KissMeData/095270/price/prices-20230801.csv at f139fbba412306f302e7b972b3cdc65660293ea3

Files

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

74 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	160736	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5930	-170	5	-2.79	454495000	75315	118.79	6300	6300	5930	7930	4270	6100	6035.56	1.26	-10106	6473	6286	6043	5856	5613	6380	5950	75	1830	500	4390	10	1	14971256	888	-11.70	1.27	12	0.50	-507.00	4673.00	7590	20230620	-21.87	3800	20221228	56.05	7590	-21.87	20230620	4140	43.24	20230103	7590	-21.87	20230620	3800	56.05	20221228	0.17	N	095270	500	74 억	188054	N	N	N	N
3	20230831	150932	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5970	-130	5	-2.13	402820120	66609	105.06	6300	6300	5940	7930	4270	6100	6047.53	1.26	-7361	6473	6286	6043	5856	5613	6380	5950	75	1830	500	4390	10	1	14971256	894	-11.78	1.28	12	0.44	-507.00	4673.00	7590	20230620	-21.34	3800	20221228	57.11	7590	-21.34	20230620	4140	44.20	20230103	7590	-21.34	20230620	3800	57.11	20221228	0.17	N	095270	500	74 억	188054	N	N	N	N
4	20230831	141030	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5960	-140	5	-2.30	392819200	64931	102.41	6300	6300	5940	7930	4270	6100	6049.79	1.26	-7081	6473	6286	6043	5856	5613	6380	5950	75	1830	500	4390	10	1	14971256	892	-11.76	1.28	12	0.43	-507.00	4673.00	7590	20230620	-21.48	3800	20221228	56.84	7590	-21.48	20230620	4140	43.96	20230103	7590	-21.48	20230620	3800	56.84	20221228	0.17	N	095270	500	74 억	188054	N	N	N	N
5	20230831	130955	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5980	-120	5	-1.97	375767930	62070	97.90	6300	6300	5940	7930	4270	6100	6053.94	1.26	-5101	6473	6286	6043	5856	5613	6380	5950	75	1830	500	4390	10	1	14971256	895	-11.79	1.28	12	0.41	-507.00	4673.00	7590	20230620	-21.21	3800	20221228	57.37	7590	-21.21	20230620	4140	44.44	20230103	7590	-21.21	20230620	3800	57.37	20221228	0.17	N	095270	500	74 억	188054	N	N	N	N
6	20230831	121021	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5980	-120	5	-1.97	325044010	53624	84.58	6300	6300	5960	7930	4270	6100	6061.54	1.26	1658	6473	6286	6043	5856	5613	6380	5950	75	1830	500	4390	10	1	14971256	895	-11.79	1.28	12	0.36	-507.00	4673.00	7590	20230620	-21.21	3800	20221228	57.37	7590	-21.21	20230620	4140	44.44	20230103	7590	-21.21	20230620	3800	57.37	20221228	0.17	N	095270	500	74 억	188054	N	N	N	N
7	20230831	111425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6050	-50	5	-0.82	322153180	53141	83.82	6300	6300	5960	7930	4270	6100	6062.23	1.26	1673	6473	6286	6043	5856	5613	6380	5950	75	1830	500	4390	10	1	14971256	906	-11.93	1.29	12	0.35	-507.00	4673.00	7590	20230620	-20.29	3800	20221228	59.21	7590	-20.29	20230620	4140	46.14	20230103	7590	-20.29	20230620	3800	59.21	20221228	0.17	N	095270	500	74 억	188054	N	N	N	N
8	20230831	101107	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6140	40	2	0.66	169995560	27940	44.07	6300	6300	6020	7930	4270	6100	6084.31	1.26	2944	6473	6286	6043	5856	5613	6380	5950	75	1830	500	4390	10	1	14971256	919	-12.11	1.31	12	0.19	-507.00	4673.00	7590	20230620	-19.10	3800	20221228	61.58	7590	-19.10	20230620	4140	48.31	20230103	7590	-19.10	20230620	3800	61.58	20221228	0.17	N	095270	500	74 억	188054	N	N	N	N
9	20230831	090938	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6100	0	3	0.00	6927600	1120	1.77	6300	6300	6020	7930	4270	6100	6185.36	1.26	-639	6473	6286	6043	5856	5613	6380	5950	75	1830	500	4390	10	1	14971256	913	-12.03	1.31	12	0.01	-507.00	4673.00	7590	20230620	-19.63	3800	20221228	60.53	7590	-19.63	20230620	4140	47.34	20230103	7590	-19.63	20230620	3800	60.53	20221228	0.17	N	095270	500	74 억	188054	N	N	N	N
10	20230830	160739	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6100	210	2	3.57	384741170	63399	121.03	5820	6230	5800	7650	4130	5890	6068.57	1.09	25468	6043	5966	5813	5736	5583	6005	5775	75	1760	500	4240	10	1	14971256	913	-12.03	1.31	12	0.42	-507.00	4673.00	7590	20230620	-19.63	3800	20221228	60.53	7590	-19.63	20230620	4140	47.34	20230103	7590	-19.63	20230620	3800	60.53	20221228	0.15	N	095270	500	74 억	162586	N	N	N	N
11	20230830	150909	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6180	290	2	4.92	338905840	55922	106.75	5820	6230	5800	7650	4130	5890	6060.33	1.09	22774	6043	5966	5813	5736	5583	6005	5775	75	1760	500	4240	10	1	14971256	925	-12.19	1.32	12	0.37	-507.00	4673.00	7590	20230620	-18.58	3800	20221228	62.63	7590	-18.58	20230620	4140	49.28	20230103	7590	-18.58	20230620	3800	62.63	20221228	0.15	N	095270	500	74 억	162586	N	N	N	N
12	20230830	140954	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6180	290	2	4.92	316279520	52246	99.73	5820	6230	5800	7650	4130	5890	6053.66	1.09	21818	6043	5966	5813	5736	5583	6005	5775	75	1760	500	4240	10	1	14971256	925	-12.19	1.32	12	0.35	-507.00	4673.00	7590	20230620	-18.58	3800	20221228	62.63	7590	-18.58	20230620	4140	49.28	20230103	7590	-18.58	20230620	3800	62.63	20221228	0.15	N	095270	500	74 억	162586	N	N	N	N
13	20230830	130943	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6180	290	2	4.92	316039370	52207	99.66	5820	6230	5800	7650	4130	5890	6053.58	1.09	21818	6043	5966	5813	5736	5583	6005	5775	75	1760	500	4240	10	1	14971256	925	-12.19	1.32	12	0.35	-507.00	4673.00	7590	20230620	-18.58	3800	20221228	62.63	7590	-18.58	20230620	4140	49.28	20230103	7590	-18.58	20230620	3800	62.63	20221228	0.15	N	095270	500	74 억	162586	N	N	N	N
14	20230830	120953	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6190	300	2	5.09	314927990	52027	99.32	5820	6230	5800	7650	4130	5890	6053.16	1.09	21800	6043	5966	5813	5736	5583	6005	5775	75	1760	500	4240	10	1	14971256	927	-12.21	1.32	12	0.35	-507.00	4673.00	7590	20230620	-18.45	3800	20221228	62.89	7590	-18.45	20230620	4140	49.52	20230103	7590	-18.45	20230620	3800	62.89	20221228	0.15	N	095270	500	74 억	162586	N	N	N	N
15	20230830	111413	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6160	270	2	4.58	263008720	43580	83.19	5820	6230	5800	7650	4130	5890	6035.08	1.09	19138	6043	5966	5813	5736	5583	6005	5775	75	1760	500	4240	10	1	14971256	922	-12.15	1.32	12	0.29	-507.00	4673.00	7590	20230620	-18.84	3800	20221228	62.11	7590	-18.84	20230620	4140	48.79	20230103	7590	-18.84	20230620	3800	62.11	20221228	0.15	N	095270	500	74 억	162586	N	N	N	N
16	20230830	101024	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6140	250	2	4.24	181227420	30275	57.79	5820	6190	5800	7650	4130	5890	5986.04	1.09	8535	6043	5966	5813	5736	5583	6005	5775	75	1760	500	4240	10	1	14971256	919	-12.11	1.31	12	0.20	-507.00	4673.00	7590	20230620	-19.10	3800	20221228	61.58	7590	-19.10	20230620	4140	48.31	20230103	7590	-19.10	20230620	3800	61.58	20221228	0.15	N	095270	500	74 억	162586	N	N	N	N
17	20230830	090924	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5920	30	2	0.51	1631670	279	0.53	5820	6020	5800	7650	4130	5890	5848.28	1.09	70	6043	5966	5813	5736	5583	6005	5775	75	1760	500	4240	10	1	14971256	886	-11.68	1.27	12	0.00	-507.00	4673.00	7590	20230620	-22.00	3800	20221228	55.79	7590	-22.00	20230620	4140	43.00	20230103	7590	-22.00	20230620	3800	55.79	20221228	0.15	N	095270	500	74 억	162586	N	N	N	N
18	20230829	160735	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5890	200	2	3.51	302797600	52335	113.64	5790	5890	5660	7390	3990	5690	5786.06	1.13	-6127	6116	5902	5726	5512	5336	5815	5425	75	1700	500	4090	10	1	14971256	882	-11.62	1.26	12	0.35	-507.00	4673.00	7590	20230620	-22.40	3800	20221228	55.00	7590	-22.40	20230620	4140	42.27	20230103	7590	-22.40	20230620	3800	55.00	20221228	0.13	N	095270	500	74 억	168713	N	N	N	N
19	20230829	150917	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5880	190	2	3.34	285313930	49361	107.18	5790	5890	5660	7390	3990	5690	5780.45	1.13	-5827	6116	5902	5726	5512	5336	5815	5425	75	1700	500	4090	10	1	14971256	880	-11.60	1.26	12	0.33	-507.00	4673.00	7590	20230620	-22.53	3800	20221228	54.74	7590	-22.53	20230620	4140	42.03	20230103	7590	-22.53	20230620	3800	54.74	20221228	0.13	N	095270	500	74 억	168713	N	N	N	N
20	20230829	141025	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5730	40	2	0.70	134133600	23313	50.62	5790	5870	5660	7390	3990	5690	5754.05	1.13	-276	6116	5902	5726	5512	5336	5815	5425	75	1700	500	4090	10	1	14971256	858	-11.30	1.23	12	0.16	-507.00	4673.00	7590	20230620	-24.51	3800	20221228	50.79	7590	-24.51	20230620	4140	38.41	20230103	7590	-24.51	20230620	3800	50.79	20221228	0.13	N	095270	500	74 억	168713	N	N	N	N
21	20230829	130940	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5720	30	2	0.53	122156500	21214	46.06	5790	5870	5660	7390	3990	5690	5758.83	1.13	-1306	6116	5902	5726	5512	5336	5815	5425	75	1700	500	4090	10	1	14971256	856	-11.28	1.22	12	0.14	-507.00	4673.00	7590	20230620	-24.64	3800	20221228	50.53	7590	-24.64	20230620	4140	38.16	20230103	7590	-24.64	20230620	3800	50.53	20221228	0.13	N	095270	500	74 억	168713	N	N	N	N
22	20230829	121012	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5780	90	2	1.58	79356280	13726	29.80	5790	5870	5660	7390	3990	5690	5782.57	1.13	-3299	6116	5902	5726	5512	5336	5815	5425	75	1700	500	4090	10	1	14971256	865	-11.40	1.24	12	0.09	-507.00	4673.00	7590	20230620	-23.85	3800	20221228	52.11	7590	-23.85	20230620	4140	39.61	20230103	7590	-23.85	20230620	3800	52.11	20221228	0.13	N	095270	500	74 억	168713	N	N	N	N
23	20230829	111638	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5740	50	2	0.88	17279810	3026	6.57	5790	5790	5660	7390	3990	5690	5711.63	1.13	-1032	6116	5902	5726	5512	5336	5815	5425	75	1700	500	4090	10	1	14971256	859	-11.32	1.23	12	0.02	-507.00	4673.00	7590	20230620	-24.37	3800	20221228	51.05	7590	-24.37	20230620	4140	38.65	20230103	7590	-24.37	20230620	3800	51.05	20221228	0.13	N	095270	500	74 억	168713	N	N	N	N
