KissMeData/092300/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160728	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4750	-60	5	-1.25	431993540	90712	78.67	4800	4860	4720	6250	3370	4810	4762.32	1.67	12	4940	4875	4810	4745	4680	4907	4777	93	1440	500	3460	5	1	18672816	887	19.00	0.95	12	0.49	250.00	5012.00	6850	20230413	-30.66	3355	20221021	41.58	6850	-30.66	20230413	4110	15.57	20230103	6850	-30.66	20230413	3355	41.58	20221021	4.78	N	092300	500	93 억	312741	N	N	N	N
3	20230831	150920	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4735	-75	5	-1.56	411141525	86316	74.86	4800	4860	4720	6250	3370	4810	4763.21	1.67	606	4940	4875	4810	4745	4680	4907	4777	93	1440	500	3460	5	1	18672816	884	18.94	0.94	12	0.46	250.00	5012.00	6850	20230413	-30.88	3355	20221021	41.13	6850	-30.88	20230413	4110	15.21	20230103	6850	-30.88	20230413	3355	41.13	20221021	4.78	N	092300	500	93 억	312741	N	N	N	N
4	20230831	141014	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4730	-80	5	-1.66	365891145	76745	66.56	4800	4860	4730	6250	3370	4810	4767.62	1.67	2161	4940	4875	4810	4745	4680	4907	4777	93	1440	500	3460	5	1	18672816	883	18.92	0.94	12	0.41	250.00	5012.00	6850	20230413	-30.95	3355	20221021	40.98	6850	-30.95	20230413	4110	15.09	20230103	6850	-30.95	20230413	3355	40.98	20221021	4.78	N	092300	500	93 억	312741	N	N	N	N
5	20230831	130943	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4765	-45	5	-0.94	304200720	63727	55.27	4800	4860	4730	6250	3370	4810	4773.50	1.67	2021	4940	4875	4810	4745	4680	4907	4777	93	1440	500	3460	5	1	18672816	890	19.06	0.95	12	0.34	250.00	5012.00	6850	20230413	-30.44	3355	20221021	42.03	6850	-30.44	20230413	4110	15.94	20230103	6850	-30.44	20230413	3355	42.03	20221021	4.78	N	092300	500	93 억	312741	N	N	N	N
6	20230831	121006	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4790	-20	5	-0.42	275974725	57789	50.12	4800	4860	4730	6250	3370	4810	4775.56	1.67	-806	4940	4875	4810	4745	4680	4907	4777	93	1440	500	3460	5	1	18672816	894	19.16	0.96	12	0.31	250.00	5012.00	6850	20230413	-30.07	3355	20221021	42.77	6850	-30.07	20230413	4110	16.55	20230103	6850	-30.07	20230413	3355	42.77	20221021	4.78	N	092300	500	93 억	312741	N	N	N	N
7	20230831	111406	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4760	-50	5	-1.04	232605275	48696	42.23	4800	4860	4730	6250	3370	4810	4776.68	1.67	-301	4940	4875	4810	4745	4680	4907	4777	93	1440	500	3460	5	1	18672816	889	19.04	0.95	12	0.26	250.00	5012.00	6850	20230413	-30.51	3355	20221021	41.88	6850	-30.51	20230413	4110	15.82	20230103	6850	-30.51	20230413	3355	41.88	20221021	4.78	N	092300	500	93 억	312741	N	N	N	N
8	20230831	101054	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4795	-15	5	-0.31	135667645	28326	24.57	4800	4860	4765	6250	3370	4810	4789.51	1.67	-3553	4940	4875	4810	4745	4680	4907	4777	93	1440	500	3460	5	1	18672816	895	19.18	0.96	12	0.15	250.00	5012.00	6850	20230413	-30.00	3355	20221021	42.92	6850	-30.00	20230413	4110	16.67	20230103	6850	-30.00	20230413	3355	42.92	20221021	4.78	N	092300	500	93 억	312741	N	N	N	N
9	20230831	090926	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4770	-40	5	-0.83	72367070	15106	13.10	4800	4860	4765	6250	3370	4810	4790.62	1.67	-314	4940	4875	4810	4745	4680	4907	4777	93	1440	500	3460	5	1	18672816	891	19.08	0.95	12	0.08	250.00	5012.00	6850	20230413	-30.36	3355	20221021	42.18	6850	-30.36	20230413	4110	16.06	20230103	6850	-30.36	20230413	3355	42.18	20221021	4.78	N	092300	500	93 억	312741	N	N	N	N
