KissMeData/049120/price/prices-20230801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160521	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1305	-10	5	-0.76	63790480	49062	44.64	1318	1319	1281	1709	921	1315	1300.20	0.11	-5801	1418	1366	1338	1286	1258	1352	1272	175	394	500	920	1	1	34970177	456	-1.55	1.41	12	0.14	-840.00	923.00	2100	20220916	-37.86	1195	20230825	9.21	1947	-32.97	20230419	1195	9.21	20230825	2100	-37.86	20220916	1195	9.21	20230825	0.07	N	049120	500	174 억	38351	N	N	N	N
3	20230831	150641	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1290	-25	5	-1.90	58693527	45151	41.08	1318	1319	1281	1709	921	1315	1299.94	0.11	-5633	1418	1366	1338	1286	1258	1352	1272	175	394	500	920	1	1	34970177	451	-1.54	1.40	12	0.13	-840.00	923.00	2100	20220916	-38.57	1195	20230825	7.95	1947	-33.74	20230419	1195	7.95	20230825	2100	-38.57	20220916	1195	7.95	20230825	0.07	N	049120	500	174 억	38351	N	N	N	N
4	20230831	140719	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1303	-12	5	-0.91	54983999	42283	38.47	1318	1319	1281	1709	921	1315	1300.38	0.11	-4804	1418	1366	1338	1286	1258	1352	1272	175	394	500	920	1	1	34970177	456	-1.55	1.41	12	0.12	-840.00	923.00	2100	20220916	-37.95	1195	20230825	9.04	1947	-33.08	20230419	1195	9.04	20230825	2100	-37.95	20220916	1195	9.04	20230825	0.07	N	049120	500	174 억	38351	N	N	N	N
5	20230831	130656	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1291	-24	5	-1.83	46557213	35757	32.54	1318	1319	1281	1709	921	1315	1302.04	0.11	-4508	1418	1366	1338	1286	1258	1352	1272	175	394	500	920	1	1	34970177	451	-1.54	1.40	12	0.10	-840.00	923.00	2100	20220916	-38.52	1195	20230825	8.03	1947	-33.69	20230419	1195	8.03	20230825	2100	-38.52	20220916	1195	8.03	20230825	0.07	N	049120	500	174 억	38351	N	N	N	N
6	20230831	120707	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1295	-20	5	-1.52	45227944	34727	31.60	1318	1319	1281	1709	921	1315	1302.39	0.11	-4236	1418	1366	1338	1286	1258	1352	1272	175	394	500	920	1	1	34970177	453	-1.54	1.40	12	0.10	-840.00	923.00	2100	20220916	-38.33	1195	20230825	8.37	1947	-33.49	20230419	1195	8.37	20230825	2100	-38.33	20220916	1195	8.37	20230825	0.07	N	049120	500	174 억	38351	N	N	N	N
7	20230831	110956	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1315	0	3	0.00	41905121	32184	29.28	1318	1319	1281	1709	921	1315	1302.05	0.11	-3308	1418	1366	1338	1286	1258	1352	1272	175	394	500	920	1	1	34970177	460	-1.57	1.42	12	0.09	-840.00	923.00	2100	20220916	-37.38	1195	20230825	10.04	1947	-32.46	20230419	1195	10.04	20230825	2100	-37.38	20220916	1195	10.04	20230825	0.07	N	049120	500	174 억	38351	N	N	N	N
8	20230831	100744	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1287	-28	5	-2.13	29024080	22331	20.32	1318	1319	1281	1709	921	1315	1299.72	0.11	-844	1418	1366	1338	1286	1258	1352	1272	175	394	500	920	1	1	34970177	450	-1.53	1.39	12	0.06	-840.00	923.00	2100	20220916	-38.71	1195	20230825	7.70	1947	-33.90	20230419	1195	7.70	20230825	2100	-38.71	20220916	1195	7.70	20230825	0.07	N	049120	500	174 억	38351	N	N	N	N
9	20230831	090630	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1318	3	2	0.23	1683086	1277	1.16	1318	1318	1318	1709	921	1315	1318.00	0.11	0	1418	1366	1338	1286	1258	1352	1272	175	394	500	920	1	1	34970177	461	-1.57	1.43	12	0.00	-840.00	923.00	2100	20220916	-37.24	1195	20230825	10.29	1947	-32.31	20230419	1195	10.29	20230825	2100	-37.24	20220916	1195	10.29	20230825	0.07	N	049120	500	174 억	38351	N	N	N	N
10	20230830	160525	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1315	-43	5	-3.17	145274739	109298	9.85	1390	1390	1310	1765	951	1358	1329.84	0.09	7955	1790	1573	1410	1193	1030	1682	1302	175	407	500	950	1	1	34970177	460	-1.57	1.42	12	0.31	-840.00	923.00	2100	20220916	-37.38	1195	20230825	10.04	1947	-32.46	20230419	1195	10.04	20230825	2100	-37.38	20220916	1195	10.04	20230825	0.07	N	049120	500	174 억	30396	N	N	N	N
11	20230830	150625	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1315	-43	5	-3.17	133063652	100012	9.01	1390	1390	1310	1765	951	1358	1330.48	0.09	10198	1790	1573	1410	1193	1030	1682	1302	175	407	500	950	1	1	34970177	460	-1.57	1.42	12	0.29	-840.00	923.00	2100	20220916	-37.38	1195	20230825	10.04	1947	-32.46	20230419	1195	10.04	20230825	2100	-37.38	20220916	1195	10.04	20230825	0.07	N	049120	500	174 억	30396	N	N	N	N
12	20230830	140654	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1320	-38	5	-2.80	112778004	84569	7.62	1390	1390	1310	1765	951	1358	1333.56	0.09	10836	1790	1573	1410	1193	1030	1682	1302	175	407	500	950	1	1	34970177	462	-1.57	1.43	12	0.24	-840.00	923.00	2100	20220916	-37.14	1195	20230825	10.46	1947	-32.20	20230419	1195	10.46	20230825	2100	-37.14	20220916	1195	10.46	20230825	0.07	N	049120	500	174 억	30396	N	N	N	N
13	20230830	130642	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1320	-38	5	-2.80	104637768	78398	7.06	1390	1390	1310	1765	951	1358	1334.70	0.09	10818	1790	1573	1410	1193	1030	1682	1302	175	407	500	950	1	1	34970177	462	-1.57	1.43	12	0.22	-840.00	923.00	2100	20220916	-37.14	1195	20230825	10.46	1947	-32.20	20230419	1195	10.46	20230825	2100	-37.14	20220916	1195	10.46	20230825	0.07	N	049120	500	174 억	30396	N	N	N	N
14	20230830	120655	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1321	-37	5	-2.72	103972561	77894	7.02	1390	1390	1310	1765	951	1358	1334.80	0.09	10761	1790	1573	1410	1193	1030	1682	1302	175	407	500	950	1	1	34970177	462	-1.57	1.43	12	0.22	-840.00	923.00	2100	20220916	-37.10	1195	20230825	10.54	1947	-32.15	20230419	1195	10.54	20230825	2100	-37.10	20220916	1195	10.54	20230825	0.07	N	049120	500	174 억	30396	N	N	N	N
15	20230830	110947	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1317	-41	5	-3.02	92890495	69472	6.26	1390	1390	1310	1765	951	1358	1337.09	0.09	7214	1790	1573	1410	1193	1030	1682	1302	175	407	500	950	1	1	34970177	461	-1.57	1.43	12	0.20	-840.00	923.00	2100	20220916	-37.29	1195	20230825	10.21	1947	-32.36	20230419	1195	10.21	20230825	2100	-37.29	20220916	1195	10.21	20230825	0.07	N	049120	500	174 억	30396	N	N	N	N
16	20230830	100722	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1328	-30	5	-2.21	70124629	52152	4.70	1390	1390	1319	1765	951	1358	1344.62	0.09	4150	1790	1573	1410	1193	1030	1682	1302	175	407	500	950	1	1	34970177	464	-1.58	1.44	12	0.15	-840.00	923.00	2100	20220916	-36.76	1195	20230825	11.13	1947	-31.79	20230419	1195	11.13	20230825	2100	-36.76	20220916	1195	11.13	20230825	0.07	N	049120	500	174 억	30396	N	N	N	N
17	20230830	090619	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1348	-10	5	-0.74	29533670	21737	1.96	1390	1390	1335	1765	951	1358	1358.68	0.09	2741	1790	1573	1410	1193	1030	1682	1302	175	407	500	950	1	1	34970177	471	-1.60	1.46	12	0.06	-840.00	923.00	2100	20220916	-35.81	1195	20230825	12.80	1947	-30.77	20230419	1195	12.80	20230825	2100	-35.81	20220916	1195	12.80	20230825	0.07	N	049120	500	174 억	30396	N	N	N	N
18	20230829	160521	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1358	106	2	8.47	1645164124	1107852	2955.53	1264	1627	1247	1627	877	1252	1485.01	0.05	13602	1363	1307	1261	1205	1159	1284	1182	175	375	500	870	1	1	34970177	475	-1.62	1.47	12	3.17	-840.00	923.00	2100	20220916	-35.33	1195	20230825	13.64	1947	-30.25	20230419	1195	13.64	20230825	2100	-35.33	20220916	1195	13.64	20230825	0.07	N	049120	500	174 억	16142	N	N	N	N
19	20230829	150629	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1358	106	2	8.47	1617192553	1087230	2900.52	1264	1627	1247	1627	877	1252	1487.44	0.05	13569	1363	1307	1261	1205	1159	1284	1182	175	375	500	870	1	1	34970177	475	-1.62	1.47	12	3.11	-840.00	923.00	2100	20220916	-35.33	1195	20230825	13.64	1947	-30.25	20230419	1195	13.64	20230825	2100	-35.33	20220916	1195	13.64	20230825	0.07	N	049120	500	174 억	16142	N	N	N	N
20	20230829	140718	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1337	85	2	6.79	1513447396	1009654	2693.56	1264	1627	1247	1627	877	1252	1498.98	0.05	4441	1363	1307	1261	1205	1159	1284	1182	175	375	500	870	1	1	34970177	468	-1.59	1.45	12	2.89	-840.00	923.00	2100	20220916	-36.33	1195	20230825	11.88	1947	-31.33	20230419	1195	11.88	20230825	2100	-36.33	20220916	1195	11.88	20230825	0.07	N	049120	500	174 억	16142	N	N	N	N
21	20230829	130646	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1441	189	2	15.10	1231094514	806720	2152.17	1264	1627	1247	1627	877	1252	1526.05	0.05	-1896	1363	1307	1261	1205	1159	1284	1182	175	375	500	870	1	1	34970177	504	-1.72	1.56	12	2.31	-840.00	923.00	2100	20220916	-31.38	1195	20230825	20.59	1947	-25.99	20230419	1195	20.59	20230825	2100	-31.38	20220916	1195	20.59	20230825	0.07	N	049120	500	174 억	16142	Y	N	N	N
22	20230829	120705	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1261	9	2	0.72	11928479	9501	25.35	1264	1264	1247	1627	877	1252	1255.50	0.05	129	1363	1307	1261	1205	1159	1284	1182	175	375	500	870	1	1	34970177	441	-1.50	1.37	12	0.03	-840.00	923.00	2100	20220916	-39.95	1195	20230825	5.52	1947	-35.23	20230419	1195	5.52	20230825	2100	-39.95	20220916	1195	5.52	20230825	0.07	N	049120	500	174 억	16142	N	N	N	N
23	20230829	111055	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1261	9	2	0.72	11583026	9227	24.62	1264	1264	1247	1627	877	1252	1255.34	0.05	129	1363	1307	1261	1205	1159	1284	1182	175	375	500	870	1	1	34970177	441	-1.50	1.37	12	0.03	-840.00	923.00	2100	20220916	-39.95	1195	20230825	5.52	1947	-35.23	20230419	1195	5.52	20230825	2100	-39.95	20220916	1195	5.52	20230825	0.07	N	049120	500	174 억	16142	N	N	N	N