24	20230829	101101	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5720	30	2	0.53	10883660	1908	4.14	5790	5790	5660	7390	3990	5690	5705.57	1.13	-827	6116	5902	5726	5512	5336	5815	5425	75	1700	500	4090	10	1	14971256	856	-11.28	1.22	12	0.01	-507.00	4673.00	7590	20230620	-24.64	3800	20221228	50.53	7590	-24.64	20230620	4140	38.16	20230103	7590	-24.64	20230620	3800	50.53	20221228	0.13	N	095270	500	74 억	168713	N	N	N	N
25	20230829	090721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5680	-10	5	-0.18	2684800	472	1.02	5790	5790	5660	7390	3990	5690	5687.13	1.13	-258	6116	5902	5726	5512	5336	5815	5425	75	1700	500	4090	10	1	14971256	850	-11.20	1.22	12	0.00	-507.00	4673.00	7590	20230620	-25.16	3800	20221228	49.47	7590	-25.16	20230620	4140	37.20	20230103	7590	-25.16	20230620	3800	49.47	20221228	0.13	N	095270	500	74 억	168713	N	N	N	N
26	20230828	160713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5690	-90	5	-1.56	259900550	46033	51.70	5730	5940	5550	7510	4050	5780	5645.96	1.21	-10996	6246	6012	5846	5612	5446	5930	5530	75	1730	500	4160	10	1	14971256	852	-11.22	1.22	12	0.31	-507.00	4673.00	7590	20230620	-25.03	3800	20221228	49.74	7590	-25.03	20230620	4140	37.44	20230103	7590	-25.03	20230620	3800	49.74	20221228	0.13	N	095270	500	74 억	181197	N	N	N	N
27	20230828	150722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5620	-160	5	-2.77	233338020	41346	46.43	5730	5940	5550	7510	4050	5780	5643.55	1.21	-9746	6246	6012	5846	5612	5446	5930	5530	75	1730	500	4160	10	1	14971256	841	-11.08	1.20	12	0.28	-507.00	4673.00	7590	20230620	-25.96	3800	20221228	47.89	7590	-25.96	20230620	4140	35.75	20230103	7590	-25.96	20230620	3800	47.89	20221228	0.13	N	095270	500	74 억	181197	N	N	N	N
28	20230828	140722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5590	-190	5	-3.29	194211660	34342	38.57	5730	5940	5550	7510	4050	5780	5655.22	1.21	-7752	6246	6012	5846	5612	5446	5930	5530	75	1730	500	4160	10	1	14971256	837	-11.03	1.20	12	0.23	-507.00	4673.00	7590	20230620	-26.35	3800	20221228	47.11	7590	-26.35	20230620	4140	35.02	20230103	7590	-26.35	20230620	3800	47.11	20221228	0.13	N	095270	500	74 억	181197	N	N	N	N
29	20230828	130728	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5650	-130	5	-2.25	177214880	31294	35.14	5730	5940	5600	7510	4050	5780	5662.90	1.21	-7847	6246	6012	5846	5612	5446	5930	5530	75	1730	500	4160	10	1	14971256	846	-11.14	1.21	12	0.21	-507.00	4673.00	7590	20230620	-25.56	3800	20221228	48.68	7590	-25.56	20230620	4140	36.47	20230103	7590	-25.56	20230620	3800	48.68	20221228	0.13	N	095270	500	74 억	181197	N	N	N	N
30	20230828	120721	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5700	-80	5	-1.38	90946170	15970	17.94	5730	5940	5650	7510	4050	5780	5694.81	1.21	-4433	6246	6012	5846	5612	5446	5930	5530	75	1730	500	4160	10	1	14971256	853	-11.24	1.22	12	0.11	-507.00	4673.00	7590	20230620	-24.90	3800	20221228	50.00	7590	-24.90	20230620	4140	37.68	20230103	7590	-24.90	20230620	3800	50.00	20221228	0.13	N	095270	500	74 억	181197	N	N	N	N
31	20230828	110716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5680	-100	5	-1.73	74426370	13064	14.67	5730	5940	5650	7510	4050	5780	5697.06	1.21	-3329	6246	6012	5846	5612	5446	5930	5530	75	1730	500	4160	10	1	14971256	850	-11.20	1.22	12	0.09	-507.00	4673.00	7590	20230620	-25.16	3800	20221228	49.47	7590	-25.16	20230620	4140	37.20	20230103	7590	-25.16	20230620	3800	49.47	20221228	0.13	N	095270	500	74 억	181197	N	N	N	N
32	20230828	100710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5670	-110	5	-1.90	59017420	10356	11.63	5730	5940	5650	7510	4050	5780	5698.86	1.21	-2434	6246	6012	5846	5612	5446	5930	5530	75	1730	500	4160	10	1	14971256	849	-11.18	1.21	12	0.07	-507.00	4673.00	7590	20230620	-25.30	3800	20221228	49.21	7590	-25.30	20230620	4140	36.96	20230103	7590	-25.30	20230620	3800	49.21	20221228	0.13	N	095270	500	74 억	181197	N	N	N	N
33	20230828	090722	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5870	90	2	1.56	3232790	553	0.62	5730	5940	5730	7510	4050	5780	5845.91	1.21	-334	6246	6012	5846	5612	5446	5930	5530	75	1730	500	4160	10	1	14971256	879	-11.58	1.26	12	0.00	-507.00	4673.00	7590	20230620	-22.66	3800	20221228	54.47	7590	-22.66	20230620	4140	41.79	20230103	7590	-22.66	20230620	3800	54.47	20221228	0.13	N	095270	500	74 억	181197	N	N	N	N
34	20230825	160718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5780	-330	5	-5.40	518213660	89043	601.56	5930	6080	5680	7940	4280	6110	5819.81	1.32	-16774	6263	6186	6143	6066	6023	6165	6045	75	1830	500	4390	10	1	14971256	865	-11.40	1.24	12	0.59	-507.00	4673.00	7590	20230620	-23.85	3800	20221228	52.11	7590	-23.85	20230620	4140	39.61	20230103	7590	-23.85	20230620	3800	52.11	20221228	0.13	N	095270	500	74 억	197971	N	N	N	N
35	20230825	150720	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5770	-340	5	-5.56	438785270	75229	508.24	5930	6080	5730	7940	4280	6110	5832.66	1.32	-13022	6263	6186	6143	6066	6023	6165	6045	75	1830	500	4390	10	1	14971256	864	-11.38	1.23	12	0.50	-507.00	4673.00	7590	20230620	-23.98	3800	20221228	51.84	7590	-23.98	20230620	4140	39.37	20230103	7590	-23.98	20230620	3800	51.84	20221228	0.13	N	095270	500	74 억	197971	N	N	N	N
36	20230825	140718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5750	-360	5	-5.89	414647810	71029	479.86	5930	6080	5730	7940	4280	6110	5837.73	1.32	-9061	6263	6186	6143	6066	6023	6165	6045	75	1830	500	4390	10	1	14971256	861	-11.34	1.23	12	0.47	-507.00	4673.00	7590	20230620	-24.24	3800	20221228	51.32	7590	-24.24	20230620	4140	38.89	20230103	7590	-24.24	20230620	3800	51.32	20221228	0.13	N	095270	500	74 억	197971	N	N	N	N
37	20230825	130715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5820	-290	5	-4.75	350133860	59827	404.18	5930	6080	5760	7940	4280	6110	5852.44	1.32	-3915	6263	6186	6143	6066	6023	6165	6045	75	1830	500	4390	10	1	14971256	871	-11.48	1.25	12	0.40	-507.00	4673.00	7590	20230620	-23.32	3800	20221228	53.16	7590	-23.32	20230620	4140	40.58	20230103	7590	-23.32	20230620	3800	53.16	20221228	0.13	N	095270	500	74 억	197971	N	N	N	N
38	20230825	120715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5810	-300	5	-4.91	258859230	44065	297.70	5930	6080	5800	7940	4280	6110	5874.49	1.32	517	6263	6186	6143	6066	6023	6165	6045	75	1830	500	4390	10	1	14971256	870	-11.46	1.24	12	0.29	-507.00	4673.00	7590	20230620	-23.45	3800	20221228	52.89	7590	-23.45	20230620	4140	40.34	20230103	7590	-23.45	20230620	3800	52.89	20221228	0.13	N	095270	500	74 억	197971	N	N	N	N
39	20230825	110718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5870	-240	5	-3.93	224092530	38091	257.34	5930	6080	5800	7940	4280	6110	5883.08	1.32	3206	6263	6186	6143	6066	6023	6165	6045	75	1830	500	4390	10	1	14971256	879	-11.58	1.26	12	0.25	-507.00	4673.00	7590	20230620	-22.66	3800	20221228	54.47	7590	-22.66	20230620	4140	41.79	20230103	7590	-22.66	20230620	3800	54.47	20221228	0.13	N	095270	500	74 억	197971	N	N	N	N
40	20230825	100718	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5850	-260	5	-4.26	137423260	23263	157.16	5930	6080	5800	7940	4280	6110	5907.37	1.32	452	6263	6186	6143	6066	6023	6165	6045	75	1830	500	4390	10	1	14971256	876	-11.54	1.25	12	0.16	-507.00	4673.00	7590	20230620	-22.92	3800	20221228	53.95	7590	-22.92	20230620	4140	41.30	20230103	7590	-22.92	20230620	3800	53.95	20221228	0.13	N	095270	500	74 억	197971	N	N	N	N
41	20230825	090715	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6050	-60	5	-0.98	12090620	2014	13.61	5930	6080	5930	7940	4280	6110	6003.29	1.32	-1358	6263	6186	6143	6066	6023	6165	6045	75	1830	500	4390	10	1	14971256	906	-11.93	1.29	12	0.01	-507.00	4673.00	7590	20230620	-20.29	3800	20221228	59.21	7590	-20.29	20230620	4140	46.14	20230103	7590	-20.29	20230620	3800	59.21	20221228	0.13	N	095270	500	74 억	197971	N	N	N	N
42	20230824	160711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6110	-100	5	-1.61	89993890	14702	34.86	6200	6220	6100	8070	4350	6210	6121.20	1.35	-3579	6556	6382	6216	6042	5876	6300	5960	75	1860	500	4470	10	1	14971256	915	-12.05	1.31	12	0.10	-507.00	4673.00	7590	20230620	-19.50	3800	20221228	60.79	7590	-19.50	20230620	4140	47.58	20230103	7590	-19.50	20230620	3800	60.79	20221228	0.14	N	095270	500	74 억	201550	N	N	N	N
43	20230824	150710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6140	-70	5	-1.13	67458850	11017	26.13	6200	6220	6100	8070	4350	6210	6123.16	1.35	-3479	6556	6382	6216	6042	5876	6300	5960	75	1860	500	4470	10	1	14971256	919	-12.11	1.31	12	0.07	-507.00	4673.00	7590	20230620	-19.10	3800	20221228	61.58	7590	-19.10	20230620	4140	48.31	20230103	7590	-19.10	20230620	3800	61.58	20221228	0.14	N	095270	500	74 억	201550	N	N	N	N
44	20230824	140711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6100	-110	5	-1.77	55572500	9073	21.52	6200	6220	6100	8070	4350	6210	6125.04	1.35	-3445	6556	6382	6216	6042	5876	6300	5960	75	1860	500	4470	10	1	14971256	913	-12.03	1.31	12	0.06	-507.00	4673.00	7590	20230620	-19.63	3800	20221228	60.53	7590	-19.63	20230620	4140	47.34	20230103	7590	-19.63	20230620	3800	60.53	20221228	0.14	N	095270	500	74 억	201550	N	N	N	N
45	20230824	130716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6140	-70	5	-1.13	44104760	7198	17.07	6200	6220	6100	8070	4350	6210	6127.36	1.35	-2117	6556	6382	6216	6042	5876	6300	5960	75	1860	500	4470	10	1	14971256	919	-12.11	1.31	12	0.05	-507.00	4673.00	7590	20230620	-19.10	3800	20221228	61.58	7590	-19.10	20230620	4140	48.31	20230103	7590	-19.10	20230620	3800	61.58	20221228	0.14	N	095270	500	74 억	201550	N	N	N	N