10	20230830	160730	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4810	90	2	1.91	555079980	115161	102.00	4750	4875	4745	6130	3305	4720	4820.03	1.59	14065	4890	4805	4760	4675	4630	4782	4652	93	1410	500	3390	5	1	18672816	898	19.24	0.96	12	0.62	250.00	5012.00	6850	20230413	-29.78	3355	20221021	43.37	6850	-29.78	20230413	4110	17.03	20230103	6850	-29.78	20230413	3355	43.37	20221021	4.90	N	092300	500	93 억	297712	N	N	N	N
11	20230830	150859	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4810	90	2	1.91	542587365	112564	99.70	4750	4875	4745	6130	3305	4720	4820.26	1.59	13777	4890	4805	4760	4675	4630	4782	4652	93	1410	500	3390	5	1	18672816	898	19.24	0.96	12	0.60	250.00	5012.00	6850	20230413	-29.78	3355	20221021	43.37	6850	-29.78	20230413	4110	17.03	20230103	6850	-29.78	20230413	3355	43.37	20221021	4.90	N	092300	500	93 억	297712	N	N	N	N
12	20230830	140942	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4800	80	2	1.69	493966900	102434	90.73	4750	4875	4745	6130	3305	4720	4822.29	1.59	12287	4890	4805	4760	4675	4630	4782	4652	93	1410	500	3390	5	1	18672816	896	19.20	0.96	12	0.55	250.00	5012.00	6850	20230413	-29.93	3355	20221021	43.07	6850	-29.93	20230413	4110	16.79	20230103	6850	-29.93	20230413	3355	43.07	20221021	4.90	N	092300	500	93 억	297712	N	N	N	N
13	20230830	130931	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4790	70	2	1.48	466082705	96618	85.58	4750	4875	4745	6130	3305	4720	4823.97	1.59	10823	4890	4805	4760	4675	4630	4782	4652	93	1410	500	3390	5	1	18672816	894	19.16	0.96	12	0.52	250.00	5012.00	6850	20230413	-30.07	3355	20221021	42.77	6850	-30.07	20230413	4110	16.55	20230103	6850	-30.07	20230413	3355	42.77	20221021	4.90	N	092300	500	93 억	297712	N	N	N	N
14	20230830	120942	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4805	85	2	1.80	417828555	86559	76.67	4750	4875	4745	6130	3305	4720	4827.10	1.59	11348	4890	4805	4760	4675	4630	4782	4652	93	1410	500	3390	5	1	18672816	897	19.22	0.96	12	0.46	250.00	5012.00	6850	20230413	-29.85	3355	20221021	43.22	6850	-29.85	20230413	4110	16.91	20230103	6850	-29.85	20230413	3355	43.22	20221021	4.90	N	092300	500	93 억	297712	N	N	N	N
15	20230830	111355	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4830	110	2	2.33	385944945	79931	70.80	4750	4875	4745	6130	3305	4720	4828.48	1.59	11333	4890	4805	4760	4675	4630	4782	4652	93	1410	500	3390	5	1	18672816	902	19.32	0.96	12	0.43	250.00	5012.00	6850	20230413	-29.49	3355	20221021	43.96	6850	-29.49	20230413	4110	17.52	20230103	6850	-29.49	20230413	3355	43.96	20221021	4.90	N	092300	500	93 억	297712	N	N	N	N
16	20230830	101009	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4845	125	2	2.65	291802190	60391	53.49	4750	4875	4745	6130	3305	4720	4831.88	1.59	10850	4890	4805	4760	4675	4630	4782	4652	93	1410	500	3390	5	1	18672816	905	19.38	0.97	12	0.32	250.00	5012.00	6850	20230413	-29.27	3355	20221021	44.41	6850	-29.27	20230413	4110	17.88	20230103	6850	-29.27	20230413	3355	44.41	20221021	4.90	N	092300	500	93 억	297712	N	N	N	N
17	20230830	090911	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4860	140	2	2.97	107978395	22452	19.89	4750	4860	4745	6130	3305	4720	4809.30	1.59	8135	4890	4805	4760	4675	4630	4782	4652	93	1410	500	3390	5	1	18672816	907	19.44	0.97	12	0.12	250.00	5012.00	6850	20230413	-29.05	3355	20221021	44.86	6850	-29.05	20230413	4110	18.25	20230103	6850	-29.05	20230413	3355	44.86	20221021	4.90	N	092300	500	93 억	297712	N	N	N	N
