KissMeData/154040/price/prices-20230801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160859	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2180	-30	5	-1.36	3151970510	1366014	633.93	2295	2430	2155	2870	1550	2210	2307.43	3.36	-227747	2283	2246	2213	2176	2143	2230	2160	90	660	500	1320	5	1	17950094	391	8.29	1.08	12	7.61	263.00	2011.00	4195	20230627	-48.03	1980	20221013	10.10	4195	-48.03	20230627	1980	10.10	20230726	4195	-48.03	20230627	1980	10.10	20221013	2.08	N	154040	500	89 억	602634	N	N	N	N
3	20230831	151119	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2160	-50	5	-2.26	3109768240	1346555	624.90	2295	2430	2160	2870	1550	2210	2309.43	3.36	-223948	2283	2246	2213	2176	2143	2230	2160	90	660	500	1320	5	1	17950094	388	8.21	1.07	12	7.50	263.00	2011.00	4195	20230627	-48.51	1980	20221013	9.09	4195	-48.51	20230627	1980	9.09	20230726	4195	-48.51	20230627	1980	9.09	20221013	2.08	N	154040	500	89 억	602634	N	N	N	N
4	20230831	141224	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2185	-25	5	-1.13	2983526420	1288580	598.00	2295	2430	2185	2870	1550	2210	2315.36	3.36	-210308	2283	2246	2213	2176	2143	2230	2160	90	660	500	1320	5	1	17950094	392	8.31	1.09	12	7.18	263.00	2011.00	4195	20230627	-47.91	1980	20221013	10.35	4195	-47.91	20230627	1980	10.35	20230726	4195	-47.91	20230627	1980	10.35	20221013	2.08	N	154040	500	89 억	602634	N	N	N	N
5	20230831	131150	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2200	-10	5	-0.45	2912102855	1255999	582.88	2295	2430	2195	2870	1550	2210	2318.56	3.36	-209185	2283	2246	2213	2176	2143	2230	2160	90	660	500	1320	5	1	17950094	395	8.37	1.09	12	7.00	263.00	2011.00	4195	20230627	-47.56	1980	20221013	11.11	4195	-47.56	20230627	1980	11.11	20230726	4195	-47.56	20230627	1980	11.11	20221013	2.08	N	154040	500	89 억	602634	N	N	N	N
6	20230831	121225	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2220	10	2	0.45	2802387400	1206302	559.82	2295	2430	2215	2870	1550	2210	2323.12	3.36	-196101	2283	2246	2213	2176	2143	2230	2160	90	660	500	1320	5	1	17950094	398	8.44	1.10	12	6.72	263.00	2011.00	4195	20230627	-47.08	1980	20221013	12.12	4195	-47.08	20230627	1980	12.12	20230726	4195	-47.08	20230627	1980	12.12	20221013	2.08	N	154040	500	89 억	602634	N	N	N	N
7	20230831	111657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2230	20	2	0.90	2670727905	1147122	532.35	2295	2430	2220	2870	1550	2210	2328.20	3.36	-180833	2283	2246	2213	2176	2143	2230	2160	90	660	500	1320	5	1	17950094	400	8.48	1.11	12	6.39	263.00	2011.00	4195	20230627	-46.84	1980	20221013	12.63	4195	-46.84	20230627	1980	12.63	20230726	4195	-46.84	20230627	1980	12.63	20221013	2.08	N	154040	500	89 억	602634	N	N	N	N
8	20230831	101313	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2230	20	2	0.90	2551265665	1093946	507.67	2295	2430	2220	2870	1550	2210	2332.17	3.36	-171762	2283	2246	2213	2176	2143	2230	2160	90	660	500	1320	5	1	17950094	400	8.48	1.11	12	6.09	263.00	2011.00	4195	20230627	-46.84	1980	20221013	12.63	4195	-46.84	20230627	1980	12.63	20230726	4195	-46.84	20230627	1980	12.63	20221013	2.08	N	154040	500	89 억	602634	N	N	N	N
9	20230831	091139	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2315	105	2	4.75	1772578960	750859	348.46	2295	2430	2285	2870	1550	2210	2360.73	3.36	-112398	2283	2246	2213	2176	2143	2230	2160	90	660	500	1320	5	1	17950094	416	8.80	1.15	12	4.18	263.00	2011.00	4195	20230627	-44.82	1980	20221013	16.92	4195	-44.82	20230627	1980	16.92	20230726	4195	-44.82	20230627	1980	16.92	20221013	2.08	N	154040	500	89 억	602634	N	N	N	N
10	20230830	160903	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2210	10	2	0.45	402214625	182002	106.77	2230	2250	2180	2860	1540	2200	2209.95	3.13	40364	2276	2237	2206	2167	2136	2257	2187	90	660	500	1320	5	1	17950094	397	8.40	1.10	12	1.01	263.00	2011.00	4195	20230627	-47.32	1980	20221013	11.62	4195	-47.32	20230627	1980	11.62	20230726	4195	-47.32	20230627	1980	11.62	20221013	2.13	N	154040	500	89 억	562270	N	N	N	N
11	20230830	151053	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2210	10	2	0.45	373600890	169038	99.16	2230	2250	2180	2860	1540	2200	2210.16	3.13	40401	2276	2237	2206	2167	2136	2257	2187	90	660	500	1320	5	1	17950094	397	8.40	1.10	12	0.94	263.00	2011.00	4195	20230627	-47.32	1980	20221013	11.62	4195	-47.32	20230627	1980	11.62	20230726	4195	-47.32	20230627	1980	11.62	20221013	2.13	N	154040	500	89 억	562270	N	N	N	N
12	20230830	141144	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2195	-5	5	-0.23	209806490	95076	55.77	2230	2230	2180	2860	1540	2200	2206.72	3.13	22914	2276	2237	2206	2167	2136	2257	2187	90	660	500	1320	5	1	17950094	394	8.35	1.09	12	0.53	263.00	2011.00	4195	20230627	-47.68	1980	20221013	10.86	4195	-47.68	20230627	1980	10.86	20230726	4195	-47.68	20230627	1980	10.86	20221013	2.13	N	154040	500	89 억	562270	N	N	N	N
13	20230830	131134	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2205	5	2	0.23	167038425	75641	44.37	2230	2230	2180	2860	1540	2200	2208.31	3.13	17648	2276	2237	2206	2167	2136	2257	2187	90	660	500	1320	5	1	17950094	396	8.38	1.10	12	0.42	263.00	2011.00	4195	20230627	-47.44	1980	20221013	11.36	4195	-47.44	20230627	1980	11.36	20230726	4195	-47.44	20230627	1980	11.36	20221013	2.13	N	154040	500	89 억	562270	N	N	N	N
14	20230830	121145	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2210	10	2	0.45	139873290	63311	37.14	2230	2230	2180	2860	1540	2200	2209.30	3.13	13335	2276	2237	2206	2167	2136	2257	2187	90	660	500	1320	5	1	17950094	397	8.40	1.10	12	0.35	263.00	2011.00	4195	20230627	-47.32	1980	20221013	11.62	4195	-47.32	20230627	1980	11.62	20230726	4195	-47.32	20230627	1980	11.62	20221013	2.13	N	154040	500	89 억	562270	N	N	N	N
15	20230830	111642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2215	15	2	0.68	111902795	50627	29.70	2230	2230	2180	2860	1540	2200	2210.34	3.13	9747	2276	2237	2206	2167	2136	2257	2187	90	660	500	1320	5	1	17950094	398	8.42	1.10	12	0.28	263.00	2011.00	4195	20230627	-47.20	1980	20221013	11.87	4195	-47.20	20230627	1980	11.87	20230726	4195	-47.20	20230627	1980	11.87	20221013	2.13	N	154040	500	89 억	562270	N	N	N	N
16	20230830	101224	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2210	10	2	0.45	76792625	34755	20.39	2230	2230	2180	2860	1540	2200	2209.54	3.13	5212	2276	2237	2206	2167	2136	2257	2187	90	660	500	1320	5	1	17950094	397	8.40	1.10	12	0.19	263.00	2011.00	4195	20230627	-47.32	1980	20221013	11.62	4195	-47.32	20230627	1980	11.62	20230726	4195	-47.32	20230627	1980	11.62	20221013	2.13	N	154040	500	89 억	562270	N	N	N	N
17	20230830	091121	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2200	0	3	0.00	25813165	11737	6.89	2230	2230	2180	2860	1540	2200	2199.30	3.13	-1278	2276	2237	2206	2167	2136	2257	2187	90	660	500	1320	5	1	17950094	395	8.37	1.09	12	0.07	263.00	2011.00	4195	20230627	-47.56	1980	20221013	11.11	4195	-47.56	20230627	1980	11.11	20230726	4195	-47.56	20230627	1980	11.11	20221013	2.13	N	154040	500	89 억	562270	N	N	N	N
18	20230829	160857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2200	30	2	1.38	375005540	170137	104.05	2180	2245	2175	2820	1520	2170	2204.15	2.92	38800	2240	2205	2160	2125	2080	2182	2102	90	650	500	1300	5	1	17950094	395	8.37	1.09	12	0.95	263.00	2011.00	4195	20230627	-47.56	1980	20221013	11.11	4195	-47.56	20230627	1980	11.11	20230726	4195	-47.56	20230627	1980	11.11	20221013	2.18	N	154040	500	89 억	523470	N	N	N	N
19	20230829	151102	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2195	25	2	1.15	361411845	163955	100.27	2180	2245	2175	2820	1520	2170	2204.34	2.92	36865	2240	2205	2160	2125	2080	2182	2102	90	650	500	1300	5	1	17950094	394	8.35	1.09	12	0.91	263.00	2011.00	4195	20230627	-47.68	1980	20221013	10.86	4195	-47.68	20230627	1980	10.86	20230726	4195	-47.68	20230627	1980	10.86	20221013	2.18	N	154040	500	89 억	523470	N	N	N	N
20	20230829	141223	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2185	15	2	0.69	323251275	146521	89.61	2180	2245	2175	2820	1520	2170	2206.18	2.92	34526	2240	2205	2160	2125	2080	2182	2102	90	650	500	1300	5	1	17950094	392	8.31	1.09	12	0.82	263.00	2011.00	4195	20230627	-47.91	1980	20221013	10.35	4195	-47.91	20230627	1980	10.35	20230726	4195	-47.91	20230627	1980	10.35	20221013	2.18	N	154040	500	89 억	523470	N	N	N	N
21	20230829	131132	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2200	30	2	1.38	283573120	128391	78.52	2180	2245	2175	2820	1520	2170	2208.67	2.92	40931	2240	2205	2160	2125	2080	2182	2102	90	650	500	1300	5	1	17950094	395	8.37	1.09	12	0.72	263.00	2011.00	4195	20230627	-47.56	1980	20221013	11.11	4195	-47.56	20230627	1980	11.11	20230726	4195	-47.56	20230627	1980	11.11	20221013	2.18	N	154040	500	89 억	523470	N	N	N	N
22	20230829	121213	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2210	40	2	1.84	254979305	115369	70.56	2180	2245	2175	2820	1520	2170	2210.12	2.92	40367	2240	2205	2160	2125	2080	2182	2102	90	650	500	1300	5	1	17950094	397	8.40	1.10	12	0.64	263.00	2011.00	4195	20230627	-47.32	1980	20221013	11.62	4195	-47.32	20230627	1980	11.62	20230726	4195	-47.32	20230627	1980	11.62	20221013	2.18	N	154040	500	89 억	523470	N	N	N	N
23	20230829	111849	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2220	50	2	2.30	228593300	103417	63.25	2180	2245	2175	2820	1520	2170	2210.40	2.92	37206	2240	2205	2160	2125	2080	2182	2102	90	650	500	1300	5	1	17950094	398	8.44	1.10	12	0.58	263.00	2011.00	4195	20230627	-47.08	1980	20221013	12.12	4195	-47.08	20230627	1980	12.12	20230726	4195	-47.08	20230627	1980	12.12	20221013	2.18	N	154040	500	89 억	523470	N	N	N	N
