.65	N	091580	500	69 억	292008	N	N	47	N	N
171	20230801	150554	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19530	-460	5	-2.30	4076340520	206768	85.86	20150	20200	19310	25950	14000	19990	19714.56	2.14	-161	-29205	20543	20266	19773	19496	19003	20405	19635	69	5975	500	14790	10	1	13628219	2662	10.86	2.14	12	1.52	1798.00	9136.00	29500	20230418	-33.80	13150	20221013	48.52	29500	-33.80	20230418	14000	39.50	20230103	29500	-33.80	20230418	13150	48.52	20221013	7.65	N	091580	500	69 억	292008	N	N	47	N	N
172	20230801	140607	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19440	-550	5	-2.75	3587298870	181641	75.43	20150	20200	19310	25950	14000	19990	19749.39	2.14	-161	-40188	20543	20266	19773	19496	19003	20405	19635	69	5975	500	14790	10	1	13628219	2649	10.81	2.13	12	1.33	1798.00	9136.00	29500	20230418	-34.10	13150	20221013	47.83	29500	-34.10	20230418	14000	38.86	20230103	29500	-34.10	20230418	13150	47.83	20221013	7.65	N	091580	500	69 억	292008	N	N	47	N	N
173	20230801	130553	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19700	-290	5	-1.45	2623937900	132240	54.91	20150	20200	19630	25950	14000	19990	19842.24	2.14	-161	-29670	20543	20266	19773	19496	19003	20405	19635	69	5975	500	14790	10	1	13628219	2685	10.96	2.16	12	0.97	1798.00	9136.00	29500	20230418	-33.22	13150	20221013	49.81	29500	-33.22	20230418	14000	40.71	20230103	29500	-33.22	20230418	13150	49.81	20221013	7.65	N	091580	500	69 억	292008	N	N	47	N	N
174	20230801	120554	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19800	-190	5	-0.95	2186372020	110068	45.71	20150	20200	19630	25950	14000	19990	19863.83	2.14	-161	-15526	20543	20266	19773	19496	19003	20405	19635	69	5975	500	14790	10	1	13628219	2698	11.01	2.17	12	0.81	1798.00	9136.00	29500	20230418	-32.88	13150	20221013	50.57	29500	-32.88	20230418	14000	41.43	20230103	29500	-32.88	20230418	13150	50.57	20221013	7.65	N	091580	500	69 억	292008	N	N	47	N	N
175	20230801	110551	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19720	-270	5	-1.35	1918588280	96564	40.10	20150	20200	19630	25950	14000	19990	19868.57	2.14	-161	-17147	20543	20266	19773	19496	19003	20405	19635	69	5975	500	14790	10	1	13628219	2687	10.97	2.16	12	0.71	1798.00	9136.00	29500	20230418	-33.15	13150	20221013	49.96	29500	-33.15	20230418	14000	40.86	20230103	29500	-33.15	20230418	13150	49.96	20221013	7.65	N	091580	500	69 억	292008	N	N	47	N	N
176	20230801	100555	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19850	-140	5	-0.70	1033881420	51849	21.53	20150	20200	19630	25950	14000	19990	19940.24	2.14	-161	-8091	20543	20266	19773	19496	19003	20405	19635	69	5975	500	14790	10	1	13628219	2705	11.04	2.17	12	0.38	1798.00	9136.00	29500	20230418	-32.71	13150	20221013	50.95	29500	-32.71	20230418	14000	41.79	20230103	29500	-32.71	20230418	13150	50.95	20221013	7.65	N	091580	500	69 억	292008	N	N	47	N	N
177	20230801	090549	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19990	0	3	0.00	285914270	14243	5.91	20150	20200	19990	25950	14000	19990	20074.02	2.14	-161	-7394	20543	20266	19773	19496	19003	20405	19635	69	5975	500	14790	10	1	13628219	2724	11.12	2.19	12	0.10	1798.00	9136.00	29500	20230418	-32.24	13150	20221013	52.02	29500	-32.24	20230418	14000	42.79	20230103	29500	-32.24	20230418	13150	52.02	20221013	7.65	N	091580	500	69 억	292008	N	N	47	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History