18	20230829	160726	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4720	-10	5	-0.21	536470765	112646	100.27	4755	4845	4715	6140	3315	4730	4763.11	1.57	3510	4846	4787	4676	4617	4506	4817	4647	93	1410	500	3400	5	1	18672816	881	18.88	0.94	12	0.60	250.00	5012.00	6850	20230413	-31.09	3355	20221021	40.69	6850	-31.09	20230413	4110	14.84	20230103	6850	-31.09	20230413	3355	40.69	20221021	4.87	N	092300	500	93 억	293420	N	N	N	N
19	20230829	150903	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4735	5	2	0.11	483276980	101387	90.25	4755	4845	4715	6140	3315	4730	4766.66	1.57	4198	4846	4787	4676	4617	4506	4817	4647	93	1410	500	3400	5	1	18672816	884	18.94	0.94	12	0.54	250.00	5012.00	6850	20230413	-30.88	3355	20221021	41.13	6850	-30.88	20230413	4110	15.21	20230103	6850	-30.88	20230413	3355	41.13	20221021	4.87	N	092300	500	93 억	293420	N	N	N	N
20	20230829	141011	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4750	20	2	0.42	386473215	80935	72.04	4755	4845	4715	6140	3315	4730	4775.11	1.57	3892	4846	4787	4676	4617	4506	4817	4647	93	1410	500	3400	5	1	18672816	887	19.00	0.95	12	0.43	250.00	5012.00	6850	20230413	-30.66	3355	20221021	41.58	6850	-30.66	20230413	4110	15.57	20230103	6850	-30.66	20230413	3355	41.58	20221021	4.87	N	092300	500	93 억	293420	N	N	N	N
21	20230829	130929	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4755	25	2	0.53	322803515	67533	60.11	4755	4845	4715	6140	3315	4730	4779.94	1.57	4850	4846	4787	4676	4617	4506	4817	4647	93	1410	500	3400	5	1	18672816	888	19.02	0.95	12	0.36	250.00	5012.00	6850	20230413	-30.58	3355	20221021	41.73	6850	-30.58	20230413	4110	15.69	20230103	6850	-30.58	20230413	3355	41.73	20221021	4.87	N	092300	500	93 억	293420	N	N	N	N
22	20230829	120958	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4795	65	2	1.37	286664945	59947	53.36	4755	4845	4715	6140	3315	4730	4781.97	1.57	4707	4846	4787	4676	4617	4506	4817	4647	93	1410	500	3400	5	1	18672816	895	19.18	0.96	12	0.32	250.00	5012.00	6850	20230413	-30.00	3355	20221021	42.92	6850	-30.00	20230413	4110	16.67	20230103	6850	-30.00	20230413	3355	42.92	20221021	4.87	N	092300	500	93 억	293420	N	N	N	N
23	20230829	111623	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4830	100	2	2.11	226376900	47380	42.17	4755	4845	4715	6140	3315	4730	4777.90	1.57	4772	4846	4787	4676	4617	4506	4817	4647	93	1410	500	3400	5	1	18672816	902	19.32	0.96	12	0.25	250.00	5012.00	6850	20230413	-29.49	3355	20221021	43.96	6850	-29.49	20230413	4110	17.52	20230103	6850	-29.49	20230413	3355	43.96	20221021	4.87	N	092300	500	93 억	293420	N	N	N	N
24	20230829	101048	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4730	0	3	0.00	86525790	18236	16.23	4755	4800	4715	6140	3315	4730	4744.78	1.57	2723	4846	4787	4676	4617	4506	4817	4647	93	1410	500	3400	5	1	18672816	883	18.92	0.94	12	0.10	250.00	5012.00	6850	20230413	-30.95	3355	20221021	40.98	6850	-30.95	20230413	4110	15.09	20230103	6850	-30.95	20230413	3355	40.98	20221021	4.87	N	092300	500	93 억	293420	N	N	N	N
25	20230829	090712	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4730	0	3	0.00	14593895	3064	2.73	4755	4800	4730	6140	3315	4730	4763.02	1.57	-783	4846	4787	4676	4617	4506	4817	4647	93	1410	500	3400	5	1	18672816	883	18.92	0.94	12	0.02	250.00	5012.00	6850	20230413	-30.95	3355	20221021	40.98	6850	-30.95	20230413	4110	15.09	20230103	6850	-30.95	20230413	3355	40.98	20221021	4.87	N	092300	500	93 억	293420	N	N	N	N