24	20230829	101314	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2200	30	2	1.38	172461320	78023	47.72	2180	2245	2175	2820	1520	2170	2210.39	2.92	26517	2240	2205	2160	2125	2080	2182	2102	90	650	500	1300	5	1	17950094	395	8.37	1.09	12	0.43	263.00	2011.00	4195	20230627	-47.56	1980	20221013	11.11	4195	-47.56	20230627	1980	11.11	20230726	4195	-47.56	20230627	1980	11.11	20221013	2.18	N	154040	500	89 억	523470	N	N	N	N
25	20230829	090843	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2210	40	2	1.84	15306310	6950	4.25	2180	2225	2180	2820	1520	2170	2202.35	2.92	3830	2240	2205	2160	2125	2080	2182	2102	90	650	500	1300	5	1	17950094	397	8.40	1.10	12	0.04	263.00	2011.00	4195	20230627	-47.32	1980	20221013	11.62	4195	-47.32	20230627	1980	11.62	20230726	4195	-47.32	20230627	1980	11.62	20221013	2.18	N	154040	500	89 억	523470	N	N	N	N
26	20230828	160832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2170	20	2	0.93	338305835	157333	134.43	2175	2195	2115	2795	1505	2150	2150.25	2.63	51004	2213	2181	2153	2121	2093	2167	2107	90	645	500	1290	5	1	17950094	390	8.25	1.08	12	0.88	263.00	2011.00	4195	20230627	-48.27	1980	20221013	9.60	4195	-48.27	20230627	1980	9.60	20230726	4195	-48.27	20230627	1980	9.60	20221013	2.15	N	154040	500	89 억	472466	N	N	N	N
27	20230828	150842	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2180	30	2	1.40	319567430	148700	127.05	2175	2195	2115	2795	1505	2150	2149.07	2.63	48497	2213	2181	2153	2121	2093	2167	2107	90	645	500	1290	5	1	17950094	391	8.29	1.08	12	0.83	263.00	2011.00	4195	20230627	-48.03	1980	20221013	10.10	4195	-48.03	20230627	1980	10.10	20230726	4195	-48.03	20230627	1980	10.10	20221013	2.15	N	154040	500	89 억	472466	N	N	N	N
28	20230828	140843	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2195	45	2	2.09	302865970	141043	120.51	2175	2195	2115	2795	1505	2150	2147.33	2.63	47545	2213	2181	2153	2121	2093	2167	2107	90	645	500	1290	5	1	17950094	394	8.35	1.09	12	0.79	263.00	2011.00	4195	20230627	-47.68	1980	20221013	10.86	4195	-47.68	20230627	1980	10.86	20230726	4195	-47.68	20230627	1980	10.86	20221013	2.15	N	154040	500	89 억	472466	N	N	N	N
29	20230828	130850	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2185	35	2	1.63	276737370	129083	110.29	2175	2195	2115	2795	1505	2150	2143.87	2.63	43365	2213	2181	2153	2121	2093	2167	2107	90	645	500	1290	5	1	17950094	392	8.31	1.09	12	0.72	263.00	2011.00	4195	20230627	-47.91	1980	20221013	10.35	4195	-47.91	20230627	1980	10.35	20230726	4195	-47.91	20230627	1980	10.35	20221013	2.15	N	154040	500	89 억	472466	N	N	N	N
30	20230828	120842	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2175	25	2	1.16	225155785	105399	90.05	2175	2175	2115	2795	1505	2150	2136.22	2.63	35891	2213	2181	2153	2121	2093	2167	2107	90	645	500	1290	5	1	17950094	390	8.27	1.08	12	0.59	263.00	2011.00	4195	20230627	-48.15	1980	20221013	9.85	4195	-48.15	20230627	1980	9.85	20230726	4195	-48.15	20230627	1980	9.85	20221013	2.15	N	154040	500	89 억	472466	N	N	N	N
31	20230828	110838	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2160	10	2	0.47	201290665	94364	80.63	2175	2175	2115	2795	1505	2150	2133.13	2.63	32414	2213	2181	2153	2121	2093	2167	2107	90	645	500	1290	5	1	17950094	388	8.21	1.07	12	0.53	263.00	2011.00	4195	20230627	-48.51	1980	20221013	9.09	4195	-48.51	20230627	1980	9.09	20230726	4195	-48.51	20230627	1980	9.09	20221013	2.15	N	154040	500	89 억	472466	N	N	N	N
32	20230828	100830	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2135	-15	5	-0.70	142013005	66680	56.97	2175	2175	2115	2795	1505	2150	2129.77	2.63	20800	2213	2181	2153	2121	2093	2167	2107	90	645	500	1290	5	1	17950094	383	8.12	1.06	12	0.37	263.00	2011.00	4195	20230627	-49.11	1980	20221013	7.83	4195	-49.11	20230627	1980	7.83	20230726	4195	-49.11	20230627	1980	7.83	20221013	2.15	N	154040	500	89 억	472466	N	N	N	N
33	20230828	090842	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2150	0	3	0.00	21328255	9899	8.46	2175	2175	2150	2795	1505	2150	2154.59	2.63	-5442	2213	2181	2153	2121	2093	2167	2107	90	645	500	1290	5	1	17950094	386	8.17	1.07	12	0.06	263.00	2011.00	4195	20230627	-48.75	1980	20221013	8.59	4195	-48.75	20230627	1980	8.59	20230726	4195	-48.75	20230627	1980	8.59	20221013	2.15	N	154040	500	89 억	472466	N	N	N	N
34	20230825	160837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2150	-25	5	-1.15	251356645	116842	50.02	2180	2185	2125	2825	1525	2175	2151.26	2.59	8784	2305	2240	2155	2090	2005	2272	2122	90	650	500	1300	5	1	17950094	386	8.17	1.07	12	0.65	263.00	2011.00	4195	20230627	-48.75	1980	20221013	8.59	4195	-48.75	20230627	1980	8.59	20230726	4195	-48.75	20230627	1980	8.59	20221013	2.17	N	154040	500	89 억	464156	N	N	N	N
35	20230825	150841	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2140	-35	5	-1.61	235048350	109248	46.77	2180	2185	2125	2825	1525	2175	2151.51	2.59	9172	2305	2240	2155	2090	2005	2272	2122	90	650	500	1300	5	1	17950094	384	8.14	1.06	12	0.61	263.00	2011.00	4195	20230627	-48.99	1980	20221013	8.08	4195	-48.99	20230627	1980	8.08	20230726	4195	-48.99	20230627	1980	8.08	20221013	2.17	N	154040	500	89 억	464156	N	N	N	N
36	20230825	140839	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2150	-25	5	-1.15	197307995	91673	39.25	2180	2185	2125	2825	1525	2175	2152.30	2.59	9049	2305	2240	2155	2090	2005	2272	2122	90	650	500	1300	5	1	17950094	386	8.17	1.07	12	0.51	263.00	2011.00	4195	20230627	-48.75	1980	20221013	8.59	4195	-48.75	20230627	1980	8.59	20230726	4195	-48.75	20230627	1980	8.59	20221013	2.17	N	154040	500	89 억	464156	N	N	N	N
37	20230825	130835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2140	-35	5	-1.61	175517780	81500	34.89	2180	2185	2125	2825	1525	2175	2153.59	2.59	8650	2305	2240	2155	2090	2005	2272	2122	90	650	500	1300	5	1	17950094	384	8.14	1.06	12	0.45	263.00	2011.00	4195	20230627	-48.99	1980	20221013	8.08	4195	-48.99	20230627	1980	8.08	20230726	4195	-48.99	20230627	1980	8.08	20221013	2.17	N	154040	500	89 억	464156	N	N	N	N
38	20230825	120835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2155	-20	5	-0.92	134481040	62355	26.70	2180	2185	2125	2825	1525	2175	2156.70	2.59	11017	2305	2240	2155	2090	2005	2272	2122	90	650	500	1300	5	1	17950094	387	8.19	1.07	12	0.35	263.00	2011.00	4195	20230627	-48.63	1980	20221013	8.84	4195	-48.63	20230627	1980	8.84	20230726	4195	-48.63	20230627	1980	8.84	20221013	2.17	N	154040	500	89 억	464156	N	N	N	N
39	20230825	110837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2160	-15	5	-0.69	112993595	52391	22.43	2180	2185	2125	2825	1525	2175	2156.74	2.59	14640	2305	2240	2155	2090	2005	2272	2122	90	650	500	1300	5	1	17950094	388	8.21	1.07	12	0.29	263.00	2011.00	4195	20230627	-48.51	1980	20221013	9.09	4195	-48.51	20230627	1980	9.09	20230726	4195	-48.51	20230627	1980	9.09	20221013	2.17	N	154040	500	89 억	464156	N	N	N	N
40	20230825	100840	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2160	-15	5	-0.69	80278445	37279	15.96	2180	2185	2125	2825	1525	2175	2153.45	2.59	8389	2305	2240	2155	2090	2005	2272	2122	90	650	500	1300	5	1	17950094	388	8.21	1.07	12	0.21	263.00	2011.00	4195	20230627	-48.51	1980	20221013	9.09	4195	-48.51	20230627	1980	9.09	20230726	4195	-48.51	20230627	1980	9.09	20221013	2.17	N	154040	500	89 억	464156	N	N	N	N
41	20230825	090835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2155	-20	5	-0.92	23748935	10947	4.69	2180	2185	2145	2825	1525	2175	2169.45	2.59	-462	2305	2240	2155	2090	2005	2272	2122	90	650	500	1300	5	1	17950094	387	8.19	1.07	12	0.06	263.00	2011.00	4195	20230627	-48.63	1980	20221013	8.84	4195	-48.63	20230627	1980	8.84	20230726	4195	-48.63	20230627	1980	8.84	20221013	2.17	N	154040	500	89 억	464156	N	N	N	N
42	20230824	160830	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2175	5	2	0.23	492020000	228216	70.89	2150	2220	2070	2820	1520	2170	2155.94	2.40	33444	2303	2236	2168	2101	2033	2270	2135	90	650	500	1300	5	1	17950094	390	8.27	1.08	12	1.27	263.00	2011.00	4195	20230627	-48.15	1980	20221013	9.85	4195	-48.15	20230627	1980	9.85	20230726	4195	-48.15	20230627	1980	9.85	20221013	2.16	N	154040	500	89 억	430712	N	N	N	N
43	20230824	150828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2180	10	2	0.46	467853315	217099	67.44	2150	2220	2070	2820	1520	2170	2155.02	2.40	33470	2303	2236	2168	2101	2033	2270	2135	90	650	500	1300	5	1	17950094	391	8.29	1.08	12	1.21	263.00	2011.00	4195	20230627	-48.03	1980	20221013	10.10	4195	-48.03	20230627	1980	10.10	20230726	4195	-48.03	20230627	1980	10.10	20221013	2.16	N	154040	500	89 억	430712	N	N	N	N
44	20230824	140830	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2165	-5	5	-0.23	452807190	210156	65.28	2150	2220	2070	2820	1520	2170	2154.62	2.40	32631	2303	2236	2168	2101	2033	2270	2135	90	650	500	1300	5	1	17950094	389	8.23	1.08	12	1.17	263.00	2011.00	4195	20230627	-48.39	1980	20221013	9.34	4195	-48.39	20230627	1980	9.34	20230726	4195	-48.39	20230627	1980	9.34	20221013	2.16	N	154040	500	89 억	430712	N	N	N	N
45	20230824	130833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2175	5	2	0.23	410418980	190561	59.19	2150	2220	2070	2820	1520	2170	2153.74	2.40	32355	2303	2236	2168	2101	2033	2270	2135	90	650	500	1300	5	1	17950094	390	8.27	1.08	12	1.06	263.00	2011.00	4195	20230627	-48.15	1980	20221013	9.85	4195	-48.15	20230627	1980	9.85	20230726	4195	-48.15	20230627	1980	9.85	20221013	2.16	N	154040	500	89 억	430712	N	N	N	N