24	20230829	100744	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1263	11	2	0.88	3783990	2997	8.00	1264	1264	1249	1627	877	1252	1262.59	0.05	-40	1363	1307	1261	1205	1159	1284	1182	175	375	500	870	1	1	34970177	442	-1.50	1.37	12	0.01	-840.00	923.00	2100	20220916	-39.86	1195	20230825	5.69	1947	-35.13	20230419	1195	5.69	20230825	2100	-39.86	20220916	1195	5.69	20230825	0.07	N	049120	500	174 억	16142	N	N	N	N
25	20230829	090510	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1264	12	2	0.96	540992	428	1.14	1264	1264	1264	1627	877	1252	1264.00	0.05	0	1363	1307	1261	1205	1159	1284	1182	175	375	500	870	1	1	34970177	442	-1.50	1.37	12	0.00	-840.00	923.00	2100	20220916	-39.81	1195	20230825	5.77	1947	-35.08	20230419	1195	5.77	20230825	2100	-39.81	20220916	1195	5.77	20230825	0.07	N	049120	500	174 억	16142	N	N	N	N
26	20230828	160507	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1252	55	2	4.59	47732914	37480	108.34	1317	1317	1215	1556	838	1197	1273.56	0.05	-997	1229	1213	1204	1188	1179	1208	1183	175	359	500	830	1	1	34970177	438	-1.49	1.36	12	0.11	-840.00	923.00	2100	20220916	-40.38	1195	20230825	4.77	1947	-35.70	20230419	1195	4.77	20230825	2100	-40.38	20220916	1195	4.77	20230825	0.07	N	049120	500	174 억	17139	N	N	N	N
27	20230828	150511	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1253	56	2	4.68	46725090	36675	106.02	1317	1317	1215	1556	838	1197	1274.03	0.05	-993	1229	1213	1204	1188	1179	1208	1183	175	359	500	830	1	1	34970177	438	-1.49	1.36	12	0.10	-840.00	923.00	2100	20220916	-40.33	1195	20230825	4.85	1947	-35.64	20230419	1195	4.85	20230825	2100	-40.33	20220916	1195	4.85	20230825	0.07	N	049120	500	174 억	17139	N	N	N	N
28	20230828	140513	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1251	54	2	4.51	43387518	34004	98.29	1317	1317	1215	1556	838	1197	1275.95	0.05	-994	1229	1213	1204	1188	1179	1208	1183	175	359	500	830	1	1	34970177	437	-1.49	1.36	12	0.10	-840.00	923.00	2100	20220916	-40.43	1195	20230825	4.69	1947	-35.75	20230419	1195	4.69	20230825	2100	-40.43	20220916	1195	4.69	20230825	0.07	N	049120	500	174 억	17139	N	N	N	N
29	20230828	130517	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1253	56	2	4.68	42006122	32894	95.09	1317	1317	1215	1556	838	1197	1277.01	0.05	-1005	1229	1213	1204	1188	1179	1208	1183	175	359	500	830	1	1	34970177	438	-1.49	1.36	12	0.09	-840.00	923.00	2100	20220916	-40.33	1195	20230825	4.85	1947	-35.64	20230419	1195	4.85	20230825	2100	-40.33	20220916	1195	4.85	20230825	0.07	N	049120	500	174 억	17139	N	N	N	N
30	20230828	120511	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1256	59	2	4.93	39486834	30885	89.28	1317	1317	1215	1556	838	1197	1278.51	0.05	-965	1229	1213	1204	1188	1179	1208	1183	175	359	500	830	1	1	34970177	439	-1.50	1.36	12	0.09	-840.00	923.00	2100	20220916	-40.19	1195	20230825	5.10	1947	-35.49	20230419	1195	5.10	20230825	2100	-40.19	20220916	1195	5.10	20230825	0.07	N	049120	500	174 억	17139	N	N	N	N
31	20230828	110509	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1247	50	2	4.18	39358722	30783	88.98	1317	1317	1215	1556	838	1197	1278.59	0.05	-965	1229	1213	1204	1188	1179	1208	1183	175	359	500	830	1	1	34970177	436	-1.48	1.35	12	0.09	-840.00	923.00	2100	20220916	-40.62	1195	20230825	4.35	1947	-35.95	20230419	1195	4.35	20230825	2100	-40.62	20220916	1195	4.35	20230825	0.07	N	049120	500	174 억	17139	N	N	N	N
32	20230828	100504	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1251	54	2	4.51	33251837	25883	74.82	1317	1317	1215	1556	838	1197	1284.70	0.05	-1057	1229	1213	1204	1188	1179	1208	1183	175	359	500	830	1	1	34970177	437	-1.49	1.36	12	0.07	-840.00	923.00	2100	20220916	-40.43	1195	20230825	4.69	1947	-35.75	20230419	1195	4.69	20230825	2100	-40.43	20220916	1195	4.69	20230825	0.07	N	049120	500	174 억	17139	N	N	N	N
33	20230828	090512	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1313	116	2	9.69	12042620	9144	26.43	1317	1317	1313	1556	838	1197	1317.00	0.05	-6	1229	1213	1204	1188	1179	1208	1183	175	359	500	830	1	1	34970177	459	-1.56	1.42	12	0.03	-840.00	923.00	2100	20220916	-37.48	1195	20230825	9.87	1947	-32.56	20230419	1195	9.87	20230825	2100	-37.48	20220916	1195	9.87	20230825	0.07	N	049120	500	174 억	17139	Y	N	N	N
34	20230825	160508	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1197	-23	5	-1.89	41712844	34594	140.01	1220	1220	1195	1586	854	1220	1205.78	0.05	-234	1244	1232	1218	1206	1192	1238	1212	175	366	500	850	1	1	34970177	419	-1.43	1.30	12	0.10	-840.00	923.00	2100	20220916	-43.00	1195	20230825	0.17	1947	-38.52	20230419	1195	0.17	20230825	2100	-43.00	20220916	1195	0.17	20230825	0.07	N	049120	500	174 억	17373	N	N	N	N
35	20230825	150511	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1205	-15	5	-1.23	30377120	25249	102.19	1220	1220	1195	1586	854	1220	1203.10	0.05	-222	1244	1232	1218	1206	1192	1238	1212	175	366	500	850	1	1	34970177	421	-1.43	1.31	12	0.07	-840.00	923.00	2100	20220916	-42.62	1195	20230825	0.84	1947	-38.11	20230419	1195	0.84	20230825	2100	-42.62	20220916	1195	0.84	20230825	0.07	N	049120	500	174 억	17373	N	N	N	N
36	20230825	140508	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1204	-16	5	-1.31	25638407	21316	86.27	1220	1220	1195	1586	854	1220	1202.78	0.05	-222	1244	1232	1218	1206	1192	1238	1212	175	366	500	850	1	1	34970177	421	-1.43	1.30	12	0.06	-840.00	923.00	2100	20220916	-42.67	1195	20230825	0.75	1947	-38.16	20230419	1195	0.75	20230825	2100	-42.67	20220916	1195	0.75	20230825	0.07	N	049120	500	174 억	17373	N	N	N	N
37	20230825	130508	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1195	-25	5	-2.05	24976193	20766	84.04	1220	1220	1195	1586	854	1220	1202.74	0.05	-222	1244	1232	1218	1206	1192	1238	1212	175	366	500	850	1	1	34970177	418	-1.42	1.29	12	0.06	-840.00	923.00	2100	20220916	-43.10	1195	20230825	0.00	1947	-38.62	20230419	1195	0.00	20230825	2100	-43.10	20220916	1195	0.00	20230825	0.07	N	049120	500	174 억	17373	N	N	N	N
38	20230825	120507	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1207	-13	5	-1.07	4558181	3759	15.21	1220	1220	1201	1586	854	1220	1212.60	0.05	-222	1244	1232	1218	1206	1192	1238	1212	175	366	500	850	1	1	34970177	422	-1.44	1.31	12	0.01	-840.00	923.00	2100	20220916	-42.52	1201	20230825	0.50	1947	-38.01	20230419	1201	0.50	20230825	2100	-42.52	20220916	1201	0.50	20230825	0.07	N	049120	500	174 억	17373	N	N	N	N
39	20230825	110509	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1207	-13	5	-1.07	3323118	2735	11.07	1220	1220	1201	1586	854	1220	1215.03	0.05	-222	1244	1232	1218	1206	1192	1238	1212	175	366	500	850	1	1	34970177	422	-1.44	1.31	12	0.01	-840.00	923.00	2100	20220916	-42.52	1201	20230825	0.50	1947	-38.01	20230419	1201	0.50	20230825	2100	-42.52	20220916	1201	0.50	20230825	0.07	N	049120	500	174 억	17373	N	N	N	N
40	20230825	100509	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1207	-13	5	-1.07	3206059	2638	10.68	1220	1220	1201	1586	854	1220	1215.34	0.05	-222	1244	1232	1218	1206	1192	1238	1212	175	366	500	850	1	1	34970177	422	-1.44	1.31	12	0.01	-840.00	923.00	2100	20220916	-42.52	1201	20230825	0.50	1947	-38.01	20230419	1201	0.50	20230825	2100	-42.52	20220916	1201	0.50	20230825	0.07	N	049120	500	174 억	17373	N	N	N	N
41	20230825	090508	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1208	-12	5	-0.98	2359389	1936	7.84	1220	1220	1208	1586	854	1220	1218.69	0.05	-226	1244	1232	1218	1206	1192	1238	1212	175	366	500	850	1	1	34970177	422	-1.44	1.31	12	0.01	-840.00	923.00	2100	20220916	-42.48	1201	20230823	0.58	1947	-37.96	20230419	1201	0.58	20230823	2100	-42.48	20220916	1201	0.58	20230823	0.07	N	049120	500	174 억	17373	N	N	N	N
42	20230824	160503	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1220	0	3	0.00	30157087	24703	66.90	1204	1230	1204	1586	854	1220	1220.79	0.05	-418	1263	1241	1221	1199	1179	1231	1189	175	366	500	850	1	1	34970177	427	-1.45	1.32	12	0.07	-840.00	923.00	2100	20220916	-41.90	1201	20230823	1.58	1947	-37.34	20230419	1201	1.58	20230823	2100	-41.90	20220916	1201	1.58	20230823	0.07	N	049120	500	174 억	17781	N	N	N	N
43	20230824	150503	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1221	1	2	0.08	28822556	23610	63.94	1204	1230	1204	1586	854	1220	1220.78	0.05	-503	1263	1241	1221	1199	1179	1231	1189	175	366	500	850	1	1	34970177	427	-1.45	1.32	12	0.07	-840.00	923.00	2100	20220916	-41.86	1201	20230823	1.67	1947	-37.29	20230419	1201	1.67	20230823	2100	-41.86	20220916	1201	1.67	20230823	0.07	N	049120	500	174 억	17781	N	N	N	N
44	20230824	140504	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1222	2	2	0.16	28094890	23014	62.33	1204	1230	1204	1586	854	1220	1220.77	0.05	-503	1263	1241	1221	1199	1179	1231	1189	175	366	500	850	1	1	34970177	427	-1.45	1.32	12	0.07	-840.00	923.00	2100	20220916	-41.81	1201	20230823	1.75	1947	-37.24	20230419	1201	1.75	20230823	2100	-41.81	20220916	1201	1.75	20230823	0.07	N	049120	500	174 억	17781	N	N	N	N
45	20230824	130509	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1221	1	2	0.08	10163282	8328	22.55	1204	1230	1204	1586	854	1220	1220.37	0.05	-432	1263	1241	1221	1199	1179	1231	1189	175	366	500	850	1	1	34970177	427	-1.45	1.32	12	0.02	-840.00	923.00	2100	20220916	-41.86	1201	20230823	1.67	1947	-37.29	20230419	1201	1.67	20230823	2100	-41.86	20220916	1201	1.67	20230823	0.07	N	049120	500	174 억	17781	N	N	N	N