46	20230824	120716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6150	-60	5	-0.97	37808760	6168	14.63	6200	6220	6100	8070	4350	6210	6129.82	1.35	-1587	6556	6382	6216	6042	5876	6300	5960	75	1860	500	4470	10	1	14971256	921	-12.13	1.32	12	0.04	-507.00	4673.00	7590	20230620	-18.97	3800	20221228	61.84	7590	-18.97	20230620	4140	48.55	20230103	7590	-18.97	20230620	3800	61.84	20221228	0.14	N	095270	500	74 억	201550	N	N	N	N
47	20230824	110714	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6150	-60	5	-0.97	14826620	2412	5.72	6200	6220	6130	8070	4350	6210	6147.02	1.35	-362	6556	6382	6216	6042	5876	6300	5960	75	1860	500	4470	10	1	14971256	921	-12.13	1.32	12	0.02	-507.00	4673.00	7590	20230620	-18.97	3800	20221228	61.84	7590	-18.97	20230620	4140	48.55	20230103	7590	-18.97	20230620	3800	61.84	20221228	0.14	N	095270	500	74 억	201550	N	N	N	N
48	20230824	100710	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6150	-60	5	-0.97	9777670	1590	3.77	6200	6220	6130	8070	4350	6210	6149.48	1.35	-44	6556	6382	6216	6042	5876	6300	5960	75	1860	500	4470	10	1	14971256	921	-12.13	1.32	12	0.01	-507.00	4673.00	7590	20230620	-18.97	3800	20221228	61.84	7590	-18.97	20230620	4140	48.55	20230103	7590	-18.97	20230620	3800	61.84	20221228	0.14	N	095270	500	74 억	201550	N	N	N	N
49	20230824	090712	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6200	-10	5	-0.16	24800	4	0.01	6200	6200	6200	8070	4350	6210	6200.00	1.35	0	6556	6382	6216	6042	5876	6300	5960	75	1860	500	4470	10	1	14971256	928	-12.23	1.33	12	0.00	-507.00	4673.00	7590	20230620	-18.31	3800	20221228	63.16	7590	-18.31	20230620	4140	49.76	20230103	7590	-18.31	20230620	3800	63.16	20221228	0.14	N	095270	500	74 억	201550	N	N	N	N
50	20230823	160709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6210	-20	5	-0.32	260400700	42170	69.70	6390	6390	6050	8090	4370	6230	6175.02	1.38	-4538	6550	6390	6280	6120	6010	6335	6065	75	1860	500	4480	10	1	14971256	930	-12.25	1.33	12	0.28	-507.00	4673.00	7590	20230620	-18.18	3800	20221228	63.42	7590	-18.18	20230620	4140	50.00	20230103	7590	-18.18	20230620	3800	63.42	20221228	0.15	N	095270	500	74 억	206088	N	N	N	N
51	20230823	150709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6200	-30	5	-0.48	240495470	38960	64.39	6390	6390	6050	8090	4370	6230	6172.88	1.38	-3437	6550	6390	6280	6120	6010	6335	6065	75	1860	500	4480	10	1	14971256	928	-12.23	1.33	12	0.26	-507.00	4673.00	7590	20230620	-18.31	3800	20221228	63.16	7590	-18.31	20230620	4140	49.76	20230103	7590	-18.31	20230620	3800	63.16	20221228	0.15	N	095270	500	74 억	206088	N	N	N	N
52	20230823	140713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6160	-70	5	-1.12	235755070	38188	63.11	6390	6390	6050	8090	4370	6230	6173.54	1.38	-3340	6550	6390	6280	6120	6010	6335	6065	75	1860	500	4480	10	1	14971256	922	-12.15	1.32	12	0.26	-507.00	4673.00	7590	20230620	-18.84	3800	20221228	62.11	7590	-18.84	20230620	4140	48.79	20230103	7590	-18.84	20230620	3800	62.11	20221228	0.15	N	095270	500	74 억	206088	N	N	N	N
53	20230823	130709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6160	-70	5	-1.12	222774070	36074	59.62	6390	6390	6050	8090	4370	6230	6175.47	1.38	-3894	6550	6390	6280	6120	6010	6335	6065	75	1860	500	4480	10	1	14971256	922	-12.15	1.32	12	0.24	-507.00	4673.00	7590	20230620	-18.84	3800	20221228	62.11	7590	-18.84	20230620	4140	48.79	20230103	7590	-18.84	20230620	3800	62.11	20221228	0.15	N	095270	500	74 억	206088	N	N	N	N
54	20230823	120713	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6220	-10	5	-0.16	104613030	16811	27.78	6390	6390	6170	8090	4370	6230	6222.89	1.38	-637	6550	6390	6280	6120	6010	6335	6065	75	1860	500	4480	10	1	14971256	931	-12.27	1.33	12	0.11	-507.00	4673.00	7590	20230620	-18.05	3800	20221228	63.68	7590	-18.05	20230620	4140	50.24	20230103	7590	-18.05	20230620	3800	63.68	20221228	0.15	N	095270	500	74 억	206088	N	N	N	N
55	20230823	110709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6280	50	2	0.80	79069490	12716	21.02	6390	6390	6170	8090	4370	6230	6218.11	1.38	-637	6550	6390	6280	6120	6010	6335	6065	75	1860	500	4480	10	1	14971256	940	-12.39	1.34	12	0.08	-507.00	4673.00	7590	20230620	-17.26	3800	20221228	65.26	7590	-17.26	20230620	4140	51.69	20230103	7590	-17.26	20230620	3800	65.26	20221228	0.15	N	095270	500	74 억	206088	N	N	N	N
56	20230823	100708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6230	0	3	0.00	47743420	7688	12.71	6390	6390	6170	8090	4370	6230	6210.12	1.38	-1644	6550	6390	6280	6120	6010	6335	6065	75	1860	500	4480	10	1	14971256	933	-12.29	1.33	12	0.05	-507.00	4673.00	7590	20230620	-17.92	3800	20221228	63.95	7590	-17.92	20230620	4140	50.48	20230103	7590	-17.92	20230620	3800	63.95	20221228	0.15	N	095270	500	74 억	206088	N	N	N	N
57	20230823	090716	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6180	-50	5	-0.80	25083580	4036	6.67	6390	6390	6180	8090	4370	6230	6214.96	1.38	-4004	6550	6390	6280	6120	6010	6335	6065	75	1860	500	4480	10	1	14971256	925	-12.19	1.32	12	0.03	-507.00	4673.00	7590	20230620	-18.58	3800	20221228	62.63	7590	-18.58	20230620	4140	49.28	20230103	7590	-18.58	20230620	3800	62.63	20221228	0.15	N	095270	500	74 억	206088	N	N	N	N
58	20230822	160705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6230	20	2	0.32	380651880	60506	144.18	6440	6440	6170	8070	4350	6210	6291.14	1.27	15716	6456	6332	6176	6052	5896	6395	6115	75	1860	500	4470	10	1	14971256	933	-12.29	1.33	12	0.40	-507.00	4673.00	7590	20230620	-17.92	3800	20221228	63.95	7590	-17.92	20230620	4140	50.48	20230103	7590	-17.92	20230620	3800	63.95	20221228	0.15	N	095270	500	74 억	190372	N	N	N	N
59	20230822	150707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6180	-30	5	-0.48	358418310	56959	135.73	6440	6440	6180	8070	4350	6210	6292.57	1.27	16319	6456	6332	6176	6052	5896	6395	6115	75	1860	500	4470	10	1	14971256	925	-12.19	1.32	12	0.38	-507.00	4673.00	7590	20230620	-18.58	3800	20221228	62.63	7590	-18.58	20230620	4140	49.28	20230103	7590	-18.58	20230620	3800	62.63	20221228	0.15	N	095270	500	74 억	190372	N	N	N	N
60	20230822	140709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6220	10	2	0.16	311764630	49432	117.79	6440	6440	6200	8070	4350	6210	6306.94	1.27	15920	6456	6332	6176	6052	5896	6395	6115	75	1860	500	4470	10	1	14971256	931	-12.27	1.33	12	0.33	-507.00	4673.00	7590	20230620	-18.05	3800	20221228	63.68	7590	-18.05	20230620	4140	50.24	20230103	7590	-18.05	20230620	3800	63.68	20221228	0.15	N	095270	500	74 억	190372	N	N	N	N
61	20230822	130704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6260	50	2	0.81	308528690	48913	116.56	6440	6440	6200	8070	4350	6210	6307.70	1.27	15949	6456	6332	6176	6052	5896	6395	6115	75	1860	500	4470	10	1	14971256	937	-12.35	1.34	12	0.33	-507.00	4673.00	7590	20230620	-17.52	3800	20221228	64.74	7590	-17.52	20230620	4140	51.21	20230103	7590	-17.52	20230620	3800	64.74	20221228	0.15	N	095270	500	74 억	190372	N	N	N	N
62	20230822	120654	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6330	120	2	1.93	279664090	44316	105.60	6440	6440	6200	8070	4350	6210	6310.68	1.27	13086	6456	6332	6176	6052	5896	6395	6115	75	1860	500	4470	10	1	14971256	948	-12.49	1.35	12	0.30	-507.00	4673.00	7590	20230620	-16.60	3800	20221228	66.58	7590	-16.60	20230620	4140	52.90	20230103	7590	-16.60	20230620	3800	66.58	20221228	0.15	N	095270	500	74 억	190372	N	N	N	N
63	20230822	110704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6390	180	2	2.90	266337910	42211	100.59	6440	6440	6200	8070	4350	6210	6309.68	1.27	15003	6456	6332	6176	6052	5896	6395	6115	75	1860	500	4470	10	1	14971256	957	-12.60	1.37	12	0.28	-507.00	4673.00	7590	20230620	-15.81	3800	20221228	68.16	7590	-15.81	20230620	4140	54.35	20230103	7590	-15.81	20230620	3800	68.16	20221228	0.15	N	095270	500	74 억	190372	N	N	N	N
64	20230822	100700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6400	190	2	3.06	193154940	30683	73.12	6440	6440	6200	8070	4350	6210	6295.18	1.27	12068	6456	6332	6176	6052	5896	6395	6115	75	1860	500	4470	10	1	14971256	958	-12.62	1.37	12	0.20	-507.00	4673.00	7590	20230620	-15.68	3800	20221228	68.42	7590	-15.68	20230620	4140	54.59	20230103	7590	-15.68	20230620	3800	68.42	20221228	0.15	N	095270	500	74 억	190372	N	N	N	N
65	20230822	090705	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6250	40	2	0.64	20647440	3278	7.81	6440	6440	6250	8070	4350	6210	6298.79	1.27	-1361	6456	6332	6176	6052	5896	6395	6115	75	1860	500	4470	10	1	14971256	936	-12.33	1.34	12	0.02	-507.00	4673.00	7590	20230620	-17.65	3800	20221228	64.47	7590	-17.65	20230620	4140	50.97	20230103	7590	-17.65	20230620	3800	64.47	20221228	0.15	N	095270	500	74 억	190372	N	N	N	N
66	20230821	160701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6210	80	2	1.31	257455370	41964	154.09	6130	6300	6020	7960	4300	6130	6135.15	1.20	10457	6270	6200	6130	6060	5990	6165	6025	75	1830	500	4410	10	1	14971256	930	-12.25	1.33	12	0.28	-507.00	4673.00	7590	20230620	-18.18	3800	20221228	63.42	7590	-18.18	20230620	4140	50.00	20230103	7590	-18.18	20230620	3800	63.42	20221228	0.14	N	095270	500	74 억	179915	N	N	N	N
67	20230821	150707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6220	90	2	1.47	226792810	36988	135.82	6130	6300	6020	7960	4300	6130	6131.52	1.20	10446	6270	6200	6130	6060	5990	6165	6025	75	1830	500	4410	10	1	14971256	931	-12.27	1.33	12	0.25	-507.00	4673.00	7590	20230620	-18.05	3800	20221228	63.68	7590	-18.05	20230620	4140	50.24	20230103	7590	-18.05	20230620	3800	63.68	20221228	0.14	N	095270	500	74 억	179915	N	N	N	N