46	20230824	120837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2180	10	2	0.46	387452600	180017	55.92	2150	2220	2070	2820	1520	2170	2152.31	2.40	32131	2303	2236	2168	2101	2033	2270	2135	90	650	500	1300	5	1	17950094	391	8.29	1.08	12	1.00	263.00	2011.00	4195	20230627	-48.03	1980	20221013	10.10	4195	-48.03	20230627	1980	10.10	20230726	4195	-48.03	20230627	1980	10.10	20221013	2.16	N	154040	500	89 억	430712	N	N	N	N
47	20230824	110833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2175	5	2	0.23	361233680	167951	52.17	2150	2220	2070	2820	1520	2170	2150.83	2.40	30502	2303	2236	2168	2101	2033	2270	2135	90	650	500	1300	5	1	17950094	390	8.27	1.08	12	0.94	263.00	2011.00	4195	20230627	-48.15	1980	20221013	9.85	4195	-48.15	20230627	1980	9.85	20230726	4195	-48.15	20230627	1980	9.85	20221013	2.16	N	154040	500	89 억	430712	N	N	N	N
48	20230824	100828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2160	-10	5	-0.46	290790425	135377	42.05	2150	2220	2070	2820	1520	2170	2148.00	2.40	16962	2303	2236	2168	2101	2033	2270	2135	90	650	500	1300	5	1	17950094	388	8.21	1.07	12	0.75	263.00	2011.00	4195	20230627	-48.51	1980	20221013	9.09	4195	-48.51	20230627	1980	9.09	20230726	4195	-48.51	20230627	1980	9.09	20221013	2.16	N	154040	500	89 억	430712	N	N	N	N
49	20230824	090831	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2140	-30	5	-1.38	184662995	86168	26.77	2150	2220	2070	2820	1520	2170	2143.06	2.40	9356	2303	2236	2168	2101	2033	2270	2135	90	650	500	1300	5	1	17950094	384	8.14	1.06	12	0.48	263.00	2011.00	4195	20230627	-48.99	1980	20221013	8.08	4195	-48.99	20230627	1980	8.08	20230726	4195	-48.99	20230627	1980	8.08	20221013	2.16	N	154040	500	89 억	430712	N	N	N	N
50	20230823	160827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2170	15	2	0.70	695350725	320361	57.23	2155	2235	2100	2800	1510	2155	2170.55	2.31	16358	2341	2247	2201	2107	2061	2225	2085	90	645	500	1290	5	1	17950094	390	8.25	1.08	12	1.78	263.00	2011.00	4195	20230627	-48.27	1980	20221013	9.60	4195	-48.27	20230627	1980	9.60	20230726	4195	-48.27	20230627	1980	9.60	20221013	2.13	N	154040	500	89 억	414182	N	N	N	N
51	20230823	150827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2180	25	2	1.16	619467530	285338	50.98	2155	2235	2100	2800	1510	2155	2171.02	2.31	-383	2341	2247	2201	2107	2061	2225	2085	90	645	500	1290	5	1	17950094	391	8.29	1.08	12	1.59	263.00	2011.00	4195	20230627	-48.03	1980	20221013	10.10	4195	-48.03	20230627	1980	10.10	20230726	4195	-48.03	20230627	1980	10.10	20221013	2.13	N	154040	500	89 억	414182	N	N	N	N
52	20230823	140834	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2190	35	2	1.62	477929560	220318	39.36	2155	2235	2100	2800	1510	2155	2169.31	2.31	-3904	2341	2247	2201	2107	2061	2225	2085	90	645	500	1290	5	1	17950094	393	8.33	1.09	12	1.23	263.00	2011.00	4195	20230627	-47.79	1980	20221013	10.61	4195	-47.79	20230627	1980	10.61	20230726	4195	-47.79	20230627	1980	10.61	20221013	2.13	N	154040	500	89 억	414182	N	N	N	N
53	20230823	130826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2190	35	2	1.62	437721465	201883	36.07	2155	2235	2100	2800	1510	2155	2168.23	2.31	-3850	2341	2247	2201	2107	2061	2225	2085	90	645	500	1290	5	1	17950094	393	8.33	1.09	12	1.12	263.00	2011.00	4195	20230627	-47.79	1980	20221013	10.61	4195	-47.79	20230627	1980	10.61	20230726	4195	-47.79	20230627	1980	10.61	20221013	2.13	N	154040	500	89 억	414182	N	N	N	N
54	20230823	120832	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2190	35	2	1.62	402356065	185748	33.18	2155	2235	2100	2800	1510	2155	2166.17	2.31	-8441	2341	2247	2201	2107	2061	2225	2085	90	645	500	1290	5	1	17950094	393	8.33	1.09	12	1.03	263.00	2011.00	4195	20230627	-47.79	1980	20221013	10.61	4195	-47.79	20230627	1980	10.61	20230726	4195	-47.79	20230627	1980	10.61	20221013	2.13	N	154040	500	89 억	414182	N	N	N	N
55	20230823	110826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2175	20	2	0.93	287294560	133624	23.87	2155	2210	2100	2800	1510	2155	2150.00	2.31	3359	2341	2247	2201	2107	2061	2225	2085	90	645	500	1290	5	1	17950094	390	8.27	1.08	12	0.74	263.00	2011.00	4195	20230627	-48.15	1980	20221013	9.85	4195	-48.15	20230627	1980	9.85	20230726	4195	-48.15	20230627	1980	9.85	20221013	2.13	N	154040	500	89 억	414182	N	N	N	N
56	20230823	100827	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2175	20	2	0.93	230782535	107786	19.26	2155	2195	2100	2800	1510	2155	2141.05	2.31	3054	2341	2247	2201	2107	2061	2225	2085	90	645	500	1290	5	1	17950094	390	8.27	1.08	12	0.60	263.00	2011.00	4195	20230627	-48.15	1980	20221013	9.85	4195	-48.15	20230627	1980	9.85	20230726	4195	-48.15	20230627	1980	9.85	20221013	2.13	N	154040	500	89 억	414182	N	N	N	N
57	20230823	090834	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2130	-25	5	-1.16	105876660	49978	8.93	2155	2165	2100	2800	1510	2155	2118.08	2.31	3854	2341	2247	2201	2107	2061	2225	2085	90	645	500	1290	5	1	17950094	382	8.10	1.06	12	0.28	263.00	2011.00	4195	20230627	-49.23	1980	20221013	7.58	4195	-49.23	20230627	1980	7.58	20230726	4195	-49.23	20230627	1980	7.58	20221013	2.13	N	154040	500	89 억	414182	N	N	N	N
58	20230822	160823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2155	-140	5	-6.10	1215166650	553718	49.86	2240	2295	2155	2980	1610	2295	2194.63	2.64	-62632	2471	2382	2281	2192	2091	2427	2237	90	685	500	1370	5	1	17950094	387	8.19	1.07	12	3.08	263.00	2011.00	4195	20230627	-48.63	1980	20221013	8.84	4195	-48.63	20230627	1980	8.84	20230726	4195	-48.63	20230627	1980	8.84	20221013	2.12	N	154040	500	89 억	473593	N	N	N	N
59	20230822	150824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2160	-135	5	-5.88	1115869470	507682	45.71	2240	2295	2160	2980	1610	2295	2197.97	2.64	-60771	2471	2382	2281	2192	2091	2427	2237	90	685	500	1370	5	1	17950094	388	8.21	1.07	12	2.83	263.00	2011.00	4195	20230627	-48.51	1980	20221013	9.09	4195	-48.51	20230627	1980	9.09	20230726	4195	-48.51	20230627	1980	9.09	20221013	2.12	N	154040	500	89 억	473593	N	N	N	N
60	20230822	140825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2170	-125	5	-5.45	1020589785	463737	41.76	2240	2295	2160	2980	1610	2295	2200.79	2.64	-48303	2471	2382	2281	2192	2091	2427	2237	90	685	500	1370	5	1	17950094	390	8.25	1.08	12	2.58	263.00	2011.00	4195	20230627	-48.27	1980	20221013	9.60	4195	-48.27	20230627	1980	9.60	20230726	4195	-48.27	20230627	1980	9.60	20221013	2.12	N	154040	500	89 억	473593	N	N	N	N
61	20230822	130823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2170	-125	5	-5.45	963048295	437337	39.38	2240	2295	2160	2980	1610	2295	2202.07	2.64	-33691	2471	2382	2281	2192	2091	2427	2237	90	685	500	1370	5	1	17950094	390	8.25	1.08	12	2.44	263.00	2011.00	4195	20230627	-48.27	1980	20221013	9.60	4195	-48.27	20230627	1980	9.60	20230726	4195	-48.27	20230627	1980	9.60	20221013	2.12	N	154040	500	89 억	473593	N	N	N	N
62	20230822	120810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2175	-120	5	-5.23	863114610	391403	35.24	2240	2295	2160	2980	1610	2295	2205.18	2.64	-23098	2471	2382	2281	2192	2091	2427	2237	90	685	500	1370	5	1	17950094	390	8.27	1.08	12	2.18	263.00	2011.00	4195	20230627	-48.15	1980	20221013	9.85	4195	-48.15	20230627	1980	9.85	20230726	4195	-48.15	20230627	1980	9.85	20221013	2.12	N	154040	500	89 억	473593	N	N	N	N
63	20230822	110821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2190	-105	5	-4.58	710133400	321106	28.91	2240	2295	2175	2980	1610	2295	2211.52	2.64	-5416	2471	2382	2281	2192	2091	2427	2237	90	685	500	1370	5	1	17950094	393	8.33	1.09	12	1.79	263.00	2011.00	4195	20230627	-47.79	1980	20221013	10.61	4195	-47.79	20230627	1980	10.61	20230726	4195	-47.79	20230627	1980	10.61	20221013	2.12	N	154040	500	89 억	473593	N	N	N	N
64	20230822	100818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2205	-90	5	-3.92	517383050	233105	20.99	2240	2295	2185	2980	1610	2295	2219.53	2.64	-7648	2471	2382	2281	2192	2091	2427	2237	90	685	500	1370	5	1	17950094	396	8.38	1.10	12	1.30	263.00	2011.00	4195	20230627	-47.44	1980	20221013	11.36	4195	-47.44	20230627	1980	11.36	20230726	4195	-47.44	20230627	1980	11.36	20221013	2.12	N	154040	500	89 억	473593	N	N	N	N
65	20230822	090820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2250	-45	5	-1.96	142782205	63448	5.71	2240	2295	2235	2980	1610	2295	2250.38	2.64	-8302	2471	2382	2281	2192	2091	2427	2237	90	685	500	1370	5	1	17950094	404	8.56	1.12	12	0.35	263.00	2011.00	4195	20230627	-46.36	1980	20221013	13.64	4195	-46.36	20230627	1980	13.64	20230726	4195	-46.36	20230627	1980	13.64	20221013	2.12	N	154040	500	89 억	473593	N	N	N	N
66	20230821	160817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2295	85	2	3.85	2527783260	1102540	32.44	2200	2370	2180	2870	1550	2210	2292.75	2.14	100026	2640	2425	2225	2010	1810	2532	2117	90	660	500	1320	5	1	17950094	412	8.73	1.14	12	6.14	263.00	2011.00	4195	20230627	-45.29	1980	20221013	15.91	4195	-45.29	20230627	1980	15.91	20230726	4195	-45.29	20230627	1980	15.91	20221013	2.13	N	154040	500	89 억	384346	N	N	N	N
67	20230821	150823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2280	70	2	3.17	2413451300	1052629	30.98	2200	2370	2180	2870	1550	2210	2292.85	2.14	96955	2640	2425	2225	2010	1810	2532	2117	90	660	500	1320	5	1	17950094	409	8.67	1.13	12	5.86	263.00	2011.00	4195	20230627	-45.65	1980	20221013	15.15	4195	-45.65	20230627	1980	15.15	20230726	4195	-45.65	20230627	1980	15.15	20221013	2.13	N	154040	500	89 억	384346	N	N	N	N