26	20230828	160705	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4730	90	2	1.94	518714335	111234	127.47	4610	4735	4565	6030	3250	4640	4661.97	1.48	16801	4686	4662	4631	4607	4576	4675	4620	93	1390	500	3340	5	1	18672816	883	18.92	0.94	12	0.60	250.00	5012.00	6850	20230413	-30.95	3355	20221021	40.98	6850	-30.95	20230413	4110	15.09	20230103	6850	-30.95	20230413	3355	40.98	20221021	4.91	N	092300	500	93 억	275969	N	N	N	N
27	20230828	150714	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4690	50	2	1.08	442629155	95086	108.97	4610	4725	4565	6030	3250	4640	4655.04	1.48	18318	4686	4662	4631	4607	4576	4675	4620	93	1390	500	3340	5	1	18672816	876	18.76	0.94	12	0.51	250.00	5012.00	6850	20230413	-31.53	3355	20221021	39.79	6850	-31.53	20230413	4110	14.11	20230103	6850	-31.53	20230413	3355	39.79	20221021	4.91	N	092300	500	93 억	275969	N	N	N	N
28	20230828	140713	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4710	70	2	1.51	381112185	81998	93.97	4610	4725	4565	6030	3250	4640	4647.82	1.48	16876	4686	4662	4631	4607	4576	4675	4620	93	1390	500	3340	5	1	18672816	879	18.84	0.94	12	0.44	250.00	5012.00	6850	20230413	-31.24	3355	20221021	40.39	6850	-31.24	20230413	4110	14.60	20230103	6850	-31.24	20230413	3355	40.39	20221021	4.91	N	092300	500	93 억	275969	N	N	N	N
29	20230828	130719	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4715	75	2	1.62	353847765	76211	87.34	4610	4725	4565	6030	3250	4640	4643.00	1.48	18052	4686	4662	4631	4607	4576	4675	4620	93	1390	500	3340	5	1	18672816	880	18.86	0.94	12	0.41	250.00	5012.00	6850	20230413	-31.17	3355	20221021	40.54	6850	-31.17	20230413	4110	14.72	20230103	6850	-31.17	20230413	3355	40.54	20221021	4.91	N	092300	500	93 억	275969	N	N	N	N
30	20230828	120712	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4705	65	2	1.40	300039825	64789	74.25	4610	4705	4565	6030	3250	4640	4631.03	1.48	16126	4686	4662	4631	4607	4576	4675	4620	93	1390	500	3340	5	1	18672816	879	18.82	0.94	12	0.35	250.00	5012.00	6850	20230413	-31.31	3355	20221021	40.24	6850	-31.31	20230413	4110	14.48	20230103	6850	-31.31	20230413	3355	40.24	20221021	4.91	N	092300	500	93 억	275969	N	N	N	N
31	20230828	110707	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4650	10	2	0.22	216978580	47046	53.91	4610	4675	4565	6030	3250	4640	4612.05	1.48	12739	4686	4662	4631	4607	4576	4675	4620	93	1390	500	3340	5	1	18672816	868	18.60	0.93	12	0.25	250.00	5012.00	6850	20230413	-32.12	3355	20221021	38.60	6850	-32.12	20230413	4110	13.14	20230103	6850	-32.12	20230413	3355	38.60	20221021	4.91	N	092300	500	93 억	275969	N	N	N	N
32	20230828	100702	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4630	-10	5	-0.22	160223860	34831	39.92	4610	4640	4565	6030	3250	4640	4600.04	1.48	6025	4686	4662	4631	4607	4576	4675	4620	93	1390	500	3340	5	1	18672816	865	18.52	0.92	12	0.19	250.00	5012.00	6850	20230413	-32.41	3355	20221021	38.00	6850	-32.41	20230413	4110	12.65	20230103	6850	-32.41	20230413	3355	38.00	20221021	4.91	N	092300	500	93 억	275969	N	N	N	N
33	20230828	090713	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4570	-70	5	-1.51	64210395	13946	15.98	4610	4640	4565	6030	3250	4640	4604.22	1.48	-871	4686	4662	4631	4607	4576	4675	4620	93	1390	500	3340	5	1	18672816	853	18.28	0.91	12	0.07	250.00	5012.00	6850	20230413	-33.28	3355	20221021	36.21	6850	-33.28	20230413	4110	11.19	20230103	6850	-33.28	20230413	3355	36.21	20221021	4.91	N	092300	500	93 억	275969	N	N	N	N