46	20230824	120508	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1218	-2	5	-0.16	5980190	4900	13.27	1204	1230	1204	1586	854	1220	1220.45	0.05	-396	1263	1241	1221	1199	1179	1231	1189	175	366	500	850	1	1	34970177	426	-1.45	1.32	12	0.01	-840.00	923.00	2100	20220916	-42.00	1201	20230823	1.42	1947	-37.44	20230419	1201	1.42	20230823	2100	-42.00	20220916	1201	1.42	20230823	0.07	N	049120	500	174 억	17781	N	N	N	N
47	20230824	110507	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1222	2	2	0.16	5854731	4797	12.99	1204	1230	1204	1586	854	1220	1220.50	0.05	-393	1263	1241	1221	1199	1179	1231	1189	175	366	500	850	1	1	34970177	427	-1.45	1.32	12	0.01	-840.00	923.00	2100	20220916	-41.81	1201	20230823	1.75	1947	-37.24	20230419	1201	1.75	20230823	2100	-41.81	20220916	1201	1.75	20230823	0.07	N	049120	500	174 억	17781	N	N	N	N
48	20230824	100505	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1224	4	2	0.33	5690888	4663	12.63	1204	1230	1204	1586	854	1220	1220.43	0.05	-390	1263	1241	1221	1199	1179	1231	1189	175	366	500	850	1	1	34970177	428	-1.46	1.33	12	0.01	-840.00	923.00	2100	20220916	-41.71	1201	20230823	1.92	1947	-37.13	20230419	1201	1.92	20230823	2100	-41.71	20220916	1201	1.92	20230823	0.07	N	049120	500	174 억	17781	N	N	N	N
49	20230824	090506	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1213	-7	5	-0.57	296997	246	0.67	1204	1213	1204	1586	854	1220	1207.30	0.05	-25	1263	1241	1221	1199	1179	1231	1189	175	366	500	850	1	1	34970177	424	-1.44	1.31	12	0.00	-840.00	923.00	2100	20220916	-42.24	1201	20230823	1.00	1947	-37.70	20230419	1201	1.00	20230823	2100	-42.24	20220916	1201	1.00	20230823	0.07	N	049120	500	174 억	17781	N	N	N	N
50	20230823	160501	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1220	-2	5	-0.16	44711594	36924	327.69	1243	1243	1201	1588	856	1222	1210.91	0.05	-868	1250	1235	1227	1212	1204	1232	1209	175	366	500	850	1	1	34970177	427	-1.45	1.32	12	0.11	-840.00	923.00	2100	20220916	-41.90	1201	20230823	1.58	1947	-37.34	20230419	1201	1.58	20230823	2100	-41.90	20220916	1201	1.58	20230823	0.07	N	049120	500	174 억	18649	N	N	N	N
51	20230823	150504	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1221	-1	5	-0.08	44664014	36885	327.34	1243	1243	1201	1588	856	1222	1210.90	0.05	-884	1250	1235	1227	1212	1204	1232	1209	175	366	500	850	1	1	34970177	427	-1.45	1.32	12	0.11	-840.00	923.00	2100	20220916	-41.86	1201	20230823	1.67	1947	-37.29	20230419	1201	1.67	20230823	2100	-41.86	20220916	1201	1.67	20230823	0.07	N	049120	500	174 억	18649	N	N	N	N
52	20230823	140506	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1210	-12	5	-0.98	39511823	32627	289.55	1243	1243	1201	1588	856	1222	1211.02	0.05	2340	1250	1235	1227	1212	1204	1232	1209	175	366	500	850	1	1	34970177	423	-1.44	1.31	12	0.09	-840.00	923.00	2100	20220916	-42.38	1201	20230823	0.75	1947	-37.85	20230419	1201	0.75	20230823	2100	-42.38	20220916	1201	0.75	20230823	0.07	N	049120	500	174 억	18649	N	N	N	N
53	20230823	130503	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1208	-14	5	-1.15	37925520	31315	277.91	1243	1243	1201	1588	856	1222	1211.10	0.05	3008	1250	1235	1227	1212	1204	1232	1209	175	366	500	850	1	1	34970177	422	-1.44	1.31	12	0.09	-840.00	923.00	2100	20220916	-42.48	1201	20230823	0.58	1947	-37.96	20230419	1201	0.58	20230823	2100	-42.48	20220916	1201	0.58	20230823	0.07	N	049120	500	174 억	18649	N	N	N	N
54	20230823	120506	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1217	-5	5	-0.41	2504280	2038	18.09	1243	1243	1217	1588	856	1222	1228.79	0.05	-683	1250	1235	1227	1212	1204	1232	1209	175	366	500	850	1	1	34970177	426	-1.45	1.32	12	0.01	-840.00	923.00	2100	20220916	-42.05	1217	20230823	0.00	1947	-37.49	20230419	1217	0.00	20230823	2100	-42.05	20220916	1217	0.00	20230823	0.07	N	049120	500	174 억	18649	N	N	N	N
55	20230823	110504	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1227	5	2	0.41	1779063	1444	12.82	1243	1243	1227	1588	856	1222	1232.04	0.05	-592	1250	1235	1227	1212	1204	1232	1209	175	366	500	850	1	1	34970177	429	-1.46	1.33	12	0.00	-840.00	923.00	2100	20220916	-41.57	1219	20230822	0.66	1947	-36.98	20230419	1219	0.66	20230822	2100	-41.57	20220916	1219	0.66	20230822	0.07	N	049120	500	174 억	18649	N	N	N	N
56	20230823	100503	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1228	6	2	0.49	1720124	1396	12.39	1243	1243	1228	1588	856	1222	1232.18	0.05	-544	1250	1235	1227	1212	1204	1232	1209	175	366	500	850	1	1	34970177	429	-1.46	1.33	12	0.00	-840.00	923.00	2100	20220916	-41.52	1219	20230822	0.74	1947	-36.93	20230419	1219	0.74	20230822	2100	-41.52	20220916	1219	0.74	20230822	0.07	N	049120	500	174 억	18649	N	N	N	N
57	20230823	090508	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1242	20	2	1.64	529610	428	3.80	1243	1243	1237	1588	856	1222	1237.41	0.05	-419	1250	1235	1227	1212	1204	1232	1209	175	366	500	850	1	1	34970177	434	-1.48	1.35	12	0.00	-840.00	923.00	2100	20220916	-40.86	1219	20230822	1.89	1947	-36.21	20230419	1219	1.89	20230822	2100	-40.86	20220916	1219	1.89	20230822	0.07	N	049120	500	174 억	18649	N	N	N	N
58	20230822	160500	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1222	-8	5	-0.65	13792582	11268	18.93	1242	1242	1219	1599	861	1230	1224.05	0.06	-1579	1260	1245	1235	1220	1210	1240	1215	175	369	500	860	1	1	34970177	427	-1.45	1.32	12	0.03	-840.00	923.00	2100	20220916	-41.81	1219	20230822	0.25	1947	-37.24	20230419	1219	0.25	20230822	2100	-41.81	20220916	1219	0.25	20230822	0.07	N	049120	500	174 억	20228	N	N	N	N
59	20230822	150501	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1228	-2	5	-0.16	13590878	11103	18.66	1242	1242	1219	1599	861	1230	1224.07	0.06	-1571	1260	1245	1235	1220	1210	1240	1215	175	369	500	860	1	1	34970177	429	-1.46	1.33	12	0.03	-840.00	923.00	2100	20220916	-41.52	1219	20230822	0.74	1947	-36.93	20230419	1219	0.74	20230822	2100	-41.52	20220916	1219	0.74	20230822	0.07	N	049120	500	174 억	20228	N	N	N	N
60	20230822	140506	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1225	-5	5	-0.41	13400538	10948	18.40	1242	1242	1219	1599	861	1230	1224.02	0.06	-1466	1260	1245	1235	1220	1210	1240	1215	175	369	500	860	1	1	34970177	428	-1.46	1.33	12	0.03	-840.00	923.00	2100	20220916	-41.67	1219	20230822	0.49	1947	-37.08	20230419	1219	0.49	20230822	2100	-41.67	20220916	1219	0.49	20230822	0.07	N	049120	500	174 억	20228	N	N	N	N
61	20230822	130501	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1221	-9	5	-0.73	11813817	9652	16.22	1242	1242	1219	1599	861	1230	1223.98	0.06	-844	1260	1245	1235	1220	1210	1240	1215	175	369	500	860	1	1	34970177	427	-1.45	1.32	12	0.03	-840.00	923.00	2100	20220916	-41.86	1219	20230822	0.16	1947	-37.29	20230419	1219	0.16	20230822	2100	-41.86	20220916	1219	0.16	20230822	0.07	N	049120	500	174 억	20228	N	N	N	N
62	20230822	120453	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1229	-1	5	-0.08	9805212	8007	13.45	1242	1242	1219	1599	861	1230	1224.58	0.06	-844	1260	1245	1235	1220	1210	1240	1215	175	369	500	860	1	1	34970177	430	-1.46	1.33	12	0.02	-840.00	923.00	2100	20220916	-41.48	1219	20230822	0.82	1947	-36.88	20230419	1219	0.82	20230822	2100	-41.48	20220916	1219	0.82	20230822	0.07	N	049120	500	174 억	20228	N	N	N	N
63	20230822	110459	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1221	-9	5	-0.73	9799091	8002	13.45	1242	1242	1219	1599	861	1230	1224.58	0.06	-842	1260	1245	1235	1220	1210	1240	1215	175	369	500	860	1	1	34970177	427	-1.45	1.32	12	0.02	-840.00	923.00	2100	20220916	-41.86	1219	20230822	0.16	1947	-37.29	20230419	1219	0.16	20230822	2100	-41.86	20220916	1219	0.16	20230822	0.07	N	049120	500	174 억	20228	N	N	N	N
64	20230822	100458	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1219	-11	5	-0.89	4852414	3948	6.63	1242	1242	1219	1599	861	1230	1229.08	0.06	-842	1260	1245	1235	1220	1210	1240	1215	175	369	500	860	1	1	34970177	426	-1.45	1.32	12	0.01	-840.00	923.00	2100	20220916	-41.95	1219	20230822	0.00	1947	-37.39	20230419	1219	0.00	20230822	2100	-41.95	20220916	1219	0.00	20230822	0.07	N	049120	500	174 억	20228	N	N	N	N
65	20230822	090500	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1229	-1	5	-0.08	2277085	1842	3.10	1242	1242	1225	1599	861	1230	1236.20	0.06	-815	1260	1245	1235	1220	1210	1240	1215	175	369	500	860	1	1	34970177	430	-1.46	1.33	12	0.01	-840.00	923.00	2100	20220916	-41.48	1225	20230822	0.33	1947	-36.88	20230419	1225	0.33	20230822	2100	-41.48	20220916	1225	0.33	20230822	0.07	N	049120	500	174 억	20228	N	N	N	N
66	20230821	160459	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1230	-26	5	-2.07	73470431	59511	376.63	1250	1250	1225	1632	880	1256	1234.57	0.06	-1346	1274	1264	1250	1240	1226	1270	1246	175	376	500	870	1	1	34970177	430	-1.46	1.33	12	0.17	-840.00	923.00	2100	20220916	-41.43	1225	20230821	0.41	1947	-36.83	20230419	1225	0.41	20230821	2100	-41.43	20220916	1225	0.41	20230821	0.07	N	049120	500	174 억	21574	N	N	N	N
67	20230821	150502	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1230	-26	5	-2.07	71180771	57649	364.84	1250	1250	1225	1632	880	1256	1234.73	0.06	-1340	1274	1264	1250	1240	1226	1270	1246	175	376	500	870	1	1	34970177	430	-1.46	1.33	12	0.16	-840.00	923.00	2100	20220916	-41.43	1225	20230821	0.41	1947	-36.83	20230419	1225	0.41	20230821	2100	-41.43	20220916	1225	0.41	20230821	0.07	N	049120	500	174 억	21574	N	N	N	N