68	20230821	140820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2275	65	2	2.94	2099688445	915293	26.93	2200	2370	2180	2870	1550	2210	2294.08	2.14	84276	2640	2425	2225	2010	1810	2532	2117	90	660	500	1320	5	1	17950094	408	8.65	1.13	12	5.10	263.00	2011.00	4195	20230627	-45.77	1980	20221013	14.90	4195	-45.77	20230627	1980	14.90	20230726	4195	-45.77	20230627	1980	14.90	20221013	2.13	N	154040	500	89 억	384346	N	N	N	N
69	20230821	130829	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2295	85	2	3.85	1929622920	840484	24.73	2200	2370	2180	2870	1550	2210	2295.93	2.14	86158	2640	2425	2225	2010	1810	2532	2117	90	660	500	1320	5	1	17950094	412	8.73	1.14	12	4.68	263.00	2011.00	4195	20230627	-45.29	1980	20221013	15.91	4195	-45.29	20230627	1980	15.91	20230726	4195	-45.29	20230627	1980	15.91	20221013	2.13	N	154040	500	89 억	384346	N	N	N	N
70	20230821	120825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2280	70	2	3.17	1839591745	801126	23.57	2200	2370	2180	2870	1550	2210	2296.34	2.14	95853	2640	2425	2225	2010	1810	2532	2117	90	660	500	1320	5	1	17950094	409	8.67	1.13	12	4.46	263.00	2011.00	4195	20230627	-45.65	1980	20221013	15.15	4195	-45.65	20230627	1980	15.15	20230726	4195	-45.65	20230627	1980	15.15	20221013	2.13	N	154040	500	89 억	384346	N	N	N	N
71	20230821	110820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2300	90	2	4.07	1676144930	729354	21.46	2200	2370	2180	2870	1550	2210	2298.22	2.14	73519	2640	2425	2225	2010	1810	2532	2117	90	660	500	1320	5	1	17950094	413	8.75	1.14	12	4.06	263.00	2011.00	4195	20230627	-45.17	1980	20221013	16.16	4195	-45.17	20230627	1980	16.16	20230726	4195	-45.17	20230627	1980	16.16	20221013	2.13	N	154040	500	89 억	384346	N	N	N	N
72	20230821	100818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2315	105	2	4.75	1364114680	593464	17.46	2200	2370	2180	2870	1550	2210	2298.68	2.14	39278	2640	2425	2225	2010	1810	2532	2117	90	660	500	1320	5	1	17950094	416	8.80	1.15	12	3.31	263.00	2011.00	4195	20230627	-44.82	1980	20221013	16.92	4195	-44.82	20230627	1980	16.92	20230726	4195	-44.82	20230627	1980	16.92	20221013	2.13	N	154040	500	89 억	384346	N	N	N	N
73	20230821	090826	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2200	-10	5	-0.45	141130460	64080	1.89	2200	2225	2180	2870	1550	2210	2202.31	2.14	-12416	2640	2425	2225	2010	1810	2532	2117	90	660	500	1320	5	1	17950094	395	8.37	1.09	12	0.36	263.00	2011.00	4195	20230627	-47.56	1980	20221013	11.11	4195	-47.56	20230627	1980	11.11	20230726	4195	-47.56	20230627	1980	11.11	20221013	2.13	N	154040	500	89 억	384346	N	N	N	N
74	20230818	160819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2210	50	2	2.31	7357778775	3293120	37.80	2100	2440	2025	2805	1515	2160	2234.33	1.93	32364	2770	2465	2275	1970	1780	2370	1875	90	645	500	1290	5	1	17950094	397	8.40	1.10	12	18.35	263.00	2011.00	4195	20230627	-47.32	1980	20221013	11.62	4195	-47.32	20230627	1980	11.62	20230726	4195	-47.32	20230627	1980	11.62	20221013	2.02	N	154040	500	89 억	346493	N	N	N	N
75	20230818	150811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2195	35	2	1.62	7245292315	3241988	37.21	2100	2440	2025	2805	1515	2160	2234.84	1.93	34767	2770	2465	2275	1970	1780	2370	1875	90	645	500	1290	5	1	17950094	394	8.35	1.09	12	18.06	263.00	2011.00	4195	20230627	-47.68	1980	20221013	10.86	4195	-47.68	20230627	1980	10.86	20230726	4195	-47.68	20230627	1980	10.86	20221013	2.02	N	154040	500	89 억	346493	N	N	N	N
76	20230818	140817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2225	65	2	3.01	6971321375	3117420	35.78	2100	2440	2025	2805	1515	2160	2236.26	1.93	5171	2770	2465	2275	1970	1780	2370	1875	90	645	500	1290	5	1	17950094	399	8.46	1.11	12	17.37	263.00	2011.00	4195	20230627	-46.96	1980	20221013	12.37	4195	-46.96	20230627	1980	12.37	20230726	4195	-46.96	20230627	1980	12.37	20221013	2.02	N	154040	500	89 억	346493	N	N	N	N
77	20230818	130810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2190	30	2	1.39	6567562765	2934778	33.69	2100	2440	2025	2805	1515	2160	2237.85	1.93	14134	2770	2465	2275	1970	1780	2370	1875	90	645	500	1290	5	1	17950094	393	8.33	1.09	12	16.35	263.00	2011.00	4195	20230627	-47.79	1980	20221013	10.61	4195	-47.79	20230627	1980	10.61	20230726	4195	-47.79	20230627	1980	10.61	20221013	2.02	N	154040	500	89 억	346493	N	N	N	N
78	20230818	120823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2240	80	2	3.70	5994565640	2674370	30.70	2100	2440	2025	2805	1515	2160	2241.50	1.93	13756	2770	2465	2275	1970	1780	2370	1875	90	645	500	1290	5	1	17950094	402	8.52	1.11	12	14.90	263.00	2011.00	4195	20230627	-46.60	1980	20221013	13.13	4195	-46.60	20230627	1980	13.13	20230726	4195	-46.60	20230627	1980	13.13	20221013	2.02	N	154040	500	89 억	346493	N	N	N	N
79	20230818	110813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2060	-100	5	-4.63	1188485840	576876	6.62	2100	2130	2025	2805	1515	2160	2060.12	1.93	58582	2770	2465	2275	1970	1780	2370	1875	90	645	500	1290	5	1	17950094	370	7.83	1.02	12	3.21	263.00	2011.00	4195	20230627	-50.89	1980	20221013	4.04	4195	-50.89	20230627	1980	4.04	20230726	4195	-50.89	20230627	1980	4.04	20221013	2.02	N	154040	500	89 억	346493	N	N	N	N
80	20230818	100818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2030	-130	5	-6.02	840692775	409589	4.70	2100	2130	2025	2805	1515	2160	2052.40	1.93	37691	2770	2465	2275	1970	1780	2370	1875	90	645	500	1290	5	1	17950094	364	7.72	1.01	12	2.28	263.00	2011.00	4195	20230627	-51.61	1980	20221013	2.53	4195	-51.61	20230627	1980	2.53	20230726	4195	-51.61	20230627	1980	2.53	20221013	2.02	N	154040	500	89 억	346493	N	N	N	N
81	20230818	090822	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2075	-85	5	-3.94	316372870	153041	1.76	2100	2130	2045	2805	1515	2160	2066.94	1.93	18834	2770	2465	2275	1970	1780	2370	1875	90	645	500	1290	5	1	17950094	372	7.89	1.03	12	0.85	263.00	2011.00	4195	20230627	-50.54	1980	20221013	4.80	4195	-50.54	20230627	1980	4.80	20230726	4195	-50.54	20230627	1980	4.80	20221013	2.02	N	154040	500	89 억	346493	N	N	N	N
82	20230817	160818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2160	120	2	5.88	20367638920	8689402	345.41	2235	2580	2085	2650	1430	2040	2344.03	3.08	-202577	2526	2282	2151	1907	1776	2217	1842	90	610	500	1220	5	1	17950094	388	8.21	1.07	12	48.41	263.00	2011.00	4195	20230627	-48.51	1980	20221013	9.09	4195	-48.51	20230627	1980	9.09	20230726	4195	-48.51	20230627	1980	9.09	20221013	2.02	N	154040	500	89 억	553527	N	N	N	N
83	20230817	150823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2205	165	2	8.09	19814397680	8430828	335.13	2235	2580	2145	2650	1430	2040	2350.23	3.08	-213903	2526	2282	2151	1907	1776	2217	1842	90	610	500	1220	5	1	17950094	396	8.38	1.10	12	46.97	263.00	2011.00	4195	20230627	-47.44	1980	20221013	11.36	4195	-47.44	20230627	1980	11.36	20230726	4195	-47.44	20230627	1980	11.36	20221013	2.02	N	154040	500	89 억	553527	N	N	N	N
84	20230817	140816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2315	275	2	13.48	17426149980	7388039	293.68	2235	2580	2145	2650	1430	2040	2358.70	3.08	-216619	2526	2282	2151	1907	1776	2217	1842	90	610	500	1220	5	1	17950094	416	8.80	1.15	12	41.16	263.00	2011.00	4195	20230627	-44.82	1980	20221013	16.92	4195	-44.82	20230627	1980	16.92	20230726	4195	-44.82	20230627	1980	16.92	20221013	2.02	N	154040	500	89 억	553527	N	N	N	N
85	20230817	130814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2250	210	2	10.29	14901081460	6298909	250.39	2235	2580	2145	2650	1430	2040	2365.66	3.08	-184601	2526	2282	2151	1907	1776	2217	1842	90	610	500	1220	5	1	17950094	404	8.56	1.12	12	35.09	263.00	2011.00	4195	20230627	-46.36	1980	20221013	13.64	4195	-46.36	20230627	1980	13.64	20230726	4195	-46.36	20230627	1980	13.64	20221013	2.02	N	154040	500	89 억	553527	N	N	N	N
86	20230817	120817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2230	190	2	9.31	14106620105	5945476	236.34	2235	2580	2145	2650	1430	2040	2372.66	3.08	-145064	2526	2282	2151	1907	1776	2217	1842	90	610	500	1220	5	1	17950094	400	8.48	1.11	12	33.12	263.00	2011.00	4195	20230627	-46.84	1980	20221013	12.63	4195	-46.84	20230627	1980	12.63	20230726	4195	-46.84	20230627	1980	12.63	20221013	2.02	N	154040	500	89 억	553527	N	N	N	N
87	20230817	110816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2150	110	2	5.39	13727480810	5772923	229.48	2235	2580	2145	2650	1430	2040	2377.91	3.08	-135809	2526	2282	2151	1907	1776	2217	1842	90	610	500	1220	5	1	17950094	386	8.17	1.07	12	32.16	263.00	2011.00	4195	20230627	-48.75	1980	20221013	8.59	4195	-48.75	20230627	1980	8.59	20230726	4195	-48.75	20230627	1980	8.59	20221013	2.02	N	154040	500	89 억	553527	N	N	N	N
88	20230817	100812	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2400	360	2	17.65	11889275895	4957248	197.05	2235	2580	2150	2650	1430	2040	2398.36	3.08	-177002	2526	2282	2151	1907	1776	2217	1842	90	610	500	1220	5	1	17950094	431	9.13	1.19	12	27.62	263.00	2011.00	4195	20230627	-42.79	1980	20221013	21.21	4195	-42.79	20230627	1980	21.21	20230726	4195	-42.79	20230627	1980	21.21	20221013	2.02	N	154040	500	89 억	553527	N	N	N	N
89	20230817	090811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2470	430	2	21.08	5243613555	2175473	86.48	2235	2580	2150	2650	1430	2040	2410.33	3.08	39282	2526	2282	2151	1907	1776	2217	1842	90	610	500	1220	5	1	17950094	443	9.39	1.23	12	12.12	263.00	2011.00	4195	20230627	-41.12	1980	20221013	24.75	4195	-41.12	20230627	1980	24.75	20230726	4195	-41.12	20230627	1980	24.75	20221013	2.02	N	154040	500	89 억	553527	N	N	N	N