68	20230821	140704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6190	60	2	0.98	189767190	31009	113.87	6130	6300	6020	7960	4300	6130	6119.75	1.20	8500	6270	6200	6130	6060	5990	6165	6025	75	1830	500	4410	10	1	14971256	927	-12.21	1.32	12	0.21	-507.00	4673.00	7590	20230620	-18.45	3800	20221228	62.89	7590	-18.45	20230620	4140	49.52	20230103	7590	-18.45	20230620	3800	62.89	20221228	0.14	N	095270	500	74 억	179915	N	N	N	N
69	20230821	130711	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6150	20	2	0.33	177442430	29005	106.51	6130	6300	6020	7960	4300	6130	6117.65	1.20	7440	6270	6200	6130	6060	5990	6165	6025	75	1830	500	4410	10	1	14971256	921	-12.13	1.32	12	0.19	-507.00	4673.00	7590	20230620	-18.97	3800	20221228	61.84	7590	-18.97	20230620	4140	48.55	20230103	7590	-18.97	20230620	3800	61.84	20221228	0.14	N	095270	500	74 억	179915	N	N	N	N
70	20230821	120707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6200	70	2	1.14	177350180	28990	106.45	6130	6300	6020	7960	4300	6130	6117.63	1.20	7433	6270	6200	6130	6060	5990	6165	6025	75	1830	500	4410	10	1	14971256	928	-12.23	1.33	12	0.19	-507.00	4673.00	7590	20230620	-18.31	3800	20221228	63.16	7590	-18.31	20230620	4140	49.76	20230103	7590	-18.31	20230620	3800	63.16	20221228	0.14	N	095270	500	74 억	179915	N	N	N	N
71	20230821	110703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6200	70	2	1.14	155137760	25397	93.26	6130	6300	6020	7960	4300	6130	6108.51	1.20	7008	6270	6200	6130	6060	5990	6165	6025	75	1830	500	4410	10	1	14971256	928	-12.23	1.33	12	0.17	-507.00	4673.00	7590	20230620	-18.31	3800	20221228	63.16	7590	-18.31	20230620	4140	49.76	20230103	7590	-18.31	20230620	3800	63.16	20221228	0.14	N	095270	500	74 억	179915	N	N	N	N
72	20230821	100702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6100	-30	5	-0.49	78835670	12970	47.63	6130	6300	6020	7960	4300	6130	6078.31	1.20	-1530	6270	6200	6130	6060	5990	6165	6025	75	1830	500	4410	10	1	14971256	913	-12.03	1.31	12	0.09	-507.00	4673.00	7590	20230620	-19.63	3800	20221228	60.53	7590	-19.63	20230620	4140	47.34	20230103	7590	-19.63	20230620	3800	60.53	20221228	0.14	N	095270	500	74 억	179915	N	N	N	N
73	20230821	090709	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6090	-40	5	-0.65	543860	89	0.33	6130	6300	6090	7960	4300	6130	6110.79	1.20	-24	6270	6200	6130	6060	5990	6165	6025	75	1830	500	4410	10	1	14971256	912	-12.01	1.30	12	0.00	-507.00	4673.00	7590	20230620	-19.76	3800	20221228	60.26	7590	-19.76	20230620	4140	47.10	20230103	7590	-19.76	20230620	3800	60.26	20221228	0.14	N	095270	500	74 억	179915	N	N	N	N
74	20230818	160703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6130	-70	5	-1.13	166287450	27233	63.73	6200	6200	6060	8060	4340	6200	6106.10	1.22	-2544	6420	6310	6180	6070	5940	6320	6080	75	1860	500	4460	10	1	14971256	918	-12.09	1.31	12	0.18	-507.00	4673.00	7590	20230620	-19.24	3800	20221228	61.32	7590	-19.24	20230620	4140	48.07	20230103	7590	-19.24	20230620	3800	61.32	20221228	0.14	N	095270	500	74 억	182459	N	N	N	N
75	20230818	150656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6100	-100	5	-1.61	134767070	22065	51.64	6200	6200	6060	8060	4340	6200	6107.73	1.22	-529	6420	6310	6180	6070	5940	6320	6080	75	1860	500	4460	10	1	14971256	913	-12.03	1.31	12	0.15	-507.00	4673.00	7590	20230620	-19.63	3800	20221228	60.53	7590	-19.63	20230620	4140	47.34	20230103	7590	-19.63	20230620	3800	60.53	20221228	0.14	N	095270	500	74 억	182459	N	N	N	N
76	20230818	140701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6110	-90	5	-1.45	126025950	20628	48.28	6200	6200	6060	8060	4340	6200	6109.46	1.22	161	6420	6310	6180	6070	5940	6320	6080	75	1860	500	4460	10	1	14971256	915	-12.05	1.31	12	0.14	-507.00	4673.00	7590	20230620	-19.50	3800	20221228	60.79	7590	-19.50	20230620	4140	47.58	20230103	7590	-19.50	20230620	3800	60.79	20221228	0.14	N	095270	500	74 억	182459	N	N	N	N
77	20230818	130656	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6090	-110	5	-1.77	112506790	18410	43.08	6200	6200	6060	8060	4340	6200	6111.18	1.22	376	6420	6310	6180	6070	5940	6320	6080	75	1860	500	4460	10	1	14971256	912	-12.01	1.30	12	0.12	-507.00	4673.00	7590	20230620	-19.76	3800	20221228	60.26	7590	-19.76	20230620	4140	47.10	20230103	7590	-19.76	20230620	3800	60.26	20221228	0.14	N	095270	500	74 억	182459	N	N	N	N
78	20230818	120708	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6150	-50	5	-0.81	102637750	16787	39.29	6200	6200	6090	8060	4340	6200	6114.12	1.22	941	6420	6310	6180	6070	5940	6320	6080	75	1860	500	4460	10	1	14971256	921	-12.13	1.32	12	0.11	-507.00	4673.00	7590	20230620	-18.97	3800	20221228	61.84	7590	-18.97	20230620	4140	48.55	20230103	7590	-18.97	20230620	3800	61.84	20221228	0.14	N	095270	500	74 억	182459	N	N	N	N
79	20230818	110700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6110	-90	5	-1.45	62004430	10127	23.70	6200	6200	6100	8060	4340	6200	6122.68	1.22	24	6420	6310	6180	6070	5940	6320	6080	75	1860	500	4460	10	1	14971256	915	-12.05	1.31	12	0.07	-507.00	4673.00	7590	20230620	-19.50	3800	20221228	60.79	7590	-19.50	20230620	4140	47.58	20230103	7590	-19.50	20230620	3800	60.79	20221228	0.14	N	095270	500	74 억	182459	N	N	N	N
80	20230818	100702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6150	-50	5	-0.81	31661350	5178	12.12	6200	6200	6100	8060	4340	6200	6114.59	1.22	369	6420	6310	6180	6070	5940	6320	6080	75	1860	500	4460	10	1	14971256	921	-12.13	1.32	12	0.03	-507.00	4673.00	7590	20230620	-18.97	3800	20221228	61.84	7590	-18.97	20230620	4140	48.55	20230103	7590	-18.97	20230620	3800	61.84	20221228	0.14	N	095270	500	74 억	182459	N	N	N	N
81	20230818	090704	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6200	0	3	0.00	37200	6	0.01	6200	6200	6200	8060	4340	6200	6200.00	1.22	0	6420	6310	6180	6070	5940	6320	6080	75	1860	500	4460	10	1	14971256	928	-12.23	1.33	12	0.00	-507.00	4673.00	7590	20230620	-18.31	3800	20221228	63.16	7590	-18.31	20230620	4140	49.76	20230103	7590	-18.31	20230620	3800	63.16	20221228	0.14	N	095270	500	74 억	182459	N	N	N	N
82	20230817	160702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6200	0	3	0.00	263684460	42728	149.89	6200	6290	6050	8060	4340	6200	6171.23	1.22	-352	6420	6310	6210	6100	6000	6260	6050	75	1860	500	4460	10	1	14971256	928	-12.23	1.33	12	0.29	-507.00	4673.00	7590	20230620	-18.31	3800	20221228	63.16	7590	-18.31	20230620	4140	49.76	20230103	7590	-18.31	20230620	3800	63.16	20221228	0.14	N	095270	500	74 억	183026	N	N	N	N
83	20230817	150707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6180	-20	5	-0.32	257521900	41734	146.40	6200	6290	6050	8060	4340	6200	6170.55	1.22	195	6420	6310	6210	6100	6000	6260	6050	75	1860	500	4460	10	1	14971256	925	-12.19	1.32	12	0.28	-507.00	4673.00	7590	20230620	-18.58	3800	20221228	62.63	7590	-18.58	20230620	4140	49.28	20230103	7590	-18.58	20230620	3800	62.63	20221228	0.14	N	095270	500	74 억	183026	N	N	N	N
84	20230817	140701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6240	40	2	0.65	228457170	37044	129.95	6200	6290	6050	8060	4340	6200	6167.18	1.22	897	6420	6310	6210	6100	6000	6260	6050	75	1860	500	4460	10	1	14971256	934	-12.31	1.34	12	0.25	-507.00	4673.00	7590	20230620	-17.79	3800	20221228	64.21	7590	-17.79	20230620	4140	50.72	20230103	7590	-17.79	20230620	3800	64.21	20221228	0.14	N	095270	500	74 억	183026	N	N	N	N
85	20230817	130659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6220	20	2	0.32	204768740	33236	116.59	6200	6290	6050	8060	4340	6200	6161.05	1.22	-596	6420	6310	6210	6100	6000	6260	6050	75	1860	500	4460	10	1	14971256	931	-12.27	1.33	12	0.22	-507.00	4673.00	7590	20230620	-18.05	3800	20221228	63.68	7590	-18.05	20230620	4140	50.24	20230103	7590	-18.05	20230620	3800	63.68	20221228	0.14	N	095270	500	74 억	183026	N	N	N	N
86	20230817	120701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6210	10	2	0.16	148457180	24188	84.85	6200	6230	6050	8060	4340	6200	6137.64	1.22	-4050	6420	6310	6210	6100	6000	6260	6050	75	1860	500	4460	10	1	14971256	930	-12.25	1.33	12	0.16	-507.00	4673.00	7590	20230620	-18.18	3800	20221228	63.42	7590	-18.18	20230620	4140	50.00	20230103	7590	-18.18	20230620	3800	63.42	20221228	0.14	N	095270	500	74 억	183026	N	N	N	N
87	20230817	110701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6170	-30	5	-0.48	114350590	18664	65.47	6200	6230	6050	8060	4340	6200	6126.80	1.22	-4455	6420	6310	6210	6100	6000	6260	6050	75	1860	500	4460	10	1	14971256	924	-12.17	1.32	12	0.12	-507.00	4673.00	7590	20230620	-18.71	3800	20221228	62.37	7590	-18.71	20230620	4140	49.03	20230103	7590	-18.71	20230620	3800	62.37	20221228	0.14	N	095270	500	74 억	183026	N	N	N	N
88	20230817	100658	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6130	-70	5	-1.13	51358200	8445	29.63	6200	6200	6050	8060	4340	6200	6081.49	1.22	-4397	6420	6310	6210	6100	6000	6260	6050	75	1860	500	4460	10	1	14971256	918	-12.09	1.31	12	0.06	-507.00	4673.00	7590	20230620	-19.24	3800	20221228	61.32	7590	-19.24	20230620	4140	48.07	20230103	7590	-19.24	20230620	3800	61.32	20221228	0.14	N	095270	500	74 억	183026	N	N	N	N
89	20230817	090655	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6200	0	3	0.00	18600	3	0.01	6200	6200	6200	8060	4340	6200	6200.00	1.22	0	6420	6310	6210	6100	6000	6260	6050	75	1860	500	4460	10	1	14971256	928	-12.23	1.33	12	0.00	-507.00	4673.00	7590	20230620	-18.31	3800	20221228	63.16	7590	-18.31	20230620	4140	49.76	20230103	7590	-18.31	20230620	3800	63.16	20221228	0.14	N	095270	500	74 억	183026	N	N	N	N