34	20230825	160710	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4640	-30	5	-0.64	403771815	87249	136.91	4600	4655	4600	6070	3270	4670	4617.43	1.51	-6728	4780	4725	4675	4620	4570	4752	4647	93	1400	500	3360	5	1	18672816	866	18.56	0.93	12	0.47	250.00	5012.00	6850	20230413	-32.26	3355	20221021	38.30	6850	-32.26	20230413	4110	12.90	20230103	6850	-32.26	20230413	3355	38.30	20221021	4.93	N	092300	500	93 억	282616	N	N	N	N
35	20230825	150712	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4650	-20	5	-0.43	192703850	41752	65.52	4600	4655	4600	6070	3270	4670	4615.44	1.51	-6434	4780	4725	4675	4620	4570	4752	4647	93	1400	500	3360	5	1	18672816	868	18.60	0.93	12	0.22	250.00	5012.00	6850	20230413	-32.12	3355	20221021	38.60	6850	-32.12	20230413	4110	13.14	20230103	6850	-32.12	20230413	3355	38.60	20221021	4.93	N	092300	500	93 억	282616	N	N	N	N
36	20230825	140709	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4625	-45	5	-0.96	141774975	30724	48.21	4600	4650	4600	6070	3270	4670	4614.47	1.51	-5329	4780	4725	4675	4620	4570	4752	4647	93	1400	500	3360	5	1	18672816	864	18.50	0.92	12	0.16	250.00	5012.00	6850	20230413	-32.48	3355	20221021	37.85	6850	-32.48	20230413	4110	12.53	20230103	6850	-32.48	20230413	3355	37.85	20221021	4.93	N	092300	500	93 억	282616	N	N	N	N
37	20230825	130707	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4620	-50	5	-1.07	129356915	28033	43.99	4600	4650	4600	6070	3270	4670	4614.45	1.51	-5073	4780	4725	4675	4620	4570	4752	4647	93	1400	500	3360	5	1	18672816	863	18.48	0.92	12	0.15	250.00	5012.00	6850	20230413	-32.55	3355	20221021	37.70	6850	-32.55	20230413	4110	12.41	20230103	6850	-32.55	20230413	3355	37.70	20221021	4.93	N	092300	500	93 억	282616	N	N	N	N
38	20230825	120707	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4625	-45	5	-0.96	111413885	24137	37.88	4600	4650	4600	6070	3270	4670	4615.90	1.51	-3275	4780	4725	4675	4620	4570	4752	4647	93	1400	500	3360	5	1	18672816	864	18.50	0.92	12	0.13	250.00	5012.00	6850	20230413	-32.48	3355	20221021	37.85	6850	-32.48	20230413	4110	12.53	20230103	6850	-32.48	20230413	3355	37.85	20221021	4.93	N	092300	500	93 억	282616	N	N	N	N
39	20230825	110709	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4640	-30	5	-0.64	96004155	20806	32.65	4600	4650	4600	6070	3270	4670	4614.25	1.51	-560	4780	4725	4675	4620	4570	4752	4647	93	1400	500	3360	5	1	18672816	866	18.56	0.93	12	0.11	250.00	5012.00	6850	20230413	-32.26	3355	20221021	38.30	6850	-32.26	20230413	4110	12.90	20230103	6850	-32.26	20230413	3355	38.30	20221021	4.93	N	092300	500	93 억	282616	N	N	N	N
40	20230825	100710	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4610	-60	5	-1.28	65875555	14287	22.42	4600	4650	4600	6070	3270	4670	4610.87	1.51	-571	4780	4725	4675	4620	4570	4752	4647	93	1400	500	3360	5	1	18672816	861	18.44	0.92	12	0.08	250.00	5012.00	6850	20230413	-32.70	3355	20221021	37.41	6850	-32.70	20230413	4110	12.17	20230103	6850	-32.70	20230413	3355	37.41	20221021	4.93	N	092300	500	93 억	282616	N	N	N	N