68	20230821	140502	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1230	-26	5	-2.07	64997560	52622	333.03	1250	1250	1225	1632	880	1256	1235.18	0.06	-991	1274	1264	1250	1240	1226	1270	1246	175	376	500	870	1	1	34970177	430	-1.46	1.33	12	0.15	-840.00	923.00	2100	20220916	-41.43	1225	20230821	0.41	1947	-36.83	20230419	1225	0.41	20230821	2100	-41.43	20220916	1225	0.41	20230821	0.07	N	049120	500	174 억	21574	N	N	N	N
69	20230821	130504	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1230	-26	5	-2.07	58824962	47604	301.27	1250	1250	1225	1632	880	1256	1235.71	0.06	-896	1274	1264	1250	1240	1226	1270	1246	175	376	500	870	1	1	34970177	430	-1.46	1.33	12	0.14	-840.00	923.00	2100	20220916	-41.43	1225	20230821	0.41	1947	-36.83	20230419	1225	0.41	20230821	2100	-41.43	20220916	1225	0.41	20230821	0.07	N	049120	500	174 억	21574	N	N	N	N
70	20230821	120502	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1232	-24	5	-1.91	50178485	40582	256.83	1250	1250	1225	1632	880	1256	1236.47	0.06	-572	1274	1264	1250	1240	1226	1270	1246	175	376	500	870	1	1	34970177	431	-1.47	1.33	12	0.12	-840.00	923.00	2100	20220916	-41.33	1225	20230821	0.57	1947	-36.72	20230419	1225	0.57	20230821	2100	-41.33	20220916	1225	0.57	20230821	0.07	N	049120	500	174 억	21574	N	N	N	N
71	20230821	110501	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1244	-12	5	-0.96	34125132	27629	174.86	1250	1250	1225	1632	880	1256	1235.12	0.06	-92	1274	1264	1250	1240	1226	1270	1246	175	376	500	870	1	1	34970177	435	-1.48	1.35	12	0.08	-840.00	923.00	2100	20220916	-40.76	1225	20230821	1.55	1947	-36.11	20230419	1225	1.55	20230821	2100	-40.76	20220916	1225	1.55	20230821	0.07	N	049120	500	174 억	21574	N	N	N	N
72	20230821	100459	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1234	-22	5	-1.75	31640460	25623	162.16	1250	1250	1225	1632	880	1256	1234.85	0.06	471	1274	1264	1250	1240	1226	1270	1246	175	376	500	870	1	1	34970177	432	-1.47	1.34	12	0.07	-840.00	923.00	2100	20220916	-41.24	1225	20230821	0.73	1947	-36.62	20230419	1225	0.73	20230821	2100	-41.24	20220916	1225	0.73	20230821	0.07	N	049120	500	174 억	21574	N	N	N	N
73	20230821	090506	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1243	-13	5	-1.04	3930900	3147	19.92	1250	1250	1243	1632	880	1256	1249.09	0.06	-123	1274	1264	1250	1240	1226	1270	1246	175	376	500	870	1	1	34970177	435	-1.48	1.35	12	0.01	-840.00	923.00	2100	20220916	-40.81	1236	20230817	0.57	1947	-36.16	20230419	1236	0.57	20230817	2100	-40.81	20220916	1236	0.57	20230817	0.07	N	049120	500	174 억	21574	N	N	N	N
74	20230818	160500	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1256	-1	5	-0.08	19767943	15801	91.28	1236	1260	1236	1634	880	1257	1251.06	0.07	-1242	1276	1266	1251	1241	1226	1271	1246	175	377	500	870	1	1	34970177	439	-1.50	1.36	12	0.05	-840.00	923.00	2100	20220916	-40.19	1236	20230818	1.62	1947	-35.49	20230419	1236	1.62	20230818	2100	-40.19	20220916	1236	1.62	20230818	0.07	N	049120	500	174 억	22816	N	N	N	N
75	20230818	150454	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1257	0	3	0.00	18587691	14862	85.86	1236	1260	1236	1634	880	1257	1250.69	0.07	-1316	1276	1266	1251	1241	1226	1271	1246	175	377	500	870	1	1	34970177	440	-1.50	1.36	12	0.04	-840.00	923.00	2100	20220916	-40.14	1236	20230818	1.70	1947	-35.44	20230419	1236	1.70	20230818	2100	-40.14	20220916	1236	1.70	20230818	0.07	N	049120	500	174 억	22816	N	N	N	N
76	20230818	140459	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1257	0	3	0.00	15901642	12722	73.50	1236	1260	1236	1634	880	1257	1249.93	0.07	-978	1276	1266	1251	1241	1226	1271	1246	175	377	500	870	1	1	34970177	440	-1.50	1.36	12	0.04	-840.00	923.00	2100	20220916	-40.14	1236	20230818	1.70	1947	-35.44	20230419	1236	1.70	20230818	2100	-40.14	20220916	1236	1.70	20230818	0.07	N	049120	500	174 억	22816	N	N	N	N
77	20230818	130457	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1253	-4	5	-0.32	5972198	4784	27.64	1236	1253	1236	1634	880	1257	1248.37	0.07	-863	1276	1266	1251	1241	1226	1271	1246	175	377	500	870	1	1	34970177	438	-1.49	1.36	12	0.01	-840.00	923.00	2100	20220916	-40.33	1236	20230818	1.38	1947	-35.64	20230419	1236	1.38	20230818	2100	-40.33	20220916	1236	1.38	20230818	0.07	N	049120	500	174 억	22816	N	N	N	N
78	20230818	120505	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1248	-9	5	-0.72	5694254	4562	26.35	1236	1253	1236	1634	880	1257	1248.19	0.07	-642	1276	1266	1251	1241	1226	1271	1246	175	377	500	870	1	1	34970177	436	-1.49	1.35	12	0.01	-840.00	923.00	2100	20220916	-40.57	1236	20230818	0.97	1947	-35.90	20230419	1236	0.97	20230818	2100	-40.57	20220916	1236	0.97	20230818	0.07	N	049120	500	174 억	22816	N	N	N	N
79	20230818	110457	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1249	-8	5	-0.64	4535488	3635	21.00	1236	1253	1236	1634	880	1257	1247.73	0.07	-620	1276	1266	1251	1241	1226	1271	1246	175	377	500	870	1	1	34970177	437	-1.49	1.35	12	0.01	-840.00	923.00	2100	20220916	-40.52	1236	20230818	1.05	1947	-35.85	20230419	1236	1.05	20230818	2100	-40.52	20220916	1236	1.05	20230818	0.07	N	049120	500	174 억	22816	N	N	N	N
80	20230818	100459	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1251	-6	5	-0.48	3756124	3012	17.40	1236	1253	1236	1634	880	1257	1247.05	0.07	-597	1276	1266	1251	1241	1226	1271	1246	175	377	500	870	1	1	34970177	437	-1.49	1.36	12	0.01	-840.00	923.00	2100	20220916	-40.43	1236	20230818	1.21	1947	-35.75	20230419	1236	1.21	20230818	2100	-40.43	20220916	1236	1.21	20230818	0.07	N	049120	500	174 억	22816	N	N	N	N
81	20230818	090500	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1244	-13	5	-1.03	671672	540	3.12	1236	1244	1236	1634	880	1257	1243.84	0.07	-15	1276	1266	1251	1241	1226	1271	1246	175	377	500	870	1	1	34970177	435	-1.48	1.35	12	0.00	-840.00	923.00	2100	20220916	-40.76	1236	20230818	0.65	1947	-36.11	20230419	1236	0.65	20230818	2100	-40.76	20220916	1236	0.65	20230818	0.07	N	049120	500	174 억	22816	N	N	N	N
82	20230817	160459	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1257	-3	5	-0.24	21655984	17296	21.99	1247	1261	1236	1638	882	1260	1252.08	0.07	-1070	1296	1277	1257	1238	1218	1268	1229	175	378	500	880	1	1	34970177	440	-1.50	1.36	12	0.05	-840.00	923.00	2100	20220916	-40.14	1236	20230817	1.70	1947	-35.44	20230419	1236	1.70	20230817	2100	-40.14	20220916	1236	1.70	20230817	0.07	N	049120	500	174 억	23886	N	N	N	N
83	20230817	150503	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1259	-1	5	-0.08	21432184	17118	21.76	1247	1261	1236	1638	882	1260	1252.03	0.07	-1126	1296	1277	1257	1238	1218	1268	1229	175	378	500	880	1	1	34970177	440	-1.50	1.36	12	0.05	-840.00	923.00	2100	20220916	-40.05	1236	20230817	1.86	1947	-35.34	20230419	1236	1.86	20230817	2100	-40.05	20220916	1236	1.86	20230817	0.07	N	049120	500	174 억	23886	N	N	N	N
84	20230817	140459	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1258	-2	5	-0.16	20310108	16226	20.63	1247	1261	1236	1638	882	1260	1251.70	0.07	-512	1296	1277	1257	1238	1218	1268	1229	175	378	500	880	1	1	34970177	440	-1.50	1.36	12	0.05	-840.00	923.00	2100	20220916	-40.10	1236	20230817	1.78	1947	-35.39	20230419	1236	1.78	20230817	2100	-40.10	20220916	1236	1.78	20230817	0.07	N	049120	500	174 억	23886	N	N	N	N
85	20230817	130456	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1259	-1	5	-0.08	13418734	10720	13.63	1247	1261	1236	1638	882	1260	1251.75	0.07	-332	1296	1277	1257	1238	1218	1268	1229	175	378	500	880	1	1	34970177	440	-1.50	1.36	12	0.03	-840.00	923.00	2100	20220916	-40.05	1236	20230817	1.86	1947	-35.34	20230419	1236	1.86	20230817	2100	-40.05	20220916	1236	1.86	20230817	0.07	N	049120	500	174 억	23886	N	N	N	N
86	20230817	120458	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1260	0	3	0.00	13338158	10656	13.55	1247	1261	1236	1638	882	1260	1251.70	0.07	-268	1296	1277	1257	1238	1218	1268	1229	175	378	500	880	1	1	34970177	441	-1.50	1.37	12	0.03	-840.00	923.00	2100	20220916	-40.00	1236	20230817	1.94	1947	-35.29	20230419	1236	1.94	20230817	2100	-40.00	20220916	1236	1.94	20230817	0.07	N	049120	500	174 억	23886	N	N	N	N
87	20230817	110458	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1253	-7	5	-0.56	6400051	5148	6.54	1247	1257	1236	1638	882	1260	1243.21	0.07	-370	1296	1277	1257	1238	1218	1268	1229	175	378	500	880	1	1	34970177	438	-1.49	1.36	12	0.01	-840.00	923.00	2100	20220916	-40.33	1236	20230817	1.38	1947	-35.64	20230419	1236	1.38	20230817	2100	-40.33	20220916	1236	1.38	20230817	0.07	N	049120	500	174 억	23886	N	N	N	N
88	20230817	100457	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1255	-5	5	-0.40	5312064	4279	5.44	1247	1257	1236	1638	882	1260	1241.43	0.07	-361	1296	1277	1257	1238	1218	1268	1229	175	378	500	880	1	1	34970177	439	-1.49	1.36	12	0.01	-840.00	923.00	2100	20220916	-40.24	1236	20230817	1.54	1947	-35.54	20230419	1236	1.54	20230817	2100	-40.24	20220916	1236	1.54	20230817	0.07	N	049120	500	174 억	23886	N	N	N	N
89	20230817	090456	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1247	-13	5	-1.03	825171	662	0.84	1247	1247	1244	1638	882	1260	1246.48	0.07	-272	1296	1277	1257	1238	1218	1268	1229	175	378	500	880	1	1	34970177	436	-1.48	1.35	12	0.00	-840.00	923.00	2100	20220916	-40.62	1237	20230816	0.81	1947	-35.95	20230419	1237	0.81	20230816	2100	-40.62	20220916	1237	0.81	20230816	0.07	N	049120	500	174 억	23886	N	N	N	N