90	20230816	160817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2040	-80	5	-3.77	4937231985	2246516	1862.26	2110	2395	2020	2755	1485	2120	2197.75	4.77	-302239	2176	2147	2111	2082	2046	2162	2097	90	635	500	1270	5	1	17950094	366	7.76	1.01	12	12.52	263.00	2011.00	4195	20230627	-51.37	1980	20221013	3.03	4195	-51.37	20230627	1980	3.03	20230726	4195	-51.37	20230627	1980	3.03	20221013	2.07	N	154040	500	89 억	855766	N	N	N	N
91	20230816	150818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2060	-60	5	-2.83	4837051040	2197612	1821.72	2110	2395	2020	2755	1485	2120	2201.05	4.77	-328523	2176	2147	2111	2082	2046	2162	2097	90	635	500	1270	5	1	17950094	370	7.83	1.02	12	12.24	263.00	2011.00	4195	20230627	-50.89	1980	20221013	4.04	4195	-50.89	20230627	1980	4.04	20230726	4195	-50.89	20230627	1980	4.04	20221013	2.07	N	154040	500	89 억	855766	N	N	N	N
92	20230816	140816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2090	-30	5	-1.42	4689780605	2126547	1762.81	2110	2395	2020	2755	1485	2120	2205.36	4.77	-348869	2176	2147	2111	2082	2046	2162	2097	90	635	500	1270	5	1	17950094	375	7.95	1.04	12	11.85	263.00	2011.00	4195	20230627	-50.18	1980	20221013	5.56	4195	-50.18	20230627	1980	5.56	20230726	4195	-50.18	20230627	1980	5.56	20221013	2.07	N	154040	500	89 억	855766	N	N	N	N
93	20230816	130814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2115	-5	5	-0.24	4543420755	2056652	1704.87	2110	2395	2020	2755	1485	2120	2209.14	4.77	-350405	2176	2147	2111	2082	2046	2162	2097	90	635	500	1270	5	1	17950094	380	8.04	1.05	12	11.46	263.00	2011.00	4195	20230627	-49.58	1980	20221013	6.82	4195	-49.58	20230627	1980	6.82	20230726	4195	-49.58	20230627	1980	6.82	20221013	2.07	N	154040	500	89 억	855766	N	N	N	N
94	20230816	120825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2120	0	3	0.00	4174807220	1883869	1561.64	2110	2395	2020	2755	1485	2120	2216.09	4.77	-326426	2176	2147	2111	2082	2046	2162	2097	90	635	500	1270	5	1	17950094	381	8.06	1.05	12	10.50	263.00	2011.00	4195	20230627	-49.46	1980	20221013	7.07	4195	-49.46	20230627	1980	7.07	20230726	4195	-49.46	20230627	1980	7.07	20221013	2.07	N	154040	500	89 억	855766	N	N	N	N
95	20230816	110821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2120	0	3	0.00	579267875	281795	233.60	2110	2120	2020	2755	1485	2120	2055.60	4.77	-81343	2176	2147	2111	2082	2046	2162	2097	90	635	500	1270	5	1	17950094	381	8.06	1.05	12	1.57	263.00	2011.00	4195	20230627	-49.46	1980	20221013	7.07	4195	-49.46	20230627	1980	7.07	20230726	4195	-49.46	20230627	1980	7.07	20221013	2.07	N	154040	500	89 억	855766	N	N	N	N
96	20230816	100818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2035	-85	5	-4.01	314903820	153981	127.64	2110	2110	2025	2755	1485	2120	2045.00	4.77	-53035	2176	2147	2111	2082	2046	2162	2097	90	635	500	1270	5	1	17950094	365	7.74	1.01	12	0.86	263.00	2011.00	4195	20230627	-51.49	1980	20221013	2.78	4195	-51.49	20230627	1980	2.78	20230726	4195	-51.49	20230627	1980	2.78	20221013	2.07	N	154040	500	89 억	855766	N	N	N	N
97	20230816	090814	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2065	-55	5	-2.59	38967190	18800	15.58	2110	2110	2060	2755	1485	2120	2072.30	4.77	-1464	2176	2147	2111	2082	2046	2162	2097	90	635	500	1270	5	1	17950094	371	7.85	1.03	12	0.10	263.00	2011.00	4195	20230627	-50.77	1980	20221013	4.29	4195	-50.77	20230627	1980	4.29	20230726	4195	-50.77	20230627	1980	4.29	20221013	2.07	N	154040	500	89 억	855766	N	N	N	N
98	20230814	160806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2120	10	2	0.47	253191140	120158	144.26	2110	2140	2075	2740	1480	2110	2107.08	4.99	-40464	2200	2155	2120	2075	2040	2177	2097	90	630	500	1260	5	1	17950094	381	8.06	1.05	12	0.67	263.00	2011.00	4195	20230627	-49.46	1980	20221013	7.07	4195	-49.46	20230627	1980	7.07	20230726	4195	-49.46	20230627	1980	7.07	20221013	2.07	N	154040	500	89 억	895780	N	N	N	N
99	20230814	150804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2115	5	2	0.24	229832785	109143	131.04	2110	2140	2075	2740	1480	2110	2105.79	4.99	-34123	2200	2155	2120	2075	2040	2177	2097	90	630	500	1260	5	1	17950094	380	8.04	1.05	12	0.61	263.00	2011.00	4195	20230627	-49.58	1980	20221013	6.82	4195	-49.58	20230627	1980	6.82	20230726	4195	-49.58	20230627	1980	6.82	20221013	2.07	N	154040	500	89 억	895780	N	N	N	N
100	20230814	140806	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2115	5	2	0.24	174043690	82645	99.22	2110	2140	2075	2740	1480	2110	2105.91	4.99	-20787	2200	2155	2120	2075	2040	2177	2097	90	630	500	1260	5	1	17950094	380	8.04	1.05	12	0.46	263.00	2011.00	4195	20230627	-49.58	1980	20221013	6.82	4195	-49.58	20230627	1980	6.82	20230726	4195	-49.58	20230627	1980	6.82	20221013	2.07	N	154040	500	89 억	895780	N	N	N	N
101	20230814	130758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2125	15	2	0.71	147556245	70077	84.13	2110	2140	2075	2740	1480	2110	2105.62	4.99	-16156	2200	2155	2120	2075	2040	2177	2097	90	630	500	1260	5	1	17950094	381	8.08	1.06	12	0.39	263.00	2011.00	4195	20230627	-49.34	1980	20221013	7.32	4195	-49.34	20230627	1980	7.32	20230726	4195	-49.34	20230627	1980	7.32	20221013	2.07	N	154040	500	89 억	895780	N	N	N	N
102	20230814	120804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2115	5	2	0.24	134655240	63991	76.83	2110	2140	2075	2740	1480	2110	2104.27	4.99	-16444	2200	2155	2120	2075	2040	2177	2097	90	630	500	1260	5	1	17950094	380	8.04	1.05	12	0.36	263.00	2011.00	4195	20230627	-49.58	1980	20221013	6.82	4195	-49.58	20230627	1980	6.82	20230726	4195	-49.58	20230627	1980	6.82	20221013	2.07	N	154040	500	89 억	895780	N	N	N	N
103	20230814	110759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2115	5	2	0.24	95438985	45362	54.46	2110	2140	2075	2740	1480	2110	2103.92	4.99	-13119	2200	2155	2120	2075	2040	2177	2097	90	630	500	1260	5	1	17950094	380	8.04	1.05	12	0.25	263.00	2011.00	4195	20230627	-49.58	1980	20221013	6.82	4195	-49.58	20230627	1980	6.82	20230726	4195	-49.58	20230627	1980	6.82	20221013	2.07	N	154040	500	89 억	895780	N	N	N	N
104	20230814	100801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2105	-5	5	-0.24	72463675	34380	41.28	2110	2140	2075	2740	1480	2110	2107.72	4.99	-14262	2200	2155	2120	2075	2040	2177	2097	90	630	500	1260	5	1	17950094	378	8.00	1.05	12	0.19	263.00	2011.00	4195	20230627	-49.82	1980	20221013	6.31	4195	-49.82	20230627	1980	6.31	20230726	4195	-49.82	20230627	1980	6.31	20221013	2.07	N	154040	500	89 억	895780	N	N	N	N
105	20230814	090759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2100	-10	5	-0.47	12206790	5808	6.97	2110	2115	2075	2740	1480	2110	2101.47	4.99	-1413	2200	2155	2120	2075	2040	2177	2097	90	630	500	1260	5	1	17950094	377	7.98	1.04	12	0.03	263.00	2011.00	4195	20230627	-49.94	1980	20221013	6.06	4195	-49.94	20230627	1980	6.06	20230726	4195	-49.94	20230627	1980	6.06	20221013	2.07	N	154040	500	89 억	895780	N	N	N	N
106	20230811	160800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2110	25	2	1.20	176033385	82719	81.89	2085	2165	2085	2710	1460	2085	2128.09	4.88	20221	2155	2120	2085	2050	2015	2102	2032	90	625	500	1250	5	1	17950094	379	8.02	1.05	12	0.46	263.00	2011.00	4195	20230627	-49.70	1980	20221013	6.57	4195	-49.70	20230627	1980	6.57	20230726	4195	-49.70	20230627	1980	6.57	20221013	2.02	N	154040	500	89 억	875559	N	N	N	N
107	20230811	150756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2130	45	2	2.16	164426070	77229	76.45	2085	2165	2085	2710	1460	2085	2129.07	4.88	19602	2155	2120	2085	2050	2015	2102	2032	90	625	500	1250	5	1	17950094	382	8.10	1.06	12	0.43	263.00	2011.00	4195	20230627	-49.23	1980	20221013	7.58	4195	-49.23	20230627	1980	7.58	20230726	4195	-49.23	20230627	1980	7.58	20221013	2.02	N	154040	500	89 억	875559	N	N	N	N
108	20230811	140754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2130	45	2	2.16	145408890	68287	67.60	2085	2165	2085	2710	1460	2085	2129.38	4.88	21461	2155	2120	2085	2050	2015	2102	2032	90	625	500	1250	5	1	17950094	382	8.10	1.06	12	0.38	263.00	2011.00	4195	20230627	-49.23	1980	20221013	7.58	4195	-49.23	20230627	1980	7.58	20230726	4195	-49.23	20230627	1980	7.58	20221013	2.02	N	154040	500	89 억	875559	N	N	N	N
109	20230811	130753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2140	55	2	2.64	134551250	63195	62.56	2085	2165	2085	2710	1460	2085	2129.14	4.88	21137	2155	2120	2085	2050	2015	2102	2032	90	625	500	1250	5	1	17950094	384	8.14	1.06	12	0.35	263.00	2011.00	4195	20230627	-48.99	1980	20221013	8.08	4195	-48.99	20230627	1980	8.08	20230726	4195	-48.99	20230627	1980	8.08	20221013	2.02	N	154040	500	89 억	875559	N	N	N	N
110	20230811	120746	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2145	60	2	2.88	120816055	56770	56.20	2085	2165	2085	2710	1460	2085	2128.17	4.88	18604	2155	2120	2085	2050	2015	2102	2032	90	625	500	1250	5	1	17950094	385	8.16	1.07	12	0.32	263.00	2011.00	4195	20230627	-48.87	1980	20221013	8.33	4195	-48.87	20230627	1980	8.33	20230726	4195	-48.87	20230627	1980	8.33	20221013	2.02	N	154040	500	89 억	875559	N	N	N	N
111	20230811	110747	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2140	55	2	2.64	109458185	51447	50.93	2085	2165	2085	2710	1460	2085	2127.59	4.88	15859	2155	2120	2085	2050	2015	2102	2032	90	625	500	1250	5	1	17950094	384	8.14	1.06	12	0.29	263.00	2011.00	4195	20230627	-48.99	1980	20221013	8.08	4195	-48.99	20230627	1980	8.08	20230726	4195	-48.99	20230627	1980	8.08	20221013	2.02	N	154040	500	89 억	875559	N	N	N	N