90	20230816	160700	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6200	-130	5	-2.05	176571170	28506	91.09	6250	6320	6110	8220	4440	6330	6194.17	1.24	-2463	6503	6416	6243	6156	5983	6460	6200	75	1890	500	4550	10	1	14971256	928	-12.23	1.33	12	0.19	-507.00	4673.00	7590	20230620	-18.31	3800	20221228	63.16	7590	-18.31	20230620	4140	49.76	20230103	7590	-18.31	20230620	3800	63.16	20221228	0.14	N	095270	500	74 억	185489	N	N	N	N
91	20230816	150701	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6230	-100	5	-1.58	167342840	27018	86.33	6250	6320	6110	8220	4440	6330	6193.75	1.24	-2434	6503	6416	6243	6156	5983	6460	6200	75	1890	500	4550	10	1	14971256	933	-12.29	1.33	12	0.18	-507.00	4673.00	7590	20230620	-17.92	3800	20221228	63.95	7590	-17.92	20230620	4140	50.48	20230103	7590	-17.92	20230620	3800	63.95	20221228	0.14	N	095270	500	74 억	185489	N	N	N	N
92	20230816	140659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6220	-110	5	-1.74	138869940	22459	71.77	6250	6320	6110	8220	4440	6330	6183.26	1.24	-2446	6503	6416	6243	6156	5983	6460	6200	75	1890	500	4550	10	1	14971256	931	-12.27	1.33	12	0.15	-507.00	4673.00	7590	20230620	-18.05	3800	20221228	63.68	7590	-18.05	20230620	4140	50.24	20230103	7590	-18.05	20230620	3800	63.68	20221228	0.14	N	095270	500	74 억	185489	N	N	N	N
93	20230816	130657	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6280	-50	5	-0.79	105316270	17058	54.51	6250	6320	6110	8220	4440	6330	6174.01	1.24	-3078	6503	6416	6243	6156	5983	6460	6200	75	1890	500	4550	10	1	14971256	940	-12.39	1.34	12	0.11	-507.00	4673.00	7590	20230620	-17.26	3800	20221228	65.26	7590	-17.26	20230620	4140	51.69	20230103	7590	-17.26	20230620	3800	65.26	20221228	0.14	N	095270	500	74 억	185489	N	N	N	N
94	20230816	120707	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6240	-90	5	-1.42	91814000	14891	47.58	6250	6320	6110	8220	4440	6330	6165.74	1.24	-4917	6503	6416	6243	6156	5983	6460	6200	75	1890	500	4550	10	1	14971256	934	-12.31	1.34	12	0.10	-507.00	4673.00	7590	20230620	-17.79	3800	20221228	64.21	7590	-17.79	20230620	4140	50.72	20230103	7590	-17.79	20230620	3800	64.21	20221228	0.14	N	095270	500	74 억	185489	N	N	N	N
95	20230816	110703	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6240	-90	5	-1.42	89187040	14470	46.24	6250	6320	6110	8220	4440	6330	6163.58	1.24	-4503	6503	6416	6243	6156	5983	6460	6200	75	1890	500	4550	10	1	14971256	934	-12.31	1.34	12	0.10	-507.00	4673.00	7590	20230620	-17.79	3800	20221228	64.21	7590	-17.79	20230620	4140	50.72	20230103	7590	-17.79	20230620	3800	64.21	20221228	0.14	N	095270	500	74 억	185489	N	N	N	N
96	20230816	100702	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6130	-200	5	-3.16	66283790	10783	34.46	6250	6250	6110	8220	4440	6330	6147.06	1.24	-6237	6503	6416	6243	6156	5983	6460	6200	75	1890	500	4550	10	1	14971256	918	-12.09	1.31	12	0.07	-507.00	4673.00	7590	20230620	-19.24	3800	20221228	61.32	7590	-19.24	20230620	4140	48.07	20230103	7590	-19.24	20230620	3800	61.32	20221228	0.14	N	095270	500	74 억	185489	N	N	N	N
97	20230816	090659	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6130	-200	5	-3.16	4544160	741	2.37	6250	6250	6110	8220	4440	6330	6132.47	1.24	-624	6503	6416	6243	6156	5983	6460	6200	75	1890	500	4550	10	1	14971256	918	-12.09	1.31	12	0.00	-507.00	4673.00	7590	20230620	-19.24	3800	20221228	61.32	7590	-19.24	20230620	4140	48.07	20230103	7590	-19.24	20230620	3800	61.32	20221228	0.14	N	095270	500	74 억	185489	N	N	N	N
98	20230814	160652	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6330	60	2	0.96	193260970	31295	64.90	6330	6330	6070	8150	4390	6270	6175.45	1.31	-10877	6530	6400	6300	6170	6070	6465	6235	75	1880	500	4510	10	1	14971256	948	-12.49	1.35	12	0.21	-507.00	4673.00	7590	20230620	-16.60	3800	20221228	66.58	7590	-16.60	20230620	4140	52.90	20230103	7590	-16.60	20230620	3800	66.58	20221228	0.14	N	095270	500	74 억	196365	N	N	N	N
99	20230814	150650	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6220	-50	5	-0.80	145860410	23778	49.31	6330	6330	6070	8150	4390	6270	6134.26	1.31	-10062	6530	6400	6300	6170	6070	6465	6235	75	1880	500	4510	10	1	14971256	931	-12.27	1.33	12	0.16	-507.00	4673.00	7590	20230620	-18.05	3800	20221228	63.68	7590	-18.05	20230620	4140	50.24	20230103	7590	-18.05	20230620	3800	63.68	20221228	0.14	N	095270	500	74 억	196365	N	N	N	N
100	20230814	140651	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6090	-180	5	-2.87	110500980	18029	37.39	6330	6330	6080	8150	4390	6270	6129.07	1.31	-10321	6530	6400	6300	6170	6070	6465	6235	75	1880	500	4510	10	1	14971256	912	-12.01	1.30	12	0.12	-507.00	4673.00	7590	20230620	-19.76	3800	20221228	60.26	7590	-19.76	20230620	4140	47.10	20230103	7590	-19.76	20230620	3800	60.26	20221228	0.14	N	095270	500	74 억	196365	N	N	N	N
101	20230814	130646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6150	-120	5	-1.91	103061190	16807	34.86	6330	6330	6090	8150	4390	6270	6132.04	1.31	-10270	6530	6400	6300	6170	6070	6465	6235	75	1880	500	4510	10	1	14971256	921	-12.13	1.32	12	0.11	-507.00	4673.00	7590	20230620	-18.97	3800	20221228	61.84	7590	-18.97	20230620	4140	48.55	20230103	7590	-18.97	20230620	3800	61.84	20221228	0.14	N	095270	500	74 억	196365	N	N	N	N
102	20230814	120649	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6150	-120	5	-1.91	103061190	16807	34.86	6330	6330	6090	8150	4390	6270	6132.04	1.31	-10270	6530	6400	6300	6170	6070	6465	6235	75	1880	500	4510	10	1	14971256	921	-12.13	1.32	12	0.11	-507.00	4673.00	7590	20230620	-18.97	3800	20221228	61.84	7590	-18.97	20230620	4140	48.55	20230103	7590	-18.97	20230620	3800	61.84	20221228	0.14	N	095270	500	74 억	196365	N	N	N	N
103	20230814	110646	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6160	-110	5	-1.75	64830960	10560	21.90	6330	6330	6100	8150	4390	6270	6139.30	1.31	-6023	6530	6400	6300	6170	6070	6465	6235	75	1880	500	4510	10	1	14971256	922	-12.15	1.32	12	0.07	-507.00	4673.00	7590	20230620	-18.84	3800	20221228	62.11	7590	-18.84	20230620	4140	48.79	20230103	7590	-18.84	20230620	3800	62.11	20221228	0.14	N	095270	500	74 억	196365	N	N	N	N
104	20230814	100648	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6170	-100	5	-1.59	64016570	10428	21.63	6330	6330	6100	8150	4390	6270	6138.91	1.31	-6021	6530	6400	6300	6170	6070	6465	6235	75	1880	500	4510	10	1	14971256	924	-12.17	1.32	12	0.07	-507.00	4673.00	7590	20230620	-18.71	3800	20221228	62.37	7590	-18.71	20230620	4140	49.03	20230103	7590	-18.71	20230620	3800	62.37	20221228	0.14	N	095270	500	74 억	196365	N	N	N	N
105	20230814	090647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6160	-110	5	-1.75	9293630	1505	3.12	6330	6330	6160	8150	4390	6270	6175.17	1.31	274	6530	6400	6300	6170	6070	6465	6235	75	1880	500	4510	10	1	14971256	922	-12.15	1.32	12	0.01	-507.00	4673.00	7590	20230620	-18.84	3800	20221228	62.11	7590	-18.84	20230620	4140	48.79	20230103	7590	-18.84	20230620	3800	62.11	20221228	0.14	N	095270	500	74 억	196365	N	N	N	N
106	20230811	160647	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6270	-10	5	-0.16	300930850	48207	123.63	6250	6430	6200	8160	4400	6280	6242.47	1.30	1765	6493	6386	6243	6136	5993	6440	6190	75	1880	500	4520	10	1	14971256	939	-12.37	1.34	12	0.32	-507.00	4673.00	7590	20230620	-17.39	3800	20221228	65.00	7590	-17.39	20230620	4140	51.45	20230103	7590	-17.39	20230620	3800	65.00	20221228	0.17	N	095270	500	74 억	194540	N	N	N	N
107	20230811	150641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6280	0	3	0.00	290575960	46554	119.39	6250	6430	6200	8160	4400	6280	6241.70	1.30	2858	6493	6386	6243	6136	5993	6440	6190	75	1880	500	4520	10	1	14971256	940	-12.39	1.34	12	0.31	-507.00	4673.00	7590	20230620	-17.26	3800	20221228	65.26	7590	-17.26	20230620	4140	51.69	20230103	7590	-17.26	20230620	3800	65.26	20221228	0.17	N	095270	500	74 억	194540	N	N	N	N
108	20230811	140642	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6270	-10	5	-0.16	259666990	41600	106.68	6250	6430	6200	8160	4400	6280	6241.99	1.30	1859	6493	6386	6243	6136	5993	6440	6190	75	1880	500	4520	10	1	14971256	939	-12.37	1.34	12	0.28	-507.00	4673.00	7590	20230620	-17.39	3800	20221228	65.00	7590	-17.39	20230620	4140	51.45	20230103	7590	-17.39	20230620	3800	65.00	20221228	0.17	N	095270	500	74 억	194540	N	N	N	N
109	20230811	130640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6260	-20	5	-0.32	219783580	35211	90.30	6250	6430	6200	8160	4400	6280	6241.90	1.30	-21	6493	6386	6243	6136	5993	6440	6190	75	1880	500	4520	10	1	14971256	937	-12.35	1.34	12	0.24	-507.00	4673.00	7590	20230620	-17.52	3800	20221228	64.74	7590	-17.52	20230620	4140	51.21	20230103	7590	-17.52	20230620	3800	64.74	20221228	0.17	N	095270	500	74 억	194540	N	N	N	N
110	20230811	120637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6240	-40	5	-0.64	98198080	15644	40.12	6250	6430	6200	8160	4400	6280	6277.04	1.30	-2057	6493	6386	6243	6136	5993	6440	6190	75	1880	500	4520	10	1	14971256	934	-12.31	1.34	12	0.10	-507.00	4673.00	7590	20230620	-17.79	3800	20221228	64.21	7590	-17.79	20230620	4140	50.72	20230103	7590	-17.79	20230620	3800	64.21	20221228	0.17	N	095270	500	74 억	194540	N	N	N	N
111	20230811	110635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6250	-30	5	-0.48	90914990	14474	37.12	6250	6430	6200	8160	4400	6280	6281.26	1.30	-2191	6493	6386	6243	6136	5993	6440	6190	75	1880	500	4520	10	1	14971256	936	-12.33	1.34	12	0.10	-507.00	4673.00	7590	20230620	-17.65	3800	20221228	64.47	7590	-17.65	20230620	4140	50.97	20230103	7590	-17.65	20230620	3800	64.47	20221228	0.17	N	095270	500	74 억	194540	N	N	N	N