90	20230816	160457	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1260	-16	5	-1.25	98455924	78656	198.88	1276	1276	1237	1658	894	1276	1251.73	0.07	-1880	1308	1292	1276	1260	1244	1284	1252	175	382	500	890	1	1	34970177	441	-1.50	1.37	12	0.22	-840.00	923.00	2100	20220916	-40.00	1237	20230816	1.86	1947	-35.29	20230419	1237	1.86	20230816	2100	-40.00	20220916	1237	1.86	20230816	0.07	N	049120	500	174 억	25766	N	N	N	N
91	20230816	150458	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1269	-7	5	-0.55	97021846	77518	196.00	1276	1276	1237	1658	894	1276	1251.60	0.07	-1678	1308	1292	1276	1260	1244	1284	1252	175	382	500	890	1	1	34970177	444	-1.51	1.37	12	0.22	-840.00	923.00	2100	20220916	-39.57	1237	20230816	2.59	1947	-34.82	20230419	1237	2.59	20230816	2100	-39.57	20220916	1237	2.59	20230816	0.07	N	049120	500	174 억	25766	N	N	N	N
92	20230816	140457	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1248	-28	5	-2.19	87663568	70076	177.18	1276	1276	1237	1658	894	1276	1250.98	0.07	2159	1308	1292	1276	1260	1244	1284	1252	175	382	500	890	1	1	34970177	436	-1.49	1.35	12	0.20	-840.00	923.00	2100	20220916	-40.57	1237	20230816	0.89	1947	-35.90	20230419	1237	0.89	20230816	2100	-40.57	20220916	1237	0.89	20230816	0.07	N	049120	500	174 억	25766	N	N	N	N
93	20230816	130457	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1254	-22	5	-1.72	69226639	55237	139.66	1276	1276	1244	1658	894	1276	1253.27	0.07	2260	1308	1292	1276	1260	1244	1284	1252	175	382	500	890	1	1	34970177	439	-1.49	1.36	12	0.16	-840.00	923.00	2100	20220916	-40.29	1244	20230816	0.80	1947	-35.59	20230419	1244	0.80	20230816	2100	-40.29	20220916	1244	0.80	20230816	0.07	N	049120	500	174 억	25766	N	N	N	N
94	20230816	120503	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1253	-23	5	-1.80	61780902	49283	124.61	1276	1276	1244	1658	894	1276	1253.59	0.07	2284	1308	1292	1276	1260	1244	1284	1252	175	382	500	890	1	1	34970177	438	-1.49	1.36	12	0.14	-840.00	923.00	2100	20220916	-40.33	1244	20230816	0.72	1947	-35.64	20230419	1244	0.72	20230816	2100	-40.33	20220916	1244	0.72	20230816	0.07	N	049120	500	174 억	25766	N	N	N	N
95	20230816	110501	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1276	0	3	0.00	20684750	16381	41.42	1276	1276	1257	1658	894	1276	1262.73	0.07	-1230	1308	1292	1276	1260	1244	1284	1252	175	382	500	890	1	1	34970177	446	-1.52	1.38	12	0.05	-840.00	923.00	2100	20220916	-39.24	1257	20230816	1.51	1947	-34.46	20230419	1257	1.51	20230816	2100	-39.24	20220916	1257	1.51	20230816	0.07	N	049120	500	174 억	25766	N	N	N	N
96	20230816	100457	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1271	-5	5	-0.39	2641389	2082	5.26	1276	1276	1261	1658	894	1276	1268.68	0.07	-1027	1308	1292	1276	1260	1244	1284	1252	175	382	500	890	1	1	34970177	444	-1.51	1.38	12	0.01	-840.00	923.00	2100	20220916	-39.48	1260	20230814	0.87	1947	-34.72	20230419	1260	0.87	20230814	2100	-39.48	20220916	1260	0.87	20230814	0.07	N	049120	500	174 억	25766	N	N	N	N
97	20230816	090455	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1261	-15	5	-1.18	1032086	818	2.07	1276	1276	1261	1658	894	1276	1261.72	0.07	-638	1308	1292	1276	1260	1244	1284	1252	175	382	500	890	1	1	34970177	441	-1.50	1.37	12	0.00	-840.00	923.00	2100	20220916	-39.95	1260	20230814	0.08	1947	-35.23	20230419	1260	0.08	20230814	2100	-39.95	20220916	1260	0.08	20230814	0.07	N	049120	500	174 억	25766	N	N	N	N
98	20230814	160453	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1276	-13	5	-1.01	50250006	39550	310.17	1289	1292	1260	1675	903	1289	1270.54	0.08	-983	1319	1303	1289	1273	1259	1312	1282	175	386	500	900	1	1	34970177	446	-1.52	1.38	12	0.11	-840.00	923.00	2100	20220916	-39.24	1260	20230814	1.27	1947	-34.46	20230419	1260	1.27	20230814	2100	-39.24	20220916	1260	1.27	20230814	0.07	N	049120	500	174 억	26749	N	N	N	N
99	20230814	150451	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1271	-18	5	-1.40	49200880	38727	303.72	1289	1292	1260	1675	903	1289	1270.45	0.08	-904	1319	1303	1289	1273	1259	1312	1282	175	386	500	900	1	1	34970177	444	-1.51	1.38	12	0.11	-840.00	923.00	2100	20220916	-39.48	1260	20230814	0.87	1947	-34.72	20230419	1260	0.87	20230814	2100	-39.48	20220916	1260	0.87	20230814	0.07	N	049120	500	174 억	26749	N	N	N	N
100	20230814	140451	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1269	-20	5	-1.55	49078853	38631	302.96	1289	1292	1260	1675	903	1289	1270.45	0.08	-815	1319	1303	1289	1273	1259	1312	1282	175	386	500	900	1	1	34970177	444	-1.51	1.37	12	0.11	-840.00	923.00	2100	20220916	-39.57	1260	20230814	0.71	1947	-34.82	20230419	1260	0.71	20230814	2100	-39.57	20220916	1260	0.71	20230814	0.07	N	049120	500	174 억	26749	N	N	N	N
101	20230814	130450	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1274	-15	5	-1.16	48335640	38046	298.38	1289	1292	1260	1675	903	1289	1270.45	0.08	-585	1319	1303	1289	1273	1259	1312	1282	175	386	500	900	1	1	34970177	446	-1.52	1.38	12	0.11	-840.00	923.00	2100	20220916	-39.33	1260	20230814	1.11	1947	-34.57	20230419	1260	1.11	20230814	2100	-39.33	20220916	1260	1.11	20230814	0.07	N	049120	500	174 억	26749	N	N	N	N
102	20230814	120449	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1275	-14	5	-1.09	48287228	38008	298.08	1289	1292	1260	1675	903	1289	1270.45	0.08	-585	1319	1303	1289	1273	1259	1312	1282	175	386	500	900	1	1	34970177	446	-1.52	1.38	12	0.11	-840.00	923.00	2100	20220916	-39.29	1260	20230814	1.19	1947	-34.51	20230419	1260	1.19	20230814	2100	-39.29	20220916	1260	1.19	20230814	0.07	N	049120	500	174 억	26749	N	N	N	N
103	20230814	110449	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1275	-14	5	-1.09	36229799	28479	223.35	1289	1292	1260	1675	903	1289	1272.16	0.08	-816	1319	1303	1289	1273	1259	1312	1282	175	386	500	900	1	1	34970177	446	-1.52	1.38	12	0.08	-840.00	923.00	2100	20220916	-39.29	1260	20230814	1.19	1947	-34.51	20230419	1260	1.19	20230814	2100	-39.29	20220916	1260	1.19	20230814	0.07	N	049120	500	174 억	26749	N	N	N	N
104	20230814	100449	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1270	-19	5	-1.47	13061040	10291	80.71	1289	1292	1260	1675	903	1289	1269.17	0.08	-816	1319	1303	1289	1273	1259	1312	1282	175	386	500	900	1	1	34970177	444	-1.51	1.38	12	0.03	-840.00	923.00	2100	20220916	-39.52	1260	20230814	0.79	1947	-34.77	20230419	1260	0.79	20230814	2100	-39.52	20220916	1260	0.79	20230814	0.07	N	049120	500	174 억	26749	N	N	N	N
105	20230814	090449	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1283	-6	5	-0.47	424468	331	2.60	1289	1289	1277	1675	903	1289	1282.38	0.08	-138	1319	1303	1289	1273	1259	1312	1282	175	386	500	900	1	1	34970177	449	-1.53	1.39	12	0.00	-840.00	923.00	2100	20220916	-38.90	1261	20230804	1.74	1947	-34.10	20230419	1261	1.74	20230804	2100	-38.90	20220916	1261	1.74	20230804	0.07	N	049120	500	174 억	26749	N	N	N	N
106	20230811	160448	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1289	5	2	0.39	16459365	12751	42.14	1281	1305	1275	1669	899	1284	1290.83	0.08	-1430	1372	1327	1294	1249	1216	1311	1233	175	385	500	890	1	1	34970177	451	-1.53	1.40	12	0.04	-840.00	923.00	2100	20220916	-38.62	1261	20230804	2.22	1947	-33.80	20230419	1261	2.22	20230804	2100	-38.62	20220916	1261	2.22	20230804	0.07	N	049120	500	174 억	28179	N	N	N	N
107	20230811	150445	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1292	8	2	0.62	15692052	12155	40.17	1281	1305	1275	1669	899	1284	1291.00	0.08	-1079	1372	1327	1294	1249	1216	1311	1233	175	385	500	890	1	1	34970177	452	-1.54	1.40	12	0.03	-840.00	923.00	2100	20220916	-38.48	1261	20230804	2.46	1947	-33.64	20230419	1261	2.46	20230804	2100	-38.48	20220916	1261	2.46	20230804	0.07	N	049120	500	174 억	28179	N	N	N	N
108	20230811	140447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1293	9	2	0.70	11682973	9052	29.91	1281	1305	1275	1669	899	1284	1290.65	0.08	-985	1372	1327	1294	1249	1216	1311	1233	175	385	500	890	1	1	34970177	452	-1.54	1.40	12	0.03	-840.00	923.00	2100	20220916	-38.43	1261	20230804	2.54	1947	-33.59	20230419	1261	2.54	20230804	2100	-38.43	20220916	1261	2.54	20230804	0.07	N	049120	500	174 억	28179	N	N	N	N
109	20230811	130445	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1295	11	2	0.86	11473748	8890	29.38	1281	1305	1275	1669	899	1284	1290.64	0.08	-922	1372	1327	1294	1249	1216	1311	1233	175	385	500	890	1	1	34970177	453	-1.54	1.40	12	0.03	-840.00	923.00	2100	20220916	-38.33	1261	20230804	2.70	1947	-33.49	20230419	1261	2.70	20230804	2100	-38.33	20220916	1261	2.70	20230804	0.07	N	049120	500	174 억	28179	N	N	N	N
110	20230811	120443	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1288	4	2	0.31	2294704	1781	5.89	1281	1305	1275	1669	899	1284	1288.44	0.08	-492	1372	1327	1294	1249	1216	1311	1233	175	385	500	890	1	1	34970177	450	-1.53	1.40	12	0.01	-840.00	923.00	2100	20220916	-38.67	1261	20230804	2.14	1947	-33.85	20230419	1261	2.14	20230804	2100	-38.67	20220916	1261	2.14	20230804	0.07	N	049120	500	174 억	28179	N	N	N	N
111	20230811	110441	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1288	4	2	0.31	1505324	1169	3.86	1281	1305	1275	1669	899	1284	1287.70	0.08	-442	1372	1327	1294	1249	1216	1311	1233	175	385	500	890	1	1	34970177	450	-1.53	1.40	12	0.00	-840.00	923.00	2100	20220916	-38.67	1261	20230804	2.14	1947	-33.85	20230419	1261	2.14	20230804	2100	-38.67	20220916	1261	2.14	20230804	0.07	N	049120	500	174 억	28179	N	N	N	N