41	20230825	090707	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4640	-30	5	-0.64	11945830	2595	4.07	4600	4650	4600	6070	3270	4670	4603.40	1.51	-706	4780	4725	4675	4620	4570	4752	4647	93	1400	500	3360	5	1	18672816	866	18.56	0.93	12	0.01	250.00	5012.00	6850	20230413	-32.26	3355	20221021	38.30	6850	-32.26	20230413	4110	12.90	20230103	6850	-32.26	20230413	3355	38.30	20221021	4.93	N	092300	500	93 억	282616	N	N	N	N
42	20230824	160703	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4670	20	2	0.43	296292070	63539	72.39	4660	4730	4625	6040	3255	4650	4663.15	1.52	-1689	4803	4726	4643	4566	4483	4765	4605	93	1390	500	3340	5	1	18672816	872	18.68	0.93	12	0.34	250.00	5012.00	6850	20230413	-31.82	3355	20221021	39.20	6850	-31.82	20230413	4110	13.63	20230103	6850	-31.82	20230413	3355	39.20	20221021	4.94	N	092300	500	93 억	284441	N	N	N	N
43	20230824	150702	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4660	10	2	0.22	255471930	54769	62.40	4660	4730	4625	6040	3255	4650	4664.54	1.52	-1682	4803	4726	4643	4566	4483	4765	4605	93	1390	500	3340	5	1	18672816	870	18.64	0.93	12	0.29	250.00	5012.00	6850	20230413	-31.97	3355	20221021	38.90	6850	-31.97	20230413	4110	13.38	20230103	6850	-31.97	20230413	3355	38.90	20221021	4.94	N	092300	500	93 억	284441	N	N	N	N
44	20230824	140703	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4655	5	2	0.11	221696210	47510	54.13	4660	4730	4625	6040	3255	4650	4666.31	1.52	-1449	4803	4726	4643	4566	4483	4765	4605	93	1390	500	3340	5	1	18672816	869	18.62	0.93	12	0.25	250.00	5012.00	6850	20230413	-32.04	3355	20221021	38.75	6850	-32.04	20230413	4110	13.26	20230103	6850	-32.04	20230413	3355	38.75	20221021	4.94	N	092300	500	93 억	284441	N	N	N	N
45	20230824	130707	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4665	15	2	0.32	156032510	33412	38.06	4660	4730	4625	6040	3255	4650	4669.95	1.52	-2129	4803	4726	4643	4566	4483	4765	4605	93	1390	500	3340	5	1	18672816	871	18.66	0.93	12	0.18	250.00	5012.00	6850	20230413	-31.90	3355	20221021	39.05	6850	-31.90	20230413	4110	13.50	20230103	6850	-31.90	20230413	3355	39.05	20221021	4.94	N	092300	500	93 억	284441	N	N	N	N
46	20230824	120707	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4660	10	2	0.22	130216680	27866	31.75	4660	4730	4625	6040	3255	4650	4672.96	1.52	-960	4803	4726	4643	4566	4483	4765	4605	93	1390	500	3340	5	1	18672816	870	18.64	0.93	12	0.15	250.00	5012.00	6850	20230413	-31.97	3355	20221021	38.90	6850	-31.97	20230413	4110	13.38	20230103	6850	-31.97	20230413	3355	38.90	20221021	4.94	N	092300	500	93 억	284441	N	N	N	N
47	20230824	110705	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4660	10	2	0.22	106104610	22682	25.84	4660	4730	4650	6040	3255	4650	4677.92	1.52	-716	4803	4726	4643	4566	4483	4765	4605	93	1390	500	3340	5	1	18672816	870	18.64	0.93	12	0.12	250.00	5012.00	6850	20230413	-31.97	3355	20221021	38.90	6850	-31.97	20230413	4110	13.38	20230103	6850	-31.97	20230413	3355	38.90	20221021	4.94	N	092300	500	93 억	284441	N	N	N	N
48	20230824	100702	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4695	45	2	0.97	60120370	12824	14.61	4660	4730	4660	6040	3255	4650	4688.11	1.52	832	4803	4726	4643	4566	4483	4765	4605	93	1390	500	3340	5	1	18672816	877	18.78	0.94	12	0.07	250.00	5012.00	6850	20230413	-31.46	3355	20221021	39.94	6850	-31.46	20230413	4110	14.23	20230103	6850	-31.46	20230413	3355	39.94	20221021	4.94	N	092300	500	93 억	284441	N	N	N	N