112	20230811	100633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6320	40	2	0.64	37479140	5948	15.25	6250	6430	6200	8160	4400	6280	6301.13	1.30	-2576	6493	6386	6243	6136	5993	6440	6190	75	1880	500	4520	10	1	14971256	946	-12.47	1.35	12	0.04	-507.00	4673.00	7590	20230620	-16.73	3800	20221228	66.32	7590	-16.73	20230620	4140	52.66	20230103	7590	-16.73	20230620	3800	66.32	20221228	0.17	N	095270	500	74 억	194540	N	N	N	N
113	20230811	090641	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6290	10	2	0.16	9230540	1457	3.74	6250	6430	6250	8160	4400	6280	6335.31	1.30	-1090	6493	6386	6243	6136	5993	6440	6190	75	1880	500	4520	10	1	14971256	942	-12.41	1.35	12	0.01	-507.00	4673.00	7590	20230620	-17.13	3800	20221228	65.53	7590	-17.13	20230620	4140	51.93	20230103	7590	-17.13	20230620	3800	65.53	20221228	0.17	N	095270	500	74 억	194540	N	N	N	N
114	20230810	160635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6280	80	2	1.29	242006140	38993	58.59	6190	6350	6100	8060	4340	6200	6206.40	1.22	12330	6506	6352	6106	5952	5706	6430	6030	75	1860	500	4460	10	1	14971256	940	-12.39	1.34	12	0.26	-507.00	4673.00	7590	20230620	-17.26	3800	20221228	65.26	7590	-17.26	20230620	4140	51.69	20230103	7590	-17.26	20230620	3800	65.26	20221228	0.17	N	095270	500	74 억	182209	N	N	N	N
115	20230810	150632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6280	80	2	1.29	223058630	35969	54.05	6190	6350	6100	8060	4340	6200	6201.41	1.22	12274	6506	6352	6106	5952	5706	6430	6030	75	1860	500	4460	10	1	14971256	940	-12.39	1.34	12	0.24	-507.00	4673.00	7590	20230620	-17.26	3800	20221228	65.26	7590	-17.26	20230620	4140	51.69	20230103	7590	-17.26	20230620	3800	65.26	20221228	0.17	N	095270	500	74 억	182209	N	N	N	N
116	20230810	140632	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6300	100	2	1.61	212316960	34254	51.47	6190	6350	6100	8060	4340	6200	6198.31	1.22	13554	6506	6352	6106	5952	5706	6430	6030	75	1860	500	4460	10	1	14971256	943	-12.43	1.35	12	0.23	-507.00	4673.00	7590	20230620	-17.00	3800	20221228	65.79	7590	-17.00	20230620	4140	52.17	20230103	7590	-17.00	20230620	3800	65.79	20221228	0.17	N	095270	500	74 억	182209	N	N	N	N
117	20230810	130627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6340	140	2	2.26	197630020	31906	47.94	6190	6350	6100	8060	4340	6200	6194.13	1.22	13289	6506	6352	6106	5952	5706	6430	6030	75	1860	500	4460	10	1	14971256	949	-12.50	1.36	12	0.21	-507.00	4673.00	7590	20230620	-16.47	3800	20221228	66.84	7590	-16.47	20230620	4140	53.14	20230103	7590	-16.47	20230620	3800	66.84	20221228	0.17	N	095270	500	74 억	182209	N	N	N	N
118	20230810	120637	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6160	-40	5	-0.65	107962990	17562	26.39	6190	6240	6100	8060	4340	6200	6147.53	1.22	4916	6506	6352	6106	5952	5706	6430	6030	75	1860	500	4460	10	1	14971256	922	-12.15	1.32	12	0.12	-507.00	4673.00	7590	20230620	-18.84	3800	20221228	62.11	7590	-18.84	20230620	4140	48.79	20230103	7590	-18.84	20230620	3800	62.11	20221228	0.17	N	095270	500	74 억	182209	N	N	N	N
119	20230810	110639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6200	0	3	0.00	89173460	14512	21.81	6190	6240	6100	8060	4340	6200	6144.81	1.22	4881	6506	6352	6106	5952	5706	6430	6030	75	1860	500	4460	10	1	14971256	928	-12.23	1.33	12	0.10	-507.00	4673.00	7590	20230620	-18.31	3800	20221228	63.16	7590	-18.31	20230620	4140	49.76	20230103	7590	-18.31	20230620	3800	63.16	20221228	0.17	N	095270	500	74 억	182209	N	N	N	N
120	20230810	100635	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6130	-70	5	-1.13	66573910	10834	16.28	6190	6240	6100	8060	4340	6200	6144.91	1.22	4381	6506	6352	6106	5952	5706	6430	6030	75	1860	500	4460	10	1	14971256	918	-12.09	1.31	12	0.07	-507.00	4673.00	7590	20230620	-19.24	3800	20221228	61.32	7590	-19.24	20230620	4140	48.07	20230103	7590	-19.24	20230620	3800	61.32	20221228	0.17	N	095270	500	74 억	182209	N	N	N	N
121	20230810	090643	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6140	-60	5	-0.97	16159410	2621	3.94	6190	6240	6140	8060	4340	6200	6165.36	1.22	923	6506	6352	6106	5952	5706	6430	6030	75	1860	500	4460	10	1	14971256	919	-12.11	1.31	12	0.02	-507.00	4673.00	7590	20230620	-19.10	3800	20221228	61.58	7590	-19.10	20230620	4140	48.31	20230103	7590	-19.10	20230620	3800	61.58	20221228	0.17	N	095270	500	74 억	182209	N	N	N	N
122	20230809	160633	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6200	290	2	4.91	402893300	66551	65.55	5890	6260	5860	7680	4140	5910	6053.89	0.99	34493	6190	6050	5910	5770	5630	5980	5700	75	1770	500	4250	10	1	14971256	928	-12.23	1.33	12	0.44	-507.00	4673.00	7590	20230620	-18.31	3800	20221228	63.16	7590	-18.31	20230620	4140	49.76	20230103	7590	-18.31	20230620	3800	63.16	20221228	0.20	N	095270	500	74 억	147777	N	N	N	N
123	20230809	150625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6210	300	2	5.08	309895130	51420	50.64	5890	6260	5860	7680	4140	5910	6026.74	0.99	32820	6190	6050	5910	5770	5630	5980	5700	75	1770	500	4250	10	1	14971256	930	-12.25	1.33	12	0.34	-507.00	4673.00	7590	20230620	-18.18	3800	20221228	63.42	7590	-18.18	20230620	4140	50.00	20230103	7590	-18.18	20230620	3800	63.42	20221228	0.20	N	095270	500	74 억	147777	N	N	N	N
124	20230809	140625	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6050	140	2	2.37	233698970	39019	38.43	5890	6090	5860	7680	4140	5910	5989.36	0.99	21855	6190	6050	5910	5770	5630	5980	5700	75	1770	500	4250	10	1	14971256	906	-11.93	1.29	12	0.26	-507.00	4673.00	7590	20230620	-20.29	3800	20221228	59.21	7590	-20.29	20230620	4140	46.14	20230103	7590	-20.29	20230620	3800	59.21	20221228	0.20	N	095270	500	74 억	147777	N	N	N	N
125	20230809	130639	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6060	150	2	2.54	223183630	37275	36.71	5890	6090	5860	7680	4140	5910	5987.49	0.99	20334	6190	6050	5910	5770	5630	5980	5700	75	1770	500	4250	10	1	14971256	907	-11.95	1.30	12	0.25	-507.00	4673.00	7590	20230620	-20.16	3800	20221228	59.47	7590	-20.16	20230620	4140	46.38	20230103	7590	-20.16	20230620	3800	59.47	20221228	0.20	N	095270	500	74 억	147777	N	N	N	N
126	20230809	120636	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6080	170	2	2.88	219873340	36728	36.17	5890	6090	5860	7680	4140	5910	5986.53	0.99	19794	6190	6050	5910	5770	5630	5980	5700	75	1770	500	4250	10	1	14971256	910	-11.99	1.30	12	0.25	-507.00	4673.00	7590	20230620	-19.89	3800	20221228	60.00	7590	-19.89	20230620	4140	46.86	20230103	7590	-19.89	20230620	3800	60.00	20221228	0.20	N	095270	500	74 억	147777	N	N	N	N
127	20230809	110634	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5950	40	2	0.68	104729680	17566	17.30	5890	6020	5860	7680	4140	5910	5962.07	0.99	2050	6190	6050	5910	5770	5630	5980	5700	75	1770	500	4250	10	1	14971256	891	-11.74	1.27	12	0.12	-507.00	4673.00	7590	20230620	-21.61	3800	20221228	56.58	7590	-21.61	20230620	4140	43.72	20230103	7590	-21.61	20230620	3800	56.58	20221228	0.20	N	095270	500	74 억	147777	N	N	N	N
128	20230809	100624	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6010	100	2	1.69	69409420	11634	11.46	5890	6020	5860	7680	4140	5910	5966.08	0.99	1557	6190	6050	5910	5770	5630	5980	5700	75	1770	500	4250	10	1	14971256	900	-11.85	1.29	12	0.08	-507.00	4673.00	7590	20230620	-20.82	3800	20221228	58.16	7590	-20.82	20230620	4140	45.17	20230103	7590	-20.82	20230620	3800	58.16	20221228	0.20	N	095270	500	74 억	147777	N	N	N	N
129	20230809	090627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5990	80	2	1.35	5070550	855	0.84	5890	5990	5860	7680	4140	5910	5930.47	0.99	-270	6190	6050	5910	5770	5630	5980	5700	75	1770	500	4250	10	1	14971256	897	-11.81	1.28	12	0.01	-507.00	4673.00	7590	20230620	-21.08	3800	20221228	57.63	7590	-21.08	20230620	4140	44.69	20230103	7590	-21.08	20230620	3800	57.63	20221228	0.20	N	095270	500	74 억	147777	N	N	N	N
130	20230808	160640	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5910	-80	5	-1.34	598947390	101534	169.97	5930	6050	5770	7780	4200	5990	5898.98	1.05	-8900	6183	6086	5993	5896	5803	6040	5850	75	1790	500	4310	10	1	14971256	885	-11.66	1.26	12	0.68	-507.00	4673.00	7590	20230620	-22.13	3800	20221228	55.53	7590	-22.13	20230620	4140	42.75	20230103	7590	-22.13	20230620	3800	55.53	20221228	0.22	N	095270	500	74 억	156677	N	N	N	N
131	20230808	150631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5850	-140	5	-2.34	556687920	94377	157.99	5930	6050	5770	7780	4200	5990	5898.55	1.05	-5475	6183	6086	5993	5896	5803	6040	5850	75	1790	500	4310	10	1	14971256	876	-11.54	1.25	12	0.63	-507.00	4673.00	7590	20230620	-22.92	3800	20221228	53.95	7590	-22.92	20230620	4140	41.30	20230103	7590	-22.92	20230620	3800	53.95	20221228	0.22	N	095270	500	74 억	156677	N	N	N	N
132	20230808	140628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5830	-160	5	-2.67	402971590	68064	113.94	5930	6050	5830	7780	4200	5990	5920.48	1.05	5743	6183	6086	5993	5896	5803	6040	5850	75	1790	500	4310	10	1	14971256	873	-11.50	1.25	12	0.45	-507.00	4673.00	7590	20230620	-23.19	3800	20221228	53.42	7590	-23.19	20230620	4140	40.82	20230103	7590	-23.19	20230620	3800	53.42	20221228	0.22	N	095270	500	74 억	156677	N	N	N	N
133	20230808	130621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5860	-130	5	-2.17	364230740	61447	102.86	5930	6050	5830	7780	4200	5990	5927.56	1.05	10870	6183	6086	5993	5896	5803	6040	5850	75	1790	500	4310	10	1	14971256	877	-11.56	1.25	12	0.41	-507.00	4673.00	7590	20230620	-22.79	3800	20221228	54.21	7590	-22.79	20230620	4140	41.55	20230103	7590	-22.79	20230620	3800	54.21	20221228	0.22	N	095270	500	74 억	156677	N	N	N	N