112	20230811	100745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2145	60	2	2.88	85829230	40413	40.01	2085	2165	2085	2710	1460	2085	2123.80	4.88	17440	2155	2120	2085	2050	2015	2102	2032	90	625	500	1250	5	1	17950094	385	8.16	1.07	12	0.23	263.00	2011.00	4195	20230627	-48.87	1980	20221013	8.33	4195	-48.87	20230627	1980	8.33	20230726	4195	-48.87	20230627	1980	8.33	20221013	2.02	N	154040	500	89 억	875559	N	N	N	N
113	20230811	090753	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2095	10	2	0.48	7459370	3563	3.53	2085	2110	2085	2710	1460	2085	2093.56	4.88	1889	2155	2120	2085	2050	2015	2102	2032	90	625	500	1250	5	1	17950094	376	7.97	1.04	12	0.02	263.00	2011.00	4195	20230627	-50.06	1980	20221013	5.81	4195	-50.06	20230627	1980	5.81	20230726	4195	-50.06	20230627	1980	5.81	20221013	2.02	N	154040	500	89 억	875559	N	N	N	N
114	20230810	160744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2085	-15	5	-0.71	206653925	99249	61.15	2115	2120	2050	2730	1470	2100	2082.07	4.82	10523	2190	2145	2085	2040	1980	2167	2062	90	630	500	1260	5	1	17950094	374	7.93	1.04	12	0.55	263.00	2011.00	4195	20230627	-50.30	1980	20221013	5.30	4195	-50.30	20230627	1980	5.30	20230726	4195	-50.30	20230627	1980	5.30	20221013	2.10	N	154040	500	89 억	865036	N	N	N	N
115	20230810	150742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2095	-5	5	-0.24	197709215	94962	58.51	2115	2120	2050	2730	1470	2100	2081.87	4.82	12489	2190	2145	2085	2040	1980	2167	2062	90	630	500	1260	5	1	17950094	376	7.97	1.04	12	0.53	263.00	2011.00	4195	20230627	-50.06	1980	20221013	5.81	4195	-50.06	20230627	1980	5.81	20230726	4195	-50.06	20230627	1980	5.81	20221013	2.10	N	154040	500	89 억	865036	N	N	N	N
116	20230810	140743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2100	0	3	0.00	145420510	69894	43.06	2115	2120	2050	2730	1470	2100	2080.42	4.82	9633	2190	2145	2085	2040	1980	2167	2062	90	630	500	1260	5	1	17950094	377	7.98	1.04	12	0.39	263.00	2011.00	4195	20230627	-49.94	1980	20221013	6.06	4195	-49.94	20230627	1980	6.06	20230726	4195	-49.94	20230627	1980	6.06	20221013	2.10	N	154040	500	89 억	865036	N	N	N	N
117	20230810	130736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2095	-5	5	-0.24	138779075	66726	41.11	2115	2120	2050	2730	1470	2100	2079.65	4.82	9093	2190	2145	2085	2040	1980	2167	2062	90	630	500	1260	5	1	17950094	376	7.97	1.04	12	0.37	263.00	2011.00	4195	20230627	-50.06	1980	20221013	5.81	4195	-50.06	20230627	1980	5.81	20230726	4195	-50.06	20230627	1980	5.81	20221013	2.10	N	154040	500	89 억	865036	N	N	N	N
118	20230810	120750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2090	-10	5	-0.48	126966460	61071	37.63	2115	2120	2050	2730	1470	2100	2078.79	4.82	7626	2190	2145	2085	2040	1980	2167	2062	90	630	500	1260	5	1	17950094	375	7.95	1.04	12	0.34	263.00	2011.00	4195	20230627	-50.18	1980	20221013	5.56	4195	-50.18	20230627	1980	5.56	20230726	4195	-50.18	20230627	1980	5.56	20221013	2.10	N	154040	500	89 억	865036	N	N	N	N
119	20230810	110750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2065	-35	5	-1.67	106751225	51350	31.64	2115	2120	2050	2730	1470	2100	2078.64	4.82	5740	2190	2145	2085	2040	1980	2167	2062	90	630	500	1260	5	1	17950094	371	7.85	1.03	12	0.29	263.00	2011.00	4195	20230627	-50.77	1980	20221013	4.29	4195	-50.77	20230627	1980	4.29	20230726	4195	-50.77	20230627	1980	4.29	20221013	2.10	N	154040	500	89 억	865036	N	N	N	N
120	20230810	100745	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2100	0	3	0.00	68559140	32922	20.28	2115	2120	2050	2730	1470	2100	2082.14	4.82	10963	2190	2145	2085	2040	1980	2167	2062	90	630	500	1260	5	1	17950094	377	7.98	1.04	12	0.18	263.00	2011.00	4195	20230627	-49.94	1980	20221013	6.06	4195	-49.94	20230627	1980	6.06	20230726	4195	-49.94	20230627	1980	6.06	20221013	2.10	N	154040	500	89 억	865036	N	N	N	N
121	20230810	090754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2085	-15	5	-0.71	25892990	12379	7.63	2115	2120	2050	2730	1470	2100	2091.26	4.82	3285	2190	2145	2085	2040	1980	2167	2062	90	630	500	1260	5	1	17950094	374	7.93	1.04	12	0.07	263.00	2011.00	4195	20230627	-50.30	1980	20221013	5.30	4195	-50.30	20230627	1980	5.30	20230726	4195	-50.30	20230627	1980	5.30	20221013	2.10	N	154040	500	89 억	865036	N	N	N	N
122	20230809	160744	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2100	60	2	2.94	337157900	161377	72.73	2045	2130	2025	2650	1430	2040	2089.26	4.46	64387	2166	2102	2066	2002	1966	2085	1985	90	610	500	1220	5	1	17950094	377	7.98	1.04	12	0.90	263.00	2011.00	4195	20230627	-49.94	1980	20221013	6.06	4195	-49.94	20230627	1980	6.06	20230726	4195	-49.94	20230627	1980	6.06	20221013	2.14	N	154040	500	89 억	799835	N	N	N	N
123	20230809	150734	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2110	70	2	3.43	311869010	149403	67.33	2045	2130	2025	2650	1430	2040	2087.43	4.46	58580	2166	2102	2066	2002	1966	2085	1985	90	610	500	1220	5	1	17950094	379	8.02	1.05	12	0.83	263.00	2011.00	4195	20230627	-49.70	1980	20221013	6.57	4195	-49.70	20230627	1980	6.57	20230726	4195	-49.70	20230627	1980	6.57	20221013	2.14	N	154040	500	89 억	799835	N	N	N	N
124	20230809	140733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2120	80	2	3.92	289535820	138834	62.57	2045	2130	2025	2650	1430	2040	2085.48	4.46	51669	2166	2102	2066	2002	1966	2085	1985	90	610	500	1220	5	1	17950094	381	8.06	1.05	12	0.77	263.00	2011.00	4195	20230627	-49.46	1980	20221013	7.07	4195	-49.46	20230627	1980	7.07	20230726	4195	-49.46	20230627	1980	7.07	20221013	2.14	N	154040	500	89 억	799835	N	N	N	N
125	20230809	130750	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2115	75	2	3.68	273864985	131430	59.23	2045	2130	2025	2650	1430	2040	2083.73	4.46	49283	2166	2102	2066	2002	1966	2085	1985	90	610	500	1220	5	1	17950094	380	8.04	1.05	12	0.73	263.00	2011.00	4195	20230627	-49.58	1980	20221013	6.82	4195	-49.58	20230627	1980	6.82	20230726	4195	-49.58	20230627	1980	6.82	20221013	2.14	N	154040	500	89 억	799835	N	N	N	N
126	20230809	120748	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2125	85	2	4.17	236133380	113425	51.12	2045	2130	2025	2650	1430	2040	2081.85	4.46	45972	2166	2102	2066	2002	1966	2085	1985	90	610	500	1220	5	1	17950094	381	8.08	1.06	12	0.63	263.00	2011.00	4195	20230627	-49.34	1980	20221013	7.32	4195	-49.34	20230627	1980	7.32	20230726	4195	-49.34	20230627	1980	7.32	20221013	2.14	N	154040	500	89 억	799835	N	N	N	N
127	20230809	110743	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2065	25	2	1.23	154711175	74711	33.67	2045	2090	2025	2650	1430	2040	2070.80	4.46	37683	2166	2102	2066	2002	1966	2085	1985	90	610	500	1220	5	1	17950094	371	7.85	1.03	12	0.42	263.00	2011.00	4195	20230627	-50.77	1980	20221013	4.29	4195	-50.77	20230627	1980	4.29	20230726	4195	-50.77	20230627	1980	4.29	20221013	2.14	N	154040	500	89 억	799835	N	N	N	N
128	20230809	100731	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2080	40	2	1.96	91635740	44375	20.00	2045	2090	2025	2650	1430	2040	2065.03	4.46	21030	2166	2102	2066	2002	1966	2085	1985	90	610	500	1220	5	1	17950094	373	7.91	1.03	12	0.25	263.00	2011.00	4195	20230627	-50.42	1980	20221013	5.05	4195	-50.42	20230627	1980	5.05	20230726	4195	-50.42	20230627	1980	5.05	20221013	2.14	N	154040	500	89 억	799835	N	N	N	N
129	20230809	090736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2050	10	2	0.49	6842290	3346	1.51	2045	2050	2040	2650	1430	2040	2044.92	4.46	1842	2166	2102	2066	2002	1966	2085	1985	90	610	500	1220	5	1	17950094	368	7.79	1.02	12	0.02	263.00	2011.00	4195	20230627	-51.13	1980	20221013	3.54	4195	-51.13	20230627	1980	3.54	20230726	4195	-51.13	20230627	1980	3.54	20221013	2.14	N	154040	500	89 억	799835	N	N	N	N
130	20230808	160751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2040	-65	5	-3.09	452572780	219529	118.36	2120	2130	2030	2735	1475	2105	2061.73	4.74	-50229	2188	2146	2083	2041	1978	2167	2062	90	630	500	1260	5	1	17950094	366	7.76	1.01	12	1.22	263.00	2011.00	4195	20230627	-51.37	1980	20221013	3.03	4195	-51.37	20230627	1980	3.03	20230726	4195	-51.37	20230627	1980	3.03	20221013	2.16	N	154040	500	89 억	850064	N	N	N	N
131	20230808	150742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2050	-55	5	-2.61	422875335	204991	110.52	2120	2130	2030	2735	1475	2105	2062.90	4.74	-48260	2188	2146	2083	2041	1978	2167	2062	90	630	500	1260	5	1	17950094	368	7.79	1.02	12	1.14	263.00	2011.00	4195	20230627	-51.13	1980	20221013	3.54	4195	-51.13	20230627	1980	3.54	20230726	4195	-51.13	20230627	1980	3.54	20221013	2.16	N	154040	500	89 억	850064	N	N	N	N
132	20230808	140738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2060	-45	5	-2.14	372262440	180220	97.17	2120	2130	2035	2735	1475	2105	2065.60	4.74	-42191	2188	2146	2083	2041	1978	2167	2062	90	630	500	1260	5	1	17950094	370	7.83	1.02	12	1.00	263.00	2011.00	4195	20230627	-50.89	1980	20221013	4.04	4195	-50.89	20230627	1980	4.04	20230726	4195	-50.89	20230627	1980	4.04	20221013	2.16	N	154040	500	89 억	850064	N	N	N	N
133	20230808	130730	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2055	-50	5	-2.38	351357535	170047	91.68	2120	2130	2035	2735	1475	2105	2066.24	4.74	-42907	2188	2146	2083	2041	1978	2167	2062	90	630	500	1260	5	1	17950094	369	7.81	1.02	12	0.95	263.00	2011.00	4195	20230627	-51.01	1980	20221013	3.79	4195	-51.01	20230627	1980	3.79	20230726	4195	-51.01	20230627	1980	3.79	20221013	2.16	N	154040	500	89 억	850064	N	N	N	N