112	20230811	100440	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1289	5	2	0.39	848958	660	2.18	1281	1305	1275	1669	899	1284	1286.30	0.08	-231	1372	1327	1294	1249	1216	1311	1233	175	385	500	890	1	1	34970177	451	-1.53	1.40	12	0.00	-840.00	923.00	2100	20220916	-38.62	1261	20230804	2.22	1947	-33.80	20230419	1261	2.22	20230804	2100	-38.62	20220916	1261	2.22	20230804	0.07	N	049120	500	174 억	28179	N	N	N	N
113	20230811	090445	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1275	-9	5	-0.70	422199	331	1.09	1281	1281	1275	1669	899	1284	1275.53	0.08	2	1372	1327	1294	1249	1216	1311	1233	175	385	500	890	1	1	34970177	446	-1.52	1.38	12	0.00	-840.00	923.00	2100	20220916	-39.29	1261	20230804	1.11	1947	-34.51	20230419	1261	1.11	20230804	2100	-39.29	20220916	1261	1.11	20230804	0.07	N	049120	500	174 억	28179	N	N	N	N
114	20230810	160443	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1284	-12	5	-0.93	38482652	30163	165.39	1308	1339	1261	1684	908	1296	1275.82	0.08	-1310	1328	1311	1293	1276	1258	1320	1285	175	388	500	900	1	1	34970177	449	-1.53	1.39	12	0.09	-840.00	923.00	2100	20220916	-38.86	1261	20230810	1.82	1947	-34.05	20230419	1261	1.82	20230810	2100	-38.86	20220916	1261	1.82	20230810	0.07	N	049120	500	174 억	29489	N	N	N	N
115	20230810	150440	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1296	0	3	0.00	36110220	28317	155.26	1308	1339	1261	1684	908	1296	1275.21	0.08	54	1328	1311	1293	1276	1258	1320	1285	175	388	500	900	1	1	34970177	453	-1.54	1.40	12	0.08	-840.00	923.00	2100	20220916	-38.29	1261	20230810	2.78	1947	-33.44	20230419	1261	2.78	20230810	2100	-38.29	20220916	1261	2.78	20230810	0.07	N	049120	500	174 억	29489	N	N	N	N
116	20230810	140440	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1299	3	2	0.23	31846132	24995	137.05	1308	1339	1261	1684	908	1296	1274.10	0.08	14	1328	1311	1293	1276	1258	1320	1285	175	388	500	900	1	1	34970177	454	-1.55	1.41	12	0.07	-840.00	923.00	2100	20220916	-38.14	1261	20230810	3.01	1947	-33.28	20230419	1261	3.01	20230810	2100	-38.14	20220916	1261	3.01	20230810	0.07	N	049120	500	174 억	29489	N	N	N	N
117	20230810	130436	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1288	-8	5	-0.62	28875563	22698	124.45	1308	1339	1261	1684	908	1296	1272.16	0.08	305	1328	1311	1293	1276	1258	1320	1285	175	388	500	900	1	1	34970177	450	-1.53	1.40	12	0.06	-840.00	923.00	2100	20220916	-38.67	1261	20230810	2.14	1947	-33.85	20230419	1261	2.14	20230810	2100	-38.67	20220916	1261	2.14	20230810	0.07	N	049120	500	174 억	29489	N	N	N	N
118	20230810	120442	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1276	-20	5	-1.54	26428657	20793	114.01	1308	1339	1261	1684	908	1296	1271.04	0.08	755	1328	1311	1293	1276	1258	1320	1285	175	388	500	900	1	1	34970177	446	-1.52	1.38	12	0.06	-840.00	923.00	2100	20220916	-39.24	1261	20230810	1.19	1947	-34.46	20230419	1261	1.19	20230810	2100	-39.24	20220916	1261	1.19	20230810	0.07	N	049120	500	174 억	29489	N	N	N	N
119	20230810	110444	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1269	-27	5	-2.08	24192839	19034	104.36	1308	1339	1261	1684	908	1296	1271.03	0.08	1325	1328	1311	1293	1276	1258	1320	1285	175	388	500	900	1	1	34970177	444	-1.51	1.37	12	0.05	-840.00	923.00	2100	20220916	-39.57	1261	20230810	0.63	1947	-34.82	20230419	1261	0.63	20230810	2100	-39.57	20220916	1261	0.63	20230810	0.07	N	049120	500	174 억	29489	N	N	N	N
120	20230810	100442	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1296	0	3	0.00	2193582	1679	9.21	1308	1339	1296	1684	908	1296	1306.48	0.08	-382	1328	1311	1293	1276	1258	1320	1285	175	388	500	900	1	1	34970177	453	-1.54	1.40	12	0.00	-840.00	923.00	2100	20220916	-38.29	1261	20230804	2.78	1947	-33.44	20230419	1261	2.78	20230804	2100	-38.29	20220916	1261	2.78	20230804	0.07	N	049120	500	174 억	29489	N	N	N	N
121	20230810	090445	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1313	17	2	1.31	168936	127	0.70	1308	1339	1308	1684	908	1296	1330.20	0.08	-24	1328	1311	1293	1276	1258	1320	1285	175	388	500	900	1	1	34970177	459	-1.56	1.42	12	0.00	-840.00	923.00	2100	20220916	-37.48	1261	20230804	4.12	1947	-32.56	20230419	1261	4.12	20230804	2100	-37.48	20220916	1261	4.12	20230804	0.07	N	049120	500	174 억	29489	N	N	N	N
122	20230809	160441	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1296	2	2	0.15	23627936	18238	48.95	1275	1310	1275	1682	906	1294	1295.53	0.09	-1515	1368	1330	1310	1272	1252	1321	1263	175	388	500	900	1	1	34970177	453	-1.54	1.40	12	0.05	-840.00	923.00	2330	20220808	-44.38	1261	20230804	2.78	1947	-33.44	20230419	1261	2.78	20230804	2100	-38.29	20220916	1261	2.78	20230804	0.07	N	049120	500	174 억	31004	N	N	N	N
123	20230809	150436	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1294	0	3	0.00	23579985	18201	48.85	1275	1310	1275	1682	906	1294	1295.53	0.09	-1483	1368	1330	1310	1272	1252	1321	1263	175	388	500	900	1	1	34970177	453	-1.54	1.40	12	0.05	-840.00	923.00	2330	20220808	-44.46	1261	20230804	2.62	1947	-33.54	20230419	1261	2.62	20230804	2100	-38.38	20220916	1261	2.62	20230804	0.07	N	049120	500	174 억	31004	N	N	N	N
124	20230809	140435	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1299	5	2	0.39	20571948	15883	42.63	1275	1310	1275	1682	906	1294	1295.22	0.09	-1190	1368	1330	1310	1272	1252	1321	1263	175	388	500	900	1	1	34970177	454	-1.55	1.41	12	0.05	-840.00	923.00	2330	20220808	-44.25	1261	20230804	3.01	1947	-33.28	20230419	1261	3.01	20230804	2100	-38.14	20220916	1261	3.01	20230804	0.07	N	049120	500	174 억	31004	N	N	N	N
125	20230809	130444	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1296	2	2	0.15	20419941	15766	42.31	1275	1310	1275	1682	906	1294	1295.19	0.09	-1158	1368	1330	1310	1272	1252	1321	1263	175	388	500	900	1	1	34970177	453	-1.54	1.40	12	0.05	-840.00	923.00	2330	20220808	-44.38	1261	20230804	2.78	1947	-33.44	20230419	1261	2.78	20230804	2100	-38.29	20220916	1261	2.78	20230804	0.07	N	049120	500	174 억	31004	N	N	N	N
126	20230809	120442	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1297	3	2	0.23	20019890	15456	41.48	1275	1310	1275	1682	906	1294	1295.28	0.09	-849	1368	1330	1310	1272	1252	1321	1263	175	388	500	900	1	1	34970177	454	-1.54	1.41	12	0.04	-840.00	923.00	2330	20220808	-44.33	1261	20230804	2.85	1947	-33.38	20230419	1261	2.85	20230804	2100	-38.24	20220916	1261	2.85	20230804	0.07	N	049120	500	174 억	31004	N	N	N	N
127	20230809	110441	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1289	-5	5	-0.39	15677582	12083	32.43	1275	1310	1275	1682	906	1294	1297.49	0.09	-743	1368	1330	1310	1272	1252	1321	1263	175	388	500	900	1	1	34970177	451	-1.53	1.40	12	0.03	-840.00	923.00	2330	20220808	-44.68	1261	20230804	2.22	1947	-33.80	20230419	1261	2.22	20230804	2100	-38.62	20220916	1261	2.22	20230804	0.07	N	049120	500	174 억	31004	N	N	N	N
128	20230809	100435	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1307	13	2	1.00	7059382	5451	14.63	1275	1310	1275	1682	906	1294	1295.06	0.09	-290	1368	1330	1310	1272	1252	1321	1263	175	388	500	900	1	1	34970177	457	-1.56	1.42	12	0.02	-840.00	923.00	2330	20220808	-43.91	1261	20230804	3.65	1947	-32.87	20230419	1261	3.65	20230804	2100	-37.76	20220916	1261	3.65	20230804	0.07	N	049120	500	174 억	31004	N	N	N	N
129	20230809	090435	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1293	-1	5	-0.08	321123	249	0.67	1275	1293	1275	1682	906	1294	1289.65	0.09	-218	1368	1330	1310	1272	1252	1321	1263	175	388	500	900	1	1	34970177	452	-1.54	1.40	12	0.00	-840.00	923.00	2330	20220808	-44.51	1261	20230804	2.54	1947	-33.59	20230419	1261	2.54	20230804	2100	-38.43	20220916	1261	2.54	20230804	0.07	N	049120	500	174 억	31004	N	N	N	N
130	20230808	160444	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1294	-11	5	-0.84	48568171	37260	149.31	1328	1348	1290	1696	914	1305	1303.49	0.09	-822	1354	1329	1305	1280	1256	1317	1268	175	391	500	910	1	1	34970177	453	-1.54	1.40	12	0.11	-840.00	923.00	2330	20220808	-44.46	1261	20230804	2.62	1947	-33.54	20230419	1261	2.62	20230804	2330	-44.46	20220808	1261	2.62	20230804	0.07	N	049120	500	174 억	31820	N	N	N	N
131	20230808	150438	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1294	-11	5	-0.84	48039311	36851	147.67	1328	1348	1290	1696	914	1305	1303.61	0.09	-812	1354	1329	1305	1280	1256	1317	1268	175	391	500	910	1	1	34970177	453	-1.54	1.40	12	0.11	-840.00	923.00	2330	20220808	-44.46	1261	20230804	2.62	1947	-33.54	20230419	1261	2.62	20230804	2330	-44.46	20220808	1261	2.62	20230804	0.07	N	049120	500	174 억	31820	N	N	N	N
132	20230808	140435	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1323	18	2	1.38	20635606	15652	62.72	1328	1348	1290	1696	914	1305	1318.40	0.09	-1141	1354	1329	1305	1280	1256	1317	1268	175	391	500	910	1	1	34970177	463	-1.57	1.43	12	0.04	-840.00	923.00	2330	20220808	-43.22	1261	20230804	4.92	1947	-32.05	20230419	1261	4.92	20230804	2330	-43.22	20220808	1261	4.92	20230804	0.07	N	049120	500	174 억	31820	N	N	N	N
133	20230808	130430	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1320	15	2	1.15	8979475	6864	27.51	1328	1328	1290	1696	914	1305	1308.20	0.09	-718	1354	1329	1305	1280	1256	1317	1268	175	391	500	910	1	1	34970177	462	-1.57	1.43	12	0.02	-840.00	923.00	2330	20220808	-43.35	1261	20230804	4.68	1947	-32.20	20230419	1261	4.68	20230804	2330	-43.35	20220808	1261	4.68	20230804	0.07	N	049120	500	174 억	31820	N	N	N	N