134	20230808	120628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5840	-150	5	-2.50	358754910	60509	101.29	5930	6050	5830	7780	4200	5990	5928.95	1.05	11024	6183	6086	5993	5896	5803	6040	5850	75	1790	500	4310	10	1	14971256	874	-11.52	1.25	12	0.40	-507.00	4673.00	7590	20230620	-23.06	3800	20221228	53.68	7590	-23.06	20230620	4140	41.06	20230103	7590	-23.06	20230620	3800	53.68	20221228	0.22	N	095270	500	74 억	156677	N	N	N	N
135	20230808	110619	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5840	-150	5	-2.50	343100460	57831	96.81	5930	6050	5840	7780	4200	5990	5932.81	1.05	11774	6183	6086	5993	5896	5803	6040	5850	75	1790	500	4310	10	1	14971256	874	-11.52	1.25	12	0.39	-507.00	4673.00	7590	20230620	-23.06	3800	20221228	53.68	7590	-23.06	20230620	4140	41.06	20230103	7590	-23.06	20230620	3800	53.68	20221228	0.22	N	095270	500	74 억	156677	N	N	N	N
136	20230808	100630	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5960	-30	5	-0.50	220492480	37053	62.03	5930	6050	5900	7780	4200	5990	5950.73	1.05	11769	6183	6086	5993	5896	5803	6040	5850	75	1790	500	4310	10	1	14971256	892	-11.76	1.28	12	0.25	-507.00	4673.00	7590	20230620	-21.48	3800	20221228	56.84	7590	-21.48	20230620	4140	43.96	20230103	7590	-21.48	20230620	3800	56.84	20221228	0.22	N	095270	500	74 억	156677	N	N	N	N
137	20230808	090631	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5980	-10	5	-0.17	22788660	3829	6.41	5930	6050	5930	7780	4200	5990	5951.60	1.05	221	6183	6086	5993	5896	5803	6040	5850	75	1790	500	4310	10	1	14971256	895	-11.79	1.28	12	0.03	-507.00	4673.00	7590	20230620	-21.21	3800	20221228	57.37	7590	-21.21	20230620	4140	44.44	20230103	7590	-21.21	20230620	3800	57.37	20221228	0.22	N	095270	500	74 억	156677	N	N	N	N
138	20230807	160626	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5990	-20	5	-0.33	356840130	59737	96.03	6090	6090	5900	7810	4210	6010	5973.52	1.02	4582	6216	6112	6016	5912	5816	6065	5865	75	1800	500	4320	10	1	14971256	897	-11.81	1.28	12	0.40	-507.00	4673.00	7590	20230620	-21.08	3800	20221228	57.63	7590	-21.08	20230620	4140	44.69	20230103	7590	-21.08	20230620	3800	57.63	20221228	0.21	N	095270	500	74 억	152595	N	N	N	N
139	20230807	150627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6040	30	2	0.50	306726950	51376	82.59	6090	6090	5900	7810	4210	6010	5970.24	1.02	3707	6216	6112	6016	5912	5816	6065	5865	75	1800	500	4320	10	1	14971256	904	-11.91	1.29	12	0.34	-507.00	4673.00	7590	20230620	-20.42	3800	20221228	58.95	7590	-20.42	20230620	4140	45.89	20230103	7590	-20.42	20230620	3800	58.95	20221228	0.21	N	095270	500	74 억	152595	N	N	N	N
140	20230807	140628	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5950	-60	5	-1.00	168627470	28397	45.65	6090	6090	5900	7810	4210	6010	5938.21	1.02	-2301	6216	6112	6016	5912	5816	6065	5865	75	1800	500	4320	10	1	14971256	891	-11.74	1.27	12	0.19	-507.00	4673.00	7590	20230620	-21.61	3800	20221228	56.58	7590	-21.61	20230620	4140	43.72	20230103	7590	-21.61	20230620	3800	56.58	20221228	0.21	N	095270	500	74 억	152595	N	N	N	N
141	20230807	130623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5920	-90	5	-1.50	155524900	26186	42.09	6090	6090	5900	7810	4210	6010	5939.24	1.02	-2565	6216	6112	6016	5912	5816	6065	5865	75	1800	500	4320	10	1	14971256	886	-11.68	1.27	12	0.17	-507.00	4673.00	7590	20230620	-22.00	3800	20221228	55.79	7590	-22.00	20230620	4140	43.00	20230103	7590	-22.00	20230620	3800	55.79	20221228	0.21	N	095270	500	74 억	152595	N	N	N	N
142	20230807	120621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5950	-60	5	-1.00	138933280	23393	37.61	6090	6090	5900	7810	4210	6010	5939.10	1.02	-2728	6216	6112	6016	5912	5816	6065	5865	75	1800	500	4320	10	1	14971256	891	-11.74	1.27	12	0.16	-507.00	4673.00	7590	20230620	-21.61	3800	20221228	56.58	7590	-21.61	20230620	4140	43.72	20230103	7590	-21.61	20230620	3800	56.58	20221228	0.21	N	095270	500	74 억	152595	N	N	N	N
143	20230807	110617	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5950	-60	5	-1.00	133535210	22483	36.14	6090	6090	5900	7810	4210	6010	5939.39	1.02	-2830	6216	6112	6016	5912	5816	6065	5865	75	1800	500	4320	10	1	14971256	891	-11.74	1.27	12	0.15	-507.00	4673.00	7590	20230620	-21.61	3800	20221228	56.58	7590	-21.61	20230620	4140	43.72	20230103	7590	-21.61	20230620	3800	56.58	20221228	0.21	N	095270	500	74 억	152595	N	N	N	N
144	20230807	100623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5990	-20	5	-0.33	90561520	15221	24.47	6090	6090	5920	7810	4210	6010	5949.77	1.02	-1040	6216	6112	6016	5912	5816	6065	5865	75	1800	500	4320	10	1	14971256	897	-11.81	1.28	12	0.10	-507.00	4673.00	7590	20230620	-21.08	3800	20221228	57.63	7590	-21.08	20230620	4140	44.69	20230103	7590	-21.08	20230620	3800	57.63	20221228	0.21	N	095270	500	74 억	152595	N	N	N	N
145	20230807	090623	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6010	0	3	0.00	29987080	5018	8.07	6090	6090	5950	7810	4210	6010	5975.90	1.02	-643	6216	6112	6016	5912	5816	6065	5865	75	1800	500	4320	10	1	14971256	900	-11.85	1.29	12	0.03	-507.00	4673.00	7590	20230620	-20.82	3800	20221228	58.16	7590	-20.82	20230620	4140	45.17	20230103	7590	-20.82	20230620	3800	58.16	20221228	0.21	N	095270	500	74 억	152595	N	N	N	N
146	20230804	160618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6010	-20	5	-0.33	372072180	62207	84.12	6120	6120	5920	7830	4230	6030	5981.19	1.03	-2317	6223	6126	6033	5936	5843	6080	5890	75	1800	500	4340	10	1	14971256	900	-11.85	1.29	12	0.42	-507.00	4673.00	7590	20230620	-20.82	3800	20221228	58.16	7590	-20.82	20230620	4140	45.17	20230103	7590	-20.82	20230620	3800	58.16	20221228	0.19	N	095270	500	74 억	154912	N	N	N	N
147	20230804	150618	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5990	-40	5	-0.66	353426760	59101	79.92	6120	6120	5920	7830	4230	6030	5980.05	1.03	-987	6223	6126	6033	5936	5843	6080	5890	75	1800	500	4340	10	1	14971256	897	-11.81	1.28	12	0.39	-507.00	4673.00	7590	20230620	-21.08	3800	20221228	57.63	7590	-21.08	20230620	4140	44.69	20230103	7590	-21.08	20230620	3800	57.63	20221228	0.19	N	095270	500	74 억	154912	N	N	N	N
148	20230804	140627	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5990	-40	5	-0.66	338630690	56616	76.56	6120	6120	5920	7830	4230	6030	5981.18	1.03	-1105	6223	6126	6033	5936	5843	6080	5890	75	1800	500	4340	10	1	14971256	897	-11.81	1.28	12	0.38	-507.00	4673.00	7590	20230620	-21.08	3800	20221228	57.63	7590	-21.08	20230620	4140	44.69	20230103	7590	-21.08	20230620	3800	57.63	20221228	0.19	N	095270	500	74 억	154912	N	N	N	N
149	20230804	130616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6040	10	2	0.17	272345600	45474	61.50	6120	6120	5920	7830	4230	6030	5989.04	1.03	-1433	6223	6126	6033	5936	5843	6080	5890	75	1800	500	4340	10	1	14971256	904	-11.91	1.29	12	0.30	-507.00	4673.00	7590	20230620	-20.42	3800	20221228	58.95	7590	-20.42	20230620	4140	45.89	20230103	7590	-20.42	20230620	3800	58.95	20221228	0.19	N	095270	500	74 억	154912	N	N	N	N
150	20230804	120616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6020	-10	5	-0.17	271220060	45287	61.24	6120	6120	5920	7830	4230	6030	5988.92	1.03	-1431	6223	6126	6033	5936	5843	6080	5890	75	1800	500	4340	10	1	14971256	901	-11.87	1.29	12	0.30	-507.00	4673.00	7590	20230620	-20.69	3800	20221228	58.42	7590	-20.69	20230620	4140	45.41	20230103	7590	-20.69	20230620	3800	58.42	20221228	0.19	N	095270	500	74 억	154912	N	N	N	N
151	20230804	110621	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5960	-70	5	-1.16	210647920	35155	47.54	6120	6120	5950	7830	4230	6030	5991.98	1.03	2192	6223	6126	6033	5936	5843	6080	5890	75	1800	500	4340	10	1	14971256	892	-11.76	1.28	12	0.23	-507.00	4673.00	7590	20230620	-21.48	3800	20221228	56.84	7590	-21.48	20230620	4140	43.96	20230103	7590	-21.48	20230620	3800	56.84	20221228	0.19	N	095270	500	74 억	154912	N	N	N	N
152	20230804	100612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6010	-20	5	-0.33	119665160	19939	26.96	6120	6120	5970	7830	4230	6030	6001.56	1.03	105	6223	6126	6033	5936	5843	6080	5890	75	1800	500	4340	10	1	14971256	900	-11.85	1.29	12	0.13	-507.00	4673.00	7590	20230620	-20.82	3800	20221228	58.16	7590	-20.82	20230620	4140	45.17	20230103	7590	-20.82	20230620	3800	58.16	20221228	0.19	N	095270	500	74 억	154912	N	N	N	N
153	20230804	090611	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6090	60	2	1.00	85320	14	0.02	6120	6120	6090	7830	4230	6030	6094.29	1.03	-10	6223	6126	6033	5936	5843	6080	5890	75	1800	500	4340	10	1	14971256	912	-12.01	1.30	12	0.00	-507.00	4673.00	7590	20230620	-19.76	3800	20221228	60.26	7590	-19.76	20230620	4140	47.10	20230103	7590	-19.76	20230620	3800	60.26	20221228	0.19	N	095270	500	74 억	154912	N	N	N	N
154	20230803	160613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6030	-70	5	-1.15	444320460	73947	157.62	6040	6130	5940	7930	4270	6100	6008.63	0.99	6188	6266	6182	6056	5972	5846	6225	6015	75	1830	500	4390	10	1	14971256	903	-11.89	1.29	12	0.49	-507.00	4673.00	7590	20230620	-20.55	3800	20221228	58.68	7590	-20.55	20230620	4140	45.65	20230103	7590	-20.55	20230620	3800	58.68	20221228	0.20	N	095270	500	74 억	148724	N	N	N	N
155	20230803	150616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5990	-110	5	-1.80	413462780	68807	146.67	6040	6130	5940	7930	4270	6100	6009.02	0.99	9732	6266	6182	6056	5972	5846	6225	6015	75	1830	500	4390	10	1	14971256	897	-11.81	1.28	12	0.46	-507.00	4673.00	7590	20230620	-21.08	3800	20221228	57.63	7590	-21.08	20230620	4140	44.69	20230103	7590	-21.08	20230620	3800	57.63	20221228	0.20	N	095270	500	74 억	148724	N	N	N	N