134	20230808	120736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2045	-60	5	-2.85	329746065	159487	85.99	2120	2130	2035	2735	1475	2105	2067.54	4.74	-38569	2188	2146	2083	2041	1978	2167	2062	90	630	500	1260	5	1	17950094	367	7.78	1.02	12	0.89	263.00	2011.00	4195	20230627	-51.25	1980	20221013	3.28	4195	-51.25	20230627	1980	3.28	20230726	4195	-51.25	20230627	1980	3.28	20221013	2.16	N	154040	500	89 억	850064	N	N	N	N
135	20230808	110726	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2050	-55	5	-2.61	288089365	139104	75.00	2120	2130	2045	2735	1475	2105	2071.04	4.74	-29802	2188	2146	2083	2041	1978	2167	2062	90	630	500	1260	5	1	17950094	368	7.79	1.02	12	0.77	263.00	2011.00	4195	20230627	-51.13	1980	20221013	3.54	4195	-51.13	20230627	1980	3.54	20230726	4195	-51.13	20230627	1980	3.54	20221013	2.16	N	154040	500	89 억	850064	N	N	N	N
136	20230808	100739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2110	5	2	0.24	112766945	53972	29.10	2120	2130	2065	2735	1475	2105	2089.36	4.74	-16257	2188	2146	2083	2041	1978	2167	2062	90	630	500	1260	5	1	17950094	379	8.02	1.05	12	0.30	263.00	2011.00	4195	20230627	-49.70	1980	20221013	6.57	4195	-49.70	20230627	1980	6.57	20230726	4195	-49.70	20230627	1980	6.57	20221013	2.16	N	154040	500	89 억	850064	N	N	N	N
137	20230808	090742	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2105	0	3	0.00	26471650	12510	6.74	2120	2130	2105	2735	1475	2105	2116.04	4.74	-10112	2188	2146	2083	2041	1978	2167	2062	90	630	500	1260	5	1	17950094	378	8.00	1.05	12	0.07	263.00	2011.00	4195	20230627	-49.82	1980	20221013	6.31	4195	-49.82	20230627	1980	6.31	20230726	4195	-49.82	20230627	1980	6.31	20221013	2.16	N	154040	500	89 억	850064	N	N	N	N
138	20230807	160735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2105	5	2	0.24	379777560	183311	88.11	2065	2125	2020	2730	1470	2100	2071.51	4.60	24403	2183	2141	2108	2066	2033	2125	2050	90	630	500	1260	5	1	17950094	378	8.00	1.05	12	1.02	263.00	2011.00	4195	20230627	-49.82	1980	20221013	6.31	4195	-49.82	20230627	1980	6.31	20230726	4195	-49.82	20230627	1980	6.31	20221013	2.17	N	154040	500	89 억	825662	N	N	N	N
139	20230807	150734	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2100	0	3	0.00	366086235	176790	84.98	2065	2125	2020	2730	1470	2100	2070.74	4.60	23367	2183	2141	2108	2066	2033	2125	2050	90	630	500	1260	5	1	17950094	377	7.98	1.04	12	0.98	263.00	2011.00	4195	20230627	-49.94	1980	20221013	6.06	4195	-49.94	20230627	1980	6.06	20230726	4195	-49.94	20230627	1980	6.06	20221013	2.17	N	154040	500	89 억	825662	N	N	N	N
140	20230807	140738	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2095	-5	5	-0.24	319174735	154397	74.21	2065	2125	2020	2730	1470	2100	2067.23	4.60	23875	2183	2141	2108	2066	2033	2125	2050	90	630	500	1260	5	1	17950094	376	7.97	1.04	12	0.86	263.00	2011.00	4195	20230627	-50.06	1980	20221013	5.81	4195	-50.06	20230627	1980	5.81	20230726	4195	-50.06	20230627	1980	5.81	20221013	2.17	N	154040	500	89 억	825662	N	N	N	N
141	20230807	130730	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2100	0	3	0.00	299592860	145076	69.73	2065	2125	2020	2730	1470	2100	2065.08	4.60	29651	2183	2141	2108	2066	2033	2125	2050	90	630	500	1260	5	1	17950094	377	7.98	1.04	12	0.81	263.00	2011.00	4195	20230627	-49.94	1980	20221013	6.06	4195	-49.94	20230627	1980	6.06	20230726	4195	-49.94	20230627	1980	6.06	20221013	2.17	N	154040	500	89 억	825662	N	N	N	N
142	20230807	120729	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2110	10	2	0.48	271422465	131704	63.31	2065	2115	2020	2730	1470	2100	2060.85	4.60	30754	2183	2141	2108	2066	2033	2125	2050	90	630	500	1260	5	1	17950094	379	8.02	1.05	12	0.73	263.00	2011.00	4195	20230627	-49.70	1980	20221013	6.57	4195	-49.70	20230627	1980	6.57	20230726	4195	-49.70	20230627	1980	6.57	20221013	2.17	N	154040	500	89 억	825662	N	N	N	N
143	20230807	110724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2080	-20	5	-0.95	209092385	101852	48.96	2065	2100	2020	2730	1470	2100	2052.90	4.60	17445	2183	2141	2108	2066	2033	2125	2050	90	630	500	1260	5	1	17950094	373	7.91	1.03	12	0.57	263.00	2011.00	4195	20230627	-50.42	1980	20221013	5.05	4195	-50.42	20230627	1980	5.05	20230726	4195	-50.42	20230627	1980	5.05	20221013	2.17	N	154040	500	89 억	825662	N	N	N	N
144	20230807	100733	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2070	-30	5	-1.43	169206325	82592	39.70	2065	2100	2020	2730	1470	2100	2048.70	4.60	3743	2183	2141	2108	2066	2033	2125	2050	90	630	500	1260	5	1	17950094	372	7.87	1.03	12	0.46	263.00	2011.00	4195	20230627	-50.66	1980	20221013	4.55	4195	-50.66	20230627	1980	4.55	20230726	4195	-50.66	20230627	1980	4.55	20221013	2.17	N	154040	500	89 억	825662	N	N	N	N
145	20230807	090730	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2045	-55	5	-2.62	92396455	45031	21.64	2065	2100	2020	2730	1470	2100	2051.84	4.60	-7514	2183	2141	2108	2066	2033	2125	2050	90	630	500	1260	5	1	17950094	367	7.78	1.02	12	0.25	263.00	2011.00	4195	20230627	-51.25	1980	20221013	3.28	4195	-51.25	20230627	1980	3.28	20230726	4195	-51.25	20230627	1980	3.28	20221013	2.17	N	154040	500	89 억	825662	N	N	N	N
146	20230804	160725	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2100	-35	5	-1.64	436058180	206026	77.37	2110	2150	2075	2775	1495	2135	2116.52	4.38	39370	2275	2205	2145	2075	2015	2175	2045	90	640	500	1280	5	1	17950094	377	7.98	1.04	12	1.15	263.00	2011.00	4195	20230627	-49.94	1980	20221013	6.06	4195	-49.94	20230627	1980	6.06	20230726	4195	-49.94	20230627	1980	6.06	20221013	2.12	N	154040	500	89 억	786287	N	N	N	N
147	20230804	150724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2110	-25	5	-1.17	385522235	181965	68.33	2110	2150	2100	2775	1495	2135	2118.66	4.38	36328	2275	2205	2145	2075	2015	2175	2045	90	640	500	1280	5	1	17950094	379	8.02	1.05	12	1.01	263.00	2011.00	4195	20230627	-49.70	1980	20221013	6.57	4195	-49.70	20230627	1980	6.57	20230726	4195	-49.70	20230627	1980	6.57	20221013	2.12	N	154040	500	89 억	786287	N	N	N	N
148	20230804	140736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2120	-15	5	-0.70	295634800	139434	52.36	2110	2150	2100	2775	1495	2135	2120.25	4.38	25335	2275	2205	2145	2075	2015	2175	2045	90	640	500	1280	5	1	17950094	381	8.06	1.05	12	0.78	263.00	2011.00	4195	20230627	-49.46	1980	20221013	7.07	4195	-49.46	20230627	1980	7.07	20230726	4195	-49.46	20230627	1980	7.07	20221013	2.12	N	154040	500	89 억	786287	N	N	N	N
149	20230804	130723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2110	-25	5	-1.17	232418895	109530	41.13	2110	2150	2100	2775	1495	2135	2121.97	4.38	14424	2275	2205	2145	2075	2015	2175	2045	90	640	500	1280	5	1	17950094	379	8.02	1.05	12	0.61	263.00	2011.00	4195	20230627	-49.70	1980	20221013	6.57	4195	-49.70	20230627	1980	6.57	20230726	4195	-49.70	20230627	1980	6.57	20221013	2.12	N	154040	500	89 억	786287	N	N	N	N
150	20230804	120720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2130	-5	5	-0.23	120801175	56836	21.34	2110	2150	2100	2775	1495	2135	2125.43	4.38	5988	2275	2205	2145	2075	2015	2175	2045	90	640	500	1280	5	1	17950094	382	8.10	1.06	12	0.32	263.00	2011.00	4195	20230627	-49.23	1980	20221013	7.58	4195	-49.23	20230627	1980	7.58	20230726	4195	-49.23	20230627	1980	7.58	20221013	2.12	N	154040	500	89 억	786287	N	N	N	N
151	20230804	110728	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2130	-5	5	-0.23	109292940	51433	19.31	2110	2150	2100	2775	1495	2135	2124.96	4.38	5747	2275	2205	2145	2075	2015	2175	2045	90	640	500	1280	5	1	17950094	382	8.10	1.06	12	0.29	263.00	2011.00	4195	20230627	-49.23	1980	20221013	7.58	4195	-49.23	20230627	1980	7.58	20230726	4195	-49.23	20230627	1980	7.58	20221013	2.12	N	154040	500	89 억	786287	N	N	N	N
152	20230804	100717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2150	15	2	0.70	90239435	42536	15.97	2110	2150	2100	2775	1495	2135	2121.48	4.38	2616	2275	2205	2145	2075	2015	2175	2045	90	640	500	1280	5	1	17950094	386	8.17	1.07	12	0.24	263.00	2011.00	4195	20230627	-48.75	1980	20221013	8.59	4195	-48.75	20230627	1980	8.59	20230726	4195	-48.75	20230627	1980	8.59	20221013	2.12	N	154040	500	89 억	786287	N	N	N	N
153	20230804	090717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2120	-15	5	-0.70	24635535	11686	4.39	2110	2130	2100	2775	1495	2135	2108.12	4.38	566	2275	2205	2145	2075	2015	2175	2045	90	640	500	1280	5	1	17950094	381	8.06	1.05	12	0.07	263.00	2011.00	4195	20230627	-49.46	1980	20221013	7.07	4195	-49.46	20230627	1980	7.07	20230726	4195	-49.46	20230627	1980	7.07	20221013	2.12	N	154040	500	89 억	786287	N	N	N	N
154	20230803	160717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2135	-80	5	-3.61	565478915	264738	28.22	2215	2215	2085	2875	1555	2215	2136.01	4.32	10901	2448	2331	2258	2141	2068	2295	2105	90	660	500	1320	5	1	17950094	383	8.12	1.06	12	1.47	263.00	2011.00	4195	20230627	-49.11	1980	20221013	7.83	4195	-49.11	20230627	1980	7.83	20230726	4195	-49.11	20230627	1980	7.83	20221013	2.09	N	154040	500	89 억	775396	N	N	N	N
155	20230803	150724	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2140	-75	5	-3.39	521201475	244006	26.01	2215	2215	2085	2875	1555	2215	2136.02	4.32	13124	2448	2331	2258	2141	2068	2295	2105	90	660	500	1320	5	1	17950094	384	8.14	1.06	12	1.36	263.00	2011.00	4195	20230627	-48.99	1980	20221013	8.08	4195	-48.99	20230627	1980	8.08	20230726	4195	-48.99	20230627	1980	8.08	20221013	2.09	N	154040	500	89 억	775396	N	N	N	N