134	20230808	120436	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1292	-13	5	-1.00	2014798	1558	6.24	1328	1328	1290	1696	914	1305	1293.20	0.09	-414	1354	1329	1305	1280	1256	1317	1268	175	391	500	910	1	1	34970177	452	-1.54	1.40	12	0.00	-840.00	923.00	2330	20220808	-44.55	1261	20230804	2.46	1947	-33.64	20230419	1261	2.46	20230804	2330	-44.55	20220808	1261	2.46	20230804	0.07	N	049120	500	174 억	31820	N	N	N	N
135	20230808	110432	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1290	-15	5	-1.15	1444118	1116	4.47	1328	1328	1290	1696	914	1305	1294.01	0.09	-273	1354	1329	1305	1280	1256	1317	1268	175	391	500	910	1	1	34970177	451	-1.54	1.40	12	0.00	-840.00	923.00	2330	20220808	-44.64	1261	20230804	2.30	1947	-33.74	20230419	1261	2.30	20230804	2330	-44.64	20220808	1261	2.30	20230804	0.07	N	049120	500	174 억	31820	N	N	N	N
136	20230808	100438	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1303	-2	5	-0.15	673567	519	2.08	1328	1328	1294	1696	914	1305	1297.82	0.09	-59	1354	1329	1305	1280	1256	1317	1268	175	391	500	910	1	1	34970177	456	-1.55	1.41	12	0.00	-840.00	923.00	2330	20220808	-44.08	1261	20230804	3.33	1947	-33.08	20230419	1261	3.33	20230804	2330	-44.08	20220808	1261	3.33	20230804	0.07	N	049120	500	174 억	31820	N	N	N	N
137	20230808	090437	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1328	23	2	1.76	11952	9	0.04	1328	1328	1328	1696	914	1305	1328.00	0.09	0	1354	1329	1305	1280	1256	1317	1268	175	391	500	910	1	1	34970177	464	-1.58	1.44	12	0.00	-840.00	923.00	2330	20220808	-43.00	1261	20230804	5.31	1947	-31.79	20230419	1261	5.31	20230804	2330	-43.00	20220808	1261	5.31	20230804	0.07	N	049120	500	174 억	31820	N	N	N	N
138	20230807	160436	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1305	-1	5	-0.08	32330511	24953	340.38	1307	1330	1281	1697	915	1306	1295.66	0.09	-1278	1341	1323	1292	1274	1243	1332	1283	175	391	500	910	1	1	34970177	456	-1.55	1.41	12	0.07	-840.00	923.00	2330	20220808	-43.99	1261	20230804	3.49	1947	-32.97	20230419	1261	3.49	20230804	2330	-43.99	20220808	1261	3.49	20230804	0.07	N	049120	500	174 억	33095	N	N	N	N
139	20230807	150434	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1303	-3	5	-0.23	32206536	24858	339.08	1307	1330	1281	1697	915	1306	1295.62	0.09	-1278	1341	1323	1292	1274	1243	1332	1283	175	391	500	910	1	1	34970177	456	-1.55	1.41	12	0.07	-840.00	923.00	2330	20220808	-44.08	1261	20230804	3.33	1947	-33.08	20230419	1261	3.33	20230804	2330	-44.08	20220808	1261	3.33	20230804	0.07	N	049120	500	174 억	33095	N	N	N	N
140	20230807	140436	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1303	-3	5	-0.23	7924760	6096	83.15	1307	1330	1292	1697	915	1306	1299.99	0.09	-1061	1341	1323	1292	1274	1243	1332	1283	175	391	500	910	1	1	34970177	456	-1.55	1.41	12	0.02	-840.00	923.00	2330	20220808	-44.08	1261	20230804	3.33	1947	-33.08	20230419	1261	3.33	20230804	2330	-44.08	20220808	1261	3.33	20230804	0.07	N	049120	500	174 억	33095	N	N	N	N
141	20230807	130433	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1306	0	3	0.00	3259087	2507	34.20	1307	1330	1292	1697	915	1306	1299.99	0.09	-736	1341	1323	1292	1274	1243	1332	1283	175	391	500	910	1	1	34970177	457	-1.55	1.41	12	0.01	-840.00	923.00	2330	20220808	-43.95	1261	20230804	3.57	1947	-32.92	20230419	1261	3.57	20230804	2330	-43.95	20220808	1261	3.57	20230804	0.07	N	049120	500	174 억	33095	N	N	N	N
142	20230807	120431	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1306	0	3	0.00	3248639	2499	34.09	1307	1330	1292	1697	915	1306	1299.98	0.09	-736	1341	1323	1292	1274	1243	1332	1283	175	391	500	910	1	1	34970177	457	-1.55	1.41	12	0.01	-840.00	923.00	2330	20220808	-43.95	1261	20230804	3.57	1947	-32.92	20230419	1261	3.57	20230804	2330	-43.95	20220808	1261	3.57	20230804	0.07	N	049120	500	174 억	33095	N	N	N	N
143	20230807	110429	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1304	-2	5	-0.15	2204264	1695	23.12	1307	1330	1292	1697	915	1306	1300.45	0.09	-262	1341	1323	1292	1274	1243	1332	1283	175	391	500	910	1	1	34970177	456	-1.55	1.41	12	0.00	-840.00	923.00	2330	20220808	-44.03	1261	20230804	3.41	1947	-33.03	20230419	1261	3.41	20230804	2330	-44.03	20220808	1261	3.41	20230804	0.07	N	049120	500	174 억	33095	N	N	N	N
144	20230807	100432	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1294	-12	5	-0.92	1216520	932	12.71	1307	1330	1292	1697	915	1306	1305.28	0.09	-163	1341	1323	1292	1274	1243	1332	1283	175	391	500	910	1	1	34970177	453	-1.54	1.40	12	0.00	-840.00	923.00	2330	20220808	-44.46	1261	20230804	2.62	1947	-33.54	20230419	1261	2.62	20230804	2330	-44.46	20220808	1261	2.62	20230804	0.07	N	049120	500	174 억	33095	N	N	N	N
145	20230807	090433	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1329	23	2	1.76	341578	261	3.56	1307	1330	1306	1697	915	1306	1308.73	0.09	-14	1341	1323	1292	1274	1243	1332	1283	175	391	500	910	1	1	34970177	465	-1.58	1.44	12	0.00	-840.00	923.00	2330	20220808	-42.96	1261	20230804	5.39	1947	-31.74	20230419	1261	5.39	20230804	2330	-42.96	20220808	1261	5.39	20230804	0.07	N	049120	500	174 억	33095	N	N	N	N
146	20230804	160429	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1306	32	2	2.51	9437556	7326	51.37	1273	1310	1261	1656	892	1274	1288.23	0.10	-2508	1299	1286	1276	1263	1253	1281	1258	175	382	500	890	1	1	34970177	457	-1.55	1.41	12	0.02	-840.00	923.00	2330	20220808	-43.95	1261	20230804	3.57	1947	-32.92	20230419	1261	3.57	20230804	2330	-43.95	20220808	1261	3.57	20230804	0.07	N	049120	500	174 억	35612	N	N	N	N
147	20230804	150430	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1299	25	2	1.96	8772242	6811	47.76	1273	1310	1261	1656	892	1274	1287.95	0.10	-2504	1299	1286	1276	1263	1253	1281	1258	175	382	500	890	1	1	34970177	454	-1.55	1.41	12	0.02	-840.00	923.00	2330	20220808	-44.25	1261	20230804	3.01	1947	-33.28	20230419	1261	3.01	20230804	2330	-44.25	20220808	1261	3.01	20230804	0.07	N	049120	500	174 억	35612	N	N	N	N
148	20230804	140436	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1303	29	2	2.28	7834945	6090	42.70	1273	1310	1261	1656	892	1274	1286.53	0.10	-2173	1299	1286	1276	1263	1253	1281	1258	175	382	500	890	1	1	34970177	456	-1.55	1.41	12	0.02	-840.00	923.00	2330	20220808	-44.08	1261	20230804	3.33	1947	-33.08	20230419	1261	3.33	20230804	2330	-44.08	20220808	1261	3.33	20230804	0.07	N	049120	500	174 억	35612	N	N	N	N
149	20230804	130429	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1300	26	2	2.04	6063908	4733	33.19	1273	1310	1261	1656	892	1274	1281.20	0.10	-1930	1299	1286	1276	1263	1253	1281	1258	175	382	500	890	1	1	34970177	455	-1.55	1.41	12	0.01	-840.00	923.00	2330	20220808	-44.21	1261	20230804	3.09	1947	-33.23	20230419	1261	3.09	20230804	2330	-44.21	20220808	1261	3.09	20230804	0.07	N	049120	500	174 억	35612	N	N	N	N
150	20230804	120429	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1287	13	2	1.02	3873693	3043	21.34	1273	1288	1261	1656	892	1274	1272.98	0.10	-1387	1299	1286	1276	1263	1253	1281	1258	175	382	500	890	1	1	34970177	450	-1.53	1.39	12	0.01	-840.00	923.00	2330	20220808	-44.76	1261	20230804	2.06	1947	-33.90	20230419	1261	2.06	20230804	2330	-44.76	20220808	1261	2.06	20230804	0.07	N	049120	500	174 억	35612	N	N	N	N
151	20230804	110431	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1287	13	2	1.02	3601112	2831	19.85	1273	1288	1261	1656	892	1274	1272.03	0.10	-1248	1299	1286	1276	1263	1253	1281	1258	175	382	500	890	1	1	34970177	450	-1.53	1.39	12	0.01	-840.00	923.00	2330	20220808	-44.76	1261	20230804	2.06	1947	-33.90	20230419	1261	2.06	20230804	2330	-44.76	20220808	1261	2.06	20230804	0.07	N	049120	500	174 억	35612	N	N	N	N
152	20230804	100426	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1275	1	2	0.08	1401013	1108	7.77	1273	1275	1261	1656	892	1274	1264.45	0.10	-917	1299	1286	1276	1263	1253	1281	1258	175	382	500	890	1	1	34970177	446	-1.52	1.38	12	0.00	-840.00	923.00	2330	20220808	-45.28	1261	20230804	1.11	1947	-34.51	20230419	1261	1.11	20230804	2330	-45.28	20220808	1261	1.11	20230804	0.07	N	049120	500	174 억	35612	N	N	N	N
153	20230804	090426	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1262	-12	5	-0.94	460734	365	2.56	1273	1273	1261	1656	892	1274	1262.28	0.10	-351	1299	1286	1276	1263	1253	1281	1258	175	382	500	890	1	1	34970177	441	-1.50	1.37	12	0.00	-840.00	923.00	2330	20220808	-45.84	1261	20230804	0.08	1947	-35.18	20230419	1261	0.08	20230804	2330	-45.84	20220808	1261	0.08	20230804	0.07	N	049120	500	174 억	35612	N	N	N	N
154	20230803	160426	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1274	-1	5	-0.08	18156722	14262	71.49	1289	1289	1266	1657	893	1275	1273.08	0.11	-1346	1338	1306	1289	1257	1240	1298	1249	175	382	500	890	1	1	34970177	446	-1.52	1.38	12	0.04	-840.00	923.00	2330	20220808	-45.32	1262	20230731	0.95	1947	-34.57	20230419	1262	0.95	20230731	2330	-45.32	20220808	1262	0.95	20230731	0.07	N	049120	500	174 억	36958	N	N	N	N
155	20230803	150429	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1274	-1	5	-0.08	16609810	13047	65.40	1289	1289	1266	1657	893	1275	1273.08	0.11	-1245	1338	1306	1289	1257	1240	1298	1249	175	382	500	890	1	1	34970177	446	-1.52	1.38	12	0.04	-840.00	923.00	2330	20220808	-45.32	1262	20230731	0.95	1947	-34.57	20230419	1262	0.95	20230731	2330	-45.32	20220808	1262	0.95	20230731	0.07	N	049120	500	174 억	36958	N	N	N	N