156	20230803	140610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6030	-70	5	-1.15	296965460	49359	105.21	6040	6130	5940	7930	4270	6100	6016.44	0.99	8222	6266	6182	6056	5972	5846	6225	6015	75	1830	500	4390	10	1	14971256	903	-11.89	1.29	12	0.33	-507.00	4673.00	7590	20230620	-20.55	3800	20221228	58.68	7590	-20.55	20230620	4140	45.65	20230103	7590	-20.55	20230620	3800	58.68	20221228	0.20	N	095270	500	74 억	148724	N	N	N	N
157	20230803	130614	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5990	-110	5	-1.80	256140200	42561	90.72	6040	6130	5940	7930	4270	6100	6018.19	0.99	11577	6266	6182	6056	5972	5846	6225	6015	75	1830	500	4390	10	1	14971256	897	-11.81	1.28	12	0.28	-507.00	4673.00	7590	20230620	-21.08	3800	20221228	57.63	7590	-21.08	20230620	4140	44.69	20230103	7590	-21.08	20230620	3800	57.63	20221228	0.20	N	095270	500	74 억	148724	N	N	N	N
158	20230803	120616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5970	-130	5	-2.13	242531820	40273	85.84	6040	6130	5970	7930	4270	6100	6022.19	0.99	11449	6266	6182	6056	5972	5846	6225	6015	75	1830	500	4390	10	1	14971256	894	-11.78	1.28	12	0.27	-507.00	4673.00	7590	20230620	-21.34	3800	20221228	57.11	7590	-21.34	20230620	4140	44.20	20230103	7590	-21.34	20230620	3800	57.11	20221228	0.20	N	095270	500	74 억	148724	N	N	N	N
159	20230803	110610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6060	-40	5	-0.66	214507080	35601	75.89	6040	6130	5970	7930	4270	6100	6025.31	0.99	10623	6266	6182	6056	5972	5846	6225	6015	75	1830	500	4390	10	1	14971256	907	-11.95	1.30	12	0.24	-507.00	4673.00	7590	20230620	-20.16	3800	20221228	59.47	7590	-20.16	20230620	4140	46.38	20230103	7590	-20.16	20230620	3800	59.47	20221228	0.20	N	095270	500	74 억	148724	N	N	N	N
160	20230803	100608	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6060	-40	5	-0.66	18862850	3107	6.62	6040	6130	6030	7930	4270	6100	6071.08	0.99	1051	6266	6182	6056	5972	5846	6225	6015	75	1830	500	4390	10	1	14971256	907	-11.95	1.30	12	0.02	-507.00	4673.00	7590	20230620	-20.16	3800	20221228	59.47	7590	-20.16	20230620	4140	46.38	20230103	7590	-20.16	20230620	3800	59.47	20221228	0.20	N	095270	500	74 억	148724	N	N	N	N
161	20230803	090607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6080	-20	5	-0.33	2700530	447	0.95	6040	6080	6040	7930	4270	6100	6041.45	0.99	-116	6266	6182	6056	5972	5846	6225	6015	75	1830	500	4390	10	1	14971256	910	-11.99	1.30	12	0.00	-507.00	4673.00	7590	20230620	-19.89	3800	20221228	60.00	7590	-19.89	20230620	4140	46.86	20230103	7590	-19.89	20230620	3800	60.00	20221228	0.20	N	095270	500	74 억	148724	N	N	N	N
162	20230802	160612	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6100	-30	5	-0.49	283011320	46912	91.47	6050	6140	5930	7960	4300	6130	6032.81	0.99	841	6283	6206	6093	6016	5903	6245	6055	75	1830	500	4410	10	1	14971256	913	-12.03	1.31	12	0.31	-507.00	4673.00	7590	20230620	-19.63	3800	20221228	60.53	7590	-19.63	20230620	4140	47.34	20230103	7590	-19.63	20230620	3800	60.53	20221228	0.21	N	095270	500	74 억	147883	N	N	N	N
163	20230802	150620	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6080	-50	5	-0.82	269728150	44733	87.22	6050	6140	5930	7960	4300	6130	6029.74	0.99	1594	6283	6206	6093	6016	5903	6245	6055	75	1830	500	4410	10	1	14971256	910	-11.99	1.30	12	0.30	-507.00	4673.00	7590	20230620	-19.89	3800	20221228	60.00	7590	-19.89	20230620	4140	46.86	20230103	7590	-19.89	20230620	3800	60.00	20221228	0.21	N	095270	500	74 억	147883	N	N	N	N
164	20230802	140613	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5980	-150	5	-2.45	260783520	43245	84.32	6050	6140	5930	7960	4300	6130	6030.37	0.99	1905	6283	6206	6093	6016	5903	6245	6055	75	1830	500	4410	10	1	14971256	895	-11.79	1.28	12	0.29	-507.00	4673.00	7590	20230620	-21.21	3800	20221228	57.37	7590	-21.21	20230620	4140	44.44	20230103	7590	-21.21	20230620	3800	57.37	20221228	0.21	N	095270	500	74 억	147883	N	N	N	N
165	20230802	130610	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6000	-130	5	-2.12	243318770	40313	78.61	6050	6140	5930	7960	4300	6130	6035.74	0.99	1986	6283	6206	6093	6016	5903	6245	6055	75	1830	500	4410	10	1	14971256	898	-11.83	1.28	12	0.27	-507.00	4673.00	7590	20230620	-20.95	3800	20221228	57.89	7590	-20.95	20230620	4140	44.93	20230103	7590	-20.95	20230620	3800	57.89	20221228	0.21	N	095270	500	74 억	147883	N	N	N	N
166	20230802	120605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	5970	-160	5	-2.61	211520630	34971	68.19	6050	6140	5960	7960	4300	6130	6048.46	0.99	1386	6283	6206	6093	6016	5903	6245	6055	75	1830	500	4410	10	1	14971256	894	-11.78	1.28	12	0.23	-507.00	4673.00	7590	20230620	-21.34	3800	20221228	57.11	7590	-21.34	20230620	4140	44.20	20230103	7590	-21.34	20230620	3800	57.11	20221228	0.21	N	095270	500	74 억	147883	N	N	N	N
167	20230802	110605	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6060	-70	5	-1.14	111058390	18252	35.59	6050	6140	6040	7960	4300	6130	6084.72	0.99	799	6283	6206	6093	6016	5903	6245	6055	75	1830	500	4410	10	1	14971256	907	-11.95	1.30	12	0.12	-507.00	4673.00	7590	20230620	-20.16	3800	20221228	59.47	7590	-20.16	20230620	4140	46.38	20230103	7590	-20.16	20230620	3800	59.47	20221228	0.21	N	095270	500	74 억	147883	N	N	N	N
168	20230802	100606	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6110	-20	5	-0.33	66180950	10865	21.19	6050	6140	6050	7960	4300	6130	6091.21	0.99	1315	6283	6206	6093	6016	5903	6245	6055	75	1830	500	4410	10	1	14971256	915	-12.05	1.31	12	0.07	-507.00	4673.00	7590	20230620	-19.50	3800	20221228	60.79	7590	-19.50	20230620	4140	47.58	20230103	7590	-19.50	20230620	3800	60.79	20221228	0.21	N	095270	500	74 억	147883	N	N	N	N
169	20230802	090607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6130	0	3	0.00	25370550	4173	8.14	6050	6130	6050	7960	4300	6130	6079.69	0.99	-82	6283	6206	6093	6016	5903	6245	6055	75	1830	500	4410	10	1	14971256	918	-12.09	1.31	12	0.03	-507.00	4673.00	7590	20230620	-19.24	3800	20221228	61.32	7590	-19.24	20230620	4140	48.07	20230103	7590	-19.24	20230620	3800	61.32	20221228	0.21	N	095270	500	74 억	147883	N	N	N	N
170	20230801	160607	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6130	60	2	0.99	311835540	51267	58.71	6080	6170	5980	7890	4250	6070	6082.58	0.94	7453	6470	6270	6080	5880	5690	6175	5785	75	1820	500	4370	10	1	14971256	918	-12.09	1.31	12	0.34	-507.00	4673.00	7590	20230620	-19.24	3800	20221228	61.32	7590	-19.24	20230620	4140	48.07	20230103	7590	-19.24	20230620	3800	61.32	20221228	0.22	N	095270	500	74 억	140429	N	N	N	N
171	20230801	150604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6140	70	2	1.15	300000340	49335	56.50	6080	6170	5980	7890	4250	6070	6080.88	0.94	7728	6470	6270	6080	5880	5690	6175	5785	75	1820	500	4370	10	1	14971256	919	-12.11	1.31	12	0.33	-507.00	4673.00	7590	20230620	-19.10	3800	20221228	61.58	7590	-19.10	20230620	4140	48.31	20230103	7590	-19.10	20230620	3800	61.58	20221228	0.22	N	095270	500	74 억	140429	N	N	N	N
172	20230801	140616	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6120	50	2	0.82	278386690	45792	52.44	6080	6170	5980	7890	4250	6070	6079.37	0.94	7361	6470	6270	6080	5880	5690	6175	5785	75	1820	500	4370	10	1	14971256	916	-12.07	1.31	12	0.31	-507.00	4673.00	7590	20230620	-19.37	3800	20221228	61.05	7590	-19.37	20230620	4140	47.83	20230103	7590	-19.37	20230620	3800	61.05	20221228	0.22	N	095270	500	74 억	140429	N	N	N	N
173	20230801	130602	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6150	80	2	1.32	193446630	31831	36.45	6080	6170	5980	7890	4250	6070	6077.30	0.94	3366	6470	6270	6080	5880	5690	6175	5785	75	1820	500	4370	10	1	14971256	921	-12.13	1.32	12	0.21	-507.00	4673.00	7590	20230620	-18.97	3800	20221228	61.84	7590	-18.97	20230620	4140	48.55	20230103	7590	-18.97	20230620	3800	61.84	20221228	0.22	N	095270	500	74 억	140429	N	N	N	N
174	20230801	120603	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6120	50	2	0.82	138960570	22891	26.21	6080	6170	5980	7890	4250	6070	6070.53	0.94	643	6470	6270	6080	5880	5690	6175	5785	75	1820	500	4370	10	1	14971256	916	-12.07	1.31	12	0.15	-507.00	4673.00	7590	20230620	-19.37	3800	20221228	61.05	7590	-19.37	20230620	4140	47.83	20230103	7590	-19.37	20230620	3800	61.05	20221228	0.22	N	095270	500	74 억	140429	N	N	N	N
175	20230801	110600	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6080	10	2	0.16	107465360	17720	20.29	6080	6170	5980	7890	4250	6070	6064.64	0.94	1098	6470	6270	6080	5880	5690	6175	5785	75	1820	500	4370	10	1	14971256	910	-11.99	1.30	12	0.12	-507.00	4673.00	7590	20230620	-19.89	3800	20221228	60.00	7590	-19.89	20230620	4140	46.86	20230103	7590	-19.89	20230620	3800	60.00	20221228	0.22	N	095270	500	74 억	140429	N	N	N	N
176	20230801	100604	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6050	-20	5	-0.33	35117290	5827	6.67	6080	6080	5980	7890	4250	6070	6026.64	0.94	-577	6470	6270	6080	5880	5690	6175	5785	75	1820	500	4370	10	1	14971256	906	-11.93	1.29	12	0.04	-507.00	4673.00	7590	20230620	-20.29	3800	20221228	59.21	7590	-20.29	20230620	4140	46.14	20230103	7590	-20.29	20230620	3800	59.21	20221228	0.22	N	095270	500	74 억	140429	N	N	N	N
177	20230801	090559	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6070	0	3	0.00	1742260	287	0.33	6080	6080	6060	7890	4250	6070	6070.60	0.94	-266	6470	6270	6080	5880	5690	6175	5785	75	1820	500	4370	10	1	14971256	909	-11.97	1.30	12	0.00	-507.00	4673.00	7590	20230620	-20.03	3800	20221228	59.74	7590	-20.03	20230620	4140	46.62	20230103	7590	-20.03	20230620	3800	59.74	20221228	0.22	N	095270	500	74 억	140429	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History