156	20230803	140717	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2145	-70	5	-3.16	474575345	222194	23.68	2215	2215	2085	2875	1555	2215	2135.86	4.32	15588	2448	2331	2258	2141	2068	2295	2105	90	660	500	1320	5	1	17950094	385	8.16	1.07	12	1.24	263.00	2011.00	4195	20230627	-48.87	1980	20221013	8.33	4195	-48.87	20230627	1980	8.33	20230726	4195	-48.87	20230627	1980	8.33	20221013	2.09	N	154040	500	89 억	775396	N	N	N	N
157	20230803	130721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2140	-75	5	-3.39	460585800	215649	22.98	2215	2215	2085	2875	1555	2215	2135.81	4.32	16075	2448	2331	2258	2141	2068	2295	2105	90	660	500	1320	5	1	17950094	384	8.14	1.06	12	1.20	263.00	2011.00	4195	20230627	-48.99	1980	20221013	8.08	4195	-48.99	20230627	1980	8.08	20230726	4195	-48.99	20230627	1980	8.08	20221013	2.09	N	154040	500	89 억	775396	N	N	N	N
158	20230803	120723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2130	-85	5	-3.84	440928250	206427	22.00	2215	2215	2085	2875	1555	2215	2136.00	4.32	12632	2448	2331	2258	2141	2068	2295	2105	90	660	500	1320	5	1	17950094	382	8.10	1.06	12	1.15	263.00	2011.00	4195	20230627	-49.23	1980	20221013	7.58	4195	-49.23	20230627	1980	7.58	20230726	4195	-49.23	20230627	1980	7.58	20221013	2.09	N	154040	500	89 억	775396	N	N	N	N
159	20230803	110714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2130	-85	5	-3.84	283824025	131875	14.06	2215	2215	2105	2875	1555	2215	2152.22	4.32	-2259	2448	2331	2258	2141	2068	2295	2105	90	660	500	1320	5	1	17950094	382	8.10	1.06	12	0.73	263.00	2011.00	4195	20230627	-49.23	1980	20221013	7.58	4195	-49.23	20230627	1980	7.58	20230726	4195	-49.23	20230627	1980	7.58	20221013	2.09	N	154040	500	89 억	775396	N	N	N	N
160	20230803	100713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2165	-50	5	-2.26	154450165	71254	7.59	2215	2215	2105	2875	1555	2215	2167.60	4.32	-4196	2448	2331	2258	2141	2068	2295	2105	90	660	500	1320	5	1	17950094	389	8.23	1.08	12	0.40	263.00	2011.00	4195	20230627	-48.39	1980	20221013	9.34	4195	-48.39	20230627	1980	9.34	20230726	4195	-48.39	20230627	1980	9.34	20221013	2.09	N	154040	500	89 억	775396	N	N	N	N
161	20230803	090714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2145	-70	5	-3.16	58807220	27460	2.93	2215	2215	2105	2875	1555	2215	2141.55	4.32	9972	2448	2331	2258	2141	2068	2295	2105	90	660	500	1320	5	1	17950094	385	8.16	1.07	12	0.15	263.00	2011.00	4195	20230627	-48.87	1980	20221013	8.33	4195	-48.87	20230627	1980	8.33	20230726	4195	-48.87	20230627	1980	8.33	20221013	2.09	N	154040	500	89 억	775396	N	N	N	N
162	20230802	160718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2215	-25	5	-1.12	2131486415	936735	425.73	2240	2375	2185	2910	1570	2240	2275.44	5.23	-162586	2303	2271	2243	2211	2183	2287	2227	90	670	500	1340	5	1	17950094	398	8.42	1.10	12	5.22	263.00	2011.00	4195	20230627	-47.20	1980	20221013	11.87	4195	-47.20	20230627	1980	11.87	20230726	4195	-47.20	20230627	1980	11.87	20221013	2.12	N	154040	500	89 억	937981	N	N	N	N
163	20230802	150726	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2215	-25	5	-1.12	2111957165	927890	421.71	2240	2375	2185	2910	1570	2240	2276.09	5.23	-161779	2303	2271	2243	2211	2183	2287	2227	90	670	500	1340	5	1	17950094	398	8.42	1.10	12	5.17	263.00	2011.00	4195	20230627	-47.20	1980	20221013	11.87	4195	-47.20	20230627	1980	11.87	20230726	4195	-47.20	20230627	1980	11.87	20221013	2.12	N	154040	500	89 억	937981	N	N	N	N
164	20230802	140720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2210	-30	5	-1.34	2033959200	892525	405.64	2240	2375	2185	2910	1570	2240	2278.88	5.23	-168544	2303	2271	2243	2211	2183	2287	2227	90	670	500	1340	5	1	17950094	397	8.40	1.10	12	4.97	263.00	2011.00	4195	20230627	-47.32	1980	20221013	11.62	4195	-47.32	20230627	1980	11.62	20230726	4195	-47.32	20230627	1980	11.62	20221013	2.12	N	154040	500	89 억	937981	N	N	N	N
165	20230802	130715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2225	-15	5	-0.67	1902560800	832827	378.51	2240	2375	2200	2910	1570	2240	2284.46	5.23	-146193	2303	2271	2243	2211	2183	2287	2227	90	670	500	1340	5	1	17950094	399	8.46	1.11	12	4.64	263.00	2011.00	4195	20230627	-46.96	1980	20221013	12.37	4195	-46.96	20230627	1980	12.37	20230726	4195	-46.96	20230627	1980	12.37	20221013	2.12	N	154040	500	89 억	937981	N	N	N	N
166	20230802	120710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2230	-10	5	-0.45	1805642025	789018	358.60	2240	2375	2200	2910	1570	2240	2288.47	5.23	-138071	2303	2271	2243	2211	2183	2287	2227	90	670	500	1340	5	1	17950094	400	8.48	1.11	12	4.40	263.00	2011.00	4195	20230627	-46.84	1980	20221013	12.63	4195	-46.84	20230627	1980	12.63	20230726	4195	-46.84	20230627	1980	12.63	20221013	2.12	N	154040	500	89 억	937981	N	N	N	N
167	20230802	110711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2285	45	2	2.01	1473721715	640948	291.30	2240	2375	2205	2910	1570	2240	2299.28	5.23	-116598	2303	2271	2243	2211	2183	2287	2227	90	670	500	1340	5	1	17950094	410	8.69	1.14	12	3.57	263.00	2011.00	4195	20230627	-45.53	1980	20221013	15.40	4195	-45.53	20230627	1980	15.40	20230726	4195	-45.53	20230627	1980	15.40	20221013	2.12	N	154040	500	89 억	937981	N	N	N	N
168	20230802	100712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2270	30	2	1.34	174105665	77704	35.32	2240	2275	2205	2910	1570	2240	2240.63	5.23	1436	2303	2271	2243	2211	2183	2287	2227	90	670	500	1340	5	1	17950094	407	8.63	1.13	12	0.43	263.00	2011.00	4195	20230627	-45.89	1980	20221013	14.65	4195	-45.89	20230627	1980	14.65	20230726	4195	-45.89	20230627	1980	14.65	20221013	2.12	N	154040	500	89 억	937981	N	N	N	N
169	20230802	090712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2220	-20	5	-0.89	25080935	11311	5.14	2240	2240	2205	2910	1570	2240	2217.39	5.23	-1880	2303	2271	2243	2211	2183	2287	2227	90	670	500	1340	5	1	17950094	398	8.44	1.10	12	0.06	263.00	2011.00	4195	20230627	-47.08	1980	20221013	12.12	4195	-47.08	20230627	1980	12.12	20230726	4195	-47.08	20230627	1980	12.12	20221013	2.12	N	154040	500	89 억	937981	N	N	N	N
170	20230801	160713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2240	5	2	0.22	493413195	219343	90.99	2230	2275	2215	2905	1565	2235	2249.51	5.55	-58549	2318	2276	2208	2166	2098	2297	2187	90	670	500	1340	5	1	17950094	402	8.52	1.11	12	1.22	263.00	2011.00	4195	20230627	-46.60	1980	20221013	13.13	4195	-46.60	20230627	1980	13.13	20230726	4195	-46.60	20230627	1980	13.13	20221013	2.11	N	154040	500	89 억	996530	N	N	N	N
171	20230801	150708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2230	-5	5	-0.22	460529080	204585	84.87	2230	2275	2215	2905	1565	2235	2251.04	5.55	-58509	2318	2276	2208	2166	2098	2297	2187	90	670	500	1340	5	1	17950094	400	8.48	1.11	12	1.14	263.00	2011.00	4195	20230627	-46.84	1980	20221013	12.63	4195	-46.84	20230627	1980	12.63	20230726	4195	-46.84	20230627	1980	12.63	20221013	2.11	N	154040	500	89 억	996530	N	N	N	N
172	20230801	140723	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2230	-5	5	-0.22	421035785	186893	77.53	2230	2275	2215	2905	1565	2235	2252.82	5.55	-55175	2318	2276	2208	2166	2098	2297	2187	90	670	500	1340	5	1	17950094	400	8.48	1.11	12	1.04	263.00	2011.00	4195	20230627	-46.84	1980	20221013	12.63	4195	-46.84	20230627	1980	12.63	20230726	4195	-46.84	20230627	1980	12.63	20221013	2.11	N	154040	500	89 억	996530	N	N	N	N
173	20230801	130707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2250	15	2	0.67	354456915	157189	65.21	2230	2275	2220	2905	1565	2235	2254.97	5.55	-41382	2318	2276	2208	2166	2098	2297	2187	90	670	500	1340	5	1	17950094	404	8.56	1.12	12	0.88	263.00	2011.00	4195	20230627	-46.36	1980	20221013	13.64	4195	-46.36	20230627	1980	13.64	20230726	4195	-46.36	20230627	1980	13.64	20221013	2.11	N	154040	500	89 억	996530	N	N	N	N
174	20230801	120707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2260	25	2	1.12	275555455	122092	50.65	2230	2275	2220	2905	1565	2235	2256.95	5.55	-22978	2318	2276	2208	2166	2098	2297	2187	90	670	500	1340	5	1	17950094	406	8.59	1.12	12	0.68	263.00	2011.00	4195	20230627	-46.13	1980	20221013	14.14	4195	-46.13	20230627	1980	14.14	20230726	4195	-46.13	20230627	1980	14.14	20221013	2.11	N	154040	500	89 억	996530	N	N	N	N
175	20230801	110704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2255	20	2	0.89	219832060	97394	40.40	2230	2275	2220	2905	1565	2235	2257.14	5.55	-23524	2318	2276	2208	2166	2098	2297	2187	90	670	500	1340	5	1	17950094	405	8.57	1.12	12	0.54	263.00	2011.00	4195	20230627	-46.25	1980	20221013	13.89	4195	-46.25	20230627	1980	13.89	20230726	4195	-46.25	20230627	1980	13.89	20221013	2.11	N	154040	500	89 억	996530	N	N	N	N
176	20230801	100709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2255	20	2	0.89	134251165	59595	24.72	2230	2275	2220	2905	1565	2235	2252.73	5.55	-10689	2318	2276	2208	2166	2098	2297	2187	90	670	500	1340	5	1	17950094	405	8.57	1.12	12	0.33	263.00	2011.00	4195	20230627	-46.25	1980	20221013	13.89	4195	-46.25	20230627	1980	13.89	20230726	4195	-46.25	20230627	1980	13.89	20221013	2.11	N	154040	500	89 억	996530	N	N	N	N
177	20230801	090702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	2240	5	2	0.22	11957050	5368	2.23	2230	2240	2220	2905	1565	2235	2227.47	5.55	-1805	2318	2276	2208	2166	2098	2297	2187	90	670	500	1340	5	1	17950094	402	8.52	1.11	12	0.03	263.00	2011.00	4195	20230627	-46.60	1980	20221013	13.13	4195	-46.60	20230627	1980	13.13	20230726	4195	-46.60	20230627	1980	13.13	20221013	2.11	N	154040	500	89 억	996530	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History