156	20230803	140424	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1274	-1	5	-0.08	12744975	10011	50.18	1289	1289	1266	1657	893	1275	1273.10	0.11	-1242	1338	1306	1289	1257	1240	1298	1249	175	382	500	890	1	1	34970177	446	-1.52	1.38	12	0.03	-840.00	923.00	2330	20220808	-45.32	1262	20230731	0.95	1947	-34.57	20230419	1262	0.95	20230731	2330	-45.32	20220808	1262	0.95	20230731	0.07	N	049120	500	174 억	36958	N	N	N	N
157	20230803	130429	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1279	4	2	0.31	12302142	9663	48.44	1289	1289	1266	1657	893	1275	1273.12	0.11	-1074	1338	1306	1289	1257	1240	1298	1249	175	382	500	890	1	1	34970177	447	-1.52	1.39	12	0.03	-840.00	923.00	2330	20220808	-45.11	1262	20230731	1.35	1947	-34.31	20230419	1262	1.35	20230731	2330	-45.11	20220808	1262	1.35	20230731	0.07	N	049120	500	174 억	36958	N	N	N	N
158	20230803	120429	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1271	-4	5	-0.31	11986601	9415	47.19	1289	1289	1266	1657	893	1275	1273.14	0.11	-839	1338	1306	1289	1257	1240	1298	1249	175	382	500	890	1	1	34970177	444	-1.51	1.38	12	0.03	-840.00	923.00	2330	20220808	-45.45	1262	20230731	0.71	1947	-34.72	20230419	1262	0.71	20230731	2330	-45.45	20220808	1262	0.71	20230731	0.07	N	049120	500	174 억	36958	N	N	N	N
159	20230803	110424	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1272	-3	5	-0.24	6563935	5150	25.81	1289	1289	1266	1657	893	1275	1274.55	0.11	-601	1338	1306	1289	1257	1240	1298	1249	175	382	500	890	1	1	34970177	445	-1.51	1.38	12	0.01	-840.00	923.00	2330	20220808	-45.41	1262	20230731	0.79	1947	-34.67	20230419	1262	0.79	20230731	2330	-45.41	20220808	1262	0.79	20230731	0.07	N	049120	500	174 억	36958	N	N	N	N
160	20230803	100424	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1271	-4	5	-0.31	2970122	2325	11.65	1289	1289	1266	1657	893	1275	1277.47	0.11	-519	1338	1306	1289	1257	1240	1298	1249	175	382	500	890	1	1	34970177	444	-1.51	1.38	12	0.01	-840.00	923.00	2330	20220808	-45.45	1262	20230731	0.71	1947	-34.72	20230419	1262	0.71	20230731	2330	-45.45	20220808	1262	0.71	20230731	0.07	N	049120	500	174 억	36958	N	N	N	N
161	20230803	090424	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1279	4	2	0.31	1074725	835	4.19	1289	1289	1279	1657	893	1275	1287.10	0.11	-115	1338	1306	1289	1257	1240	1298	1249	175	382	500	890	1	1	34970177	447	-1.52	1.39	12	0.00	-840.00	923.00	2330	20220808	-45.11	1262	20230731	1.35	1947	-34.31	20230419	1262	1.35	20230731	2330	-45.11	20220808	1262	1.35	20230731	0.07	N	049120	500	174 억	36958	N	N	N	N
162	20230802	160427	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1275	-5	5	-0.39	25493602	19950	74.24	1280	1321	1272	1664	896	1280	1277.87	0.11	-1836	1326	1302	1286	1262	1246	1295	1255	175	384	500	890	1	1	34970177	446	-1.52	1.38	12	0.06	-840.00	923.00	2330	20220808	-45.28	1262	20230731	1.03	1947	-34.51	20230419	1262	1.03	20230731	2330	-45.28	20220808	1262	1.03	20230731	0.08	N	049120	500	174 억	38785	N	N	N	N
163	20230802	150432	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1276	-4	5	-0.31	20341693	15910	59.20	1280	1321	1272	1664	896	1280	1278.55	0.11	-1746	1326	1302	1286	1262	1246	1295	1255	175	384	500	890	1	1	34970177	446	-1.52	1.38	12	0.05	-840.00	923.00	2330	20220808	-45.24	1262	20230731	1.11	1947	-34.46	20230419	1262	1.11	20230731	2330	-45.24	20220808	1262	1.11	20230731	0.08	N	049120	500	174 억	38785	N	N	N	N
164	20230802	140427	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1275	-5	5	-0.39	17451949	13644	50.77	1280	1321	1272	1664	896	1280	1279.09	0.11	-1472	1326	1302	1286	1262	1246	1295	1255	175	384	500	890	1	1	34970177	446	-1.52	1.38	12	0.04	-840.00	923.00	2330	20220808	-45.28	1262	20230731	1.03	1947	-34.51	20230419	1262	1.03	20230731	2330	-45.28	20220808	1262	1.03	20230731	0.08	N	049120	500	174 억	38785	N	N	N	N
165	20230802	130425	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1275	-5	5	-0.39	15091865	11797	43.90	1280	1321	1272	1664	896	1280	1279.30	0.11	-1195	1326	1302	1286	1262	1246	1295	1255	175	384	500	890	1	1	34970177	446	-1.52	1.38	12	0.03	-840.00	923.00	2330	20220808	-45.28	1262	20230731	1.03	1947	-34.51	20230419	1262	1.03	20230731	2330	-45.28	20220808	1262	1.03	20230731	0.08	N	049120	500	174 억	38785	N	N	N	N
166	20230802	120422	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1274	-6	5	-0.47	9837674	7671	28.54	1280	1321	1273	1664	896	1280	1282.45	0.11	-884	1326	1302	1286	1262	1246	1295	1255	175	384	500	890	1	1	34970177	446	-1.52	1.38	12	0.02	-840.00	923.00	2330	20220808	-45.32	1262	20230731	0.95	1947	-34.57	20230419	1262	0.95	20230731	2330	-45.32	20220808	1262	0.95	20230731	0.08	N	049120	500	174 억	38785	N	N	N	N
167	20230802	110420	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1281	1	2	0.08	8192297	6379	23.74	1280	1321	1273	1664	896	1280	1284.26	0.11	-472	1326	1302	1286	1262	1246	1295	1255	175	384	500	890	1	1	34970177	448	-1.52	1.39	12	0.02	-840.00	923.00	2330	20220808	-45.02	1262	20230731	1.51	1947	-34.21	20230419	1262	1.51	20230731	2330	-45.02	20220808	1262	1.51	20230731	0.08	N	049120	500	174 억	38785	N	N	N	N
168	20230802	100422	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1283	3	2	0.23	2767889	2124	7.90	1280	1321	1280	1664	896	1280	1303.15	0.11	-263	1326	1302	1286	1262	1246	1295	1255	175	384	500	890	1	1	34970177	449	-1.53	1.39	12	0.01	-840.00	923.00	2330	20220808	-44.94	1262	20230731	1.66	1947	-34.10	20230419	1262	1.66	20230731	2330	-44.94	20220808	1262	1.66	20230731	0.08	N	049120	500	174 억	38785	N	N	N	N
169	20230802	090422	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1287	7	2	0.55	894763	691	2.57	1280	1321	1280	1664	896	1280	1294.88	0.11	-7	1326	1302	1286	1262	1246	1295	1255	175	384	500	890	1	1	34970177	450	-1.53	1.39	12	0.00	-840.00	923.00	2330	20220808	-44.76	1262	20230731	1.98	1947	-33.90	20230419	1262	1.98	20230731	2330	-44.76	20220808	1262	1.98	20230731	0.08	N	049120	500	174 억	38785	N	N	N	N
170	20230801	160424	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1280	-5	5	-0.39	34506143	26859	50.34	1285	1310	1270	1670	900	1285	1284.72	0.13	-1831	1360	1322	1292	1254	1224	1307	1239	151	385	500	890	1	1	30121693	386	-1.52	1.39	12	0.09	-840.00	923.00	2330	20220808	-45.06	1262	20230731	1.43	1947	-34.26	20230419	1262	1.43	20230731	2330	-45.06	20220808	1262	1.43	20230731	0.08	N	049120	500	150 억	40609	N	N	N	N
171	20230801	150420	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1276	-9	5	-0.70	31533493	24543	46.00	1285	1310	1270	1670	900	1285	1284.83	0.13	-1508	1360	1322	1292	1254	1224	1307	1239	151	385	500	890	1	1	30121693	384	-1.52	1.38	12	0.08	-840.00	923.00	2330	20220808	-45.24	1262	20230731	1.11	1947	-34.46	20230419	1262	1.11	20230731	2330	-45.24	20220808	1262	1.11	20230731	0.08	N	049120	500	150 억	40609	N	N	N	N
172	20230801	140429	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1276	-9	5	-0.70	28125383	21869	40.98	1285	1310	1270	1670	900	1285	1286.08	0.13	-1138	1360	1322	1292	1254	1224	1307	1239	151	385	500	890	1	1	30121693	384	-1.52	1.38	12	0.07	-840.00	923.00	2330	20220808	-45.24	1262	20230731	1.11	1947	-34.46	20230419	1262	1.11	20230731	2330	-45.24	20220808	1262	1.11	20230731	0.08	N	049120	500	150 억	40609	N	N	N	N
173	20230801	130420	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1274	-11	5	-0.86	27203673	21146	39.63	1285	1310	1270	1670	900	1285	1286.47	0.13	-747	1360	1322	1292	1254	1224	1307	1239	151	385	500	890	1	1	30121693	384	-1.52	1.38	12	0.07	-840.00	923.00	2330	20220808	-45.32	1262	20230731	0.95	1947	-34.57	20230419	1262	0.95	20230731	2330	-45.32	20220808	1262	0.95	20230731	0.08	N	049120	500	150 억	40609	N	N	N	N
174	20230801	120420	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1291	6	2	0.47	9875565	7621	14.28	1285	1310	1285	1670	900	1285	1295.84	0.13	-999	1360	1322	1292	1254	1224	1307	1239	151	385	500	890	1	1	30121693	389	-1.54	1.40	12	0.03	-840.00	923.00	2330	20220808	-44.59	1262	20230731	2.30	1947	-33.69	20230419	1262	2.30	20230731	2330	-44.59	20220808	1262	2.30	20230731	0.08	N	049120	500	150 억	40609	N	N	N	N
175	20230801	110419	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1297	12	2	0.93	5309981	4096	7.68	1285	1310	1285	1670	900	1285	1296.38	0.13	-510	1360	1322	1292	1254	1224	1307	1239	151	385	500	890	1	1	30121693	391	-1.54	1.41	12	0.01	-840.00	923.00	2330	20220808	-44.33	1262	20230731	2.77	1947	-33.38	20230419	1262	2.77	20230731	2330	-44.33	20220808	1262	2.77	20230731	0.08	N	049120	500	150 억	40609	N	N	N	N
176	20230801	100422	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1299	14	2	1.09	3918156	3024	5.67	1285	1310	1285	1670	900	1285	1295.69	0.13	-368	1360	1322	1292	1254	1224	1307	1239	151	385	500	890	1	1	30121693	391	-1.55	1.41	12	0.01	-840.00	923.00	2330	20220808	-44.25	1262	20230731	2.93	1947	-33.28	20230419	1262	2.93	20230731	2330	-44.25	20220808	1262	2.93	20230731	0.08	N	049120	500	150 억	40609	N	N	N	N
177	20230801	090417	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1289	4	2	0.31	830295	646	1.21	1285	1310	1285	1670	900	1285	1285.29	0.13	-16	1360	1322	1292	1254	1224	1307	1239	151	385	500	890	1	1	30121693	388	-1.53	1.40	12	0.00	-840.00	923.00	2330	20220808	-44.68	1262	20230731	2.14	1947	-33.80	20230419	1262	2.14	20230731	2330	-44.68	20220808	1262	2.14	20230731	0.08	N	049120	500	150 억	40609	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History