49	20230824	090704	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4685	35	2	0.75	6852045	1467	1.67	4660	4730	4660	6040	3255	4650	4670.79	1.52	-160	4803	4726	4643	4566	4483	4765	4605	93	1390	500	3340	5	1	18672816	875	18.74	0.93	12	0.01	250.00	5012.00	6850	20230413	-31.61	3355	20221021	39.64	6850	-31.61	20230413	4110	13.99	20230103	6850	-31.61	20230413	3355	39.64	20221021	4.94	N	092300	500	93 억	284441	N	N	N	N
50	20230823	160701	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4650	50	2	1.09	407442580	87607	110.61	4600	4720	4560	5980	3220	4600	4650.80	1.37	29446	4706	4652	4616	4562	4526	4635	4545	93	1380	500	3310	5	1	18672816	868	18.60	0.93	12	0.47	250.00	5012.00	6850	20230413	-32.12	3355	20221021	38.60	6850	-32.12	20230413	4110	13.14	20230103	6850	-32.12	20230413	3355	38.60	20221021	4.92	N	092300	500	93 억	254935	N	N	N	N
51	20230823	150701	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4650	50	2	1.09	393120005	84528	106.73	4600	4720	4560	5980	3220	4600	4650.77	1.37	29241	4706	4652	4616	4562	4526	4635	4545	93	1380	500	3310	5	1	18672816	868	18.60	0.93	12	0.45	250.00	5012.00	6850	20230413	-32.12	3355	20221021	38.60	6850	-32.12	20230413	4110	13.14	20230103	6850	-32.12	20230413	3355	38.60	20221021	4.92	N	092300	500	93 억	254935	N	N	N	N
52	20230823	140705	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4675	75	2	1.63	337715115	72611	91.68	4600	4720	4560	5980	3220	4600	4651.02	1.37	28313	4706	4652	4616	4562	4526	4635	4545	93	1380	500	3310	5	1	18672816	873	18.70	0.93	12	0.39	250.00	5012.00	6850	20230413	-31.75	3355	20221021	39.34	6850	-31.75	20230413	4110	13.75	20230103	6850	-31.75	20230413	3355	39.34	20221021	4.92	N	092300	500	93 억	254935	N	N	N	N
53	20230823	130700	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4665	65	2	1.41	318099365	68411	86.38	4600	4720	4560	5980	3220	4600	4649.83	1.37	27555	4706	4652	4616	4562	4526	4635	4545	93	1380	500	3310	5	1	18672816	871	18.66	0.93	12	0.37	250.00	5012.00	6850	20230413	-31.90	3355	20221021	39.05	6850	-31.90	20230413	4110	13.50	20230103	6850	-31.90	20230413	3355	39.05	20221021	4.92	N	092300	500	93 억	254935	N	N	N	N
54	20230823	120705	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4675	75	2	1.63	247570705	53362	67.38	4600	4700	4560	5980	3220	4600	4639.46	1.37	23937	4706	4652	4616	4562	4526	4635	4545	93	1380	500	3310	5	1	18672816	873	18.70	0.93	12	0.29	250.00	5012.00	6850	20230413	-31.75	3355	20221021	39.34	6850	-31.75	20230413	4110	13.75	20230103	6850	-31.75	20230413	3355	39.34	20221021	4.92	N	092300	500	93 억	254935	N	N	N	N
55	20230823	110701	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4645	45	2	0.98	179793935	38857	49.06	4600	4700	4560	5980	3220	4600	4627.07	1.37	17601	4706	4652	4616	4562	4526	4635	4545	93	1380	500	3310	5	1	18672816	867	18.58	0.93	12	0.21	250.00	5012.00	6850	20230413	-32.19	3355	20221021	38.45	6850	-32.19	20230413	4110	13.02	20230103	6850	-32.19	20230413	3355	38.45	20221021	4.92	N	092300	500	93 억	254935	N	N	N	N
56	20230823	100700	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4615	15	2	0.33	90397175	19646	24.81	4600	4630	4560	5980	3220	4600	4601.30	1.37	8345	4706	4652	4616	4562	4526	4635	4545	93	1380	500	3310	5	1	18672816	862	18.46	0.92	12	0.11	250.00	5012.00	6850	20230413	-32.63	3355	20221021	37.56	6850	-32.63	20230413	4110	12.29	20230103	6850	-32.63	20230413	3355	37.56	20221021	4.92	N	092300	500	93 억	254935	N	N	N	N
57	20230823	090707	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4615	15	2	0.33	20958430	4580	5.78	4600	4615	4560	5980	3220	4600	4576.08	1.37	-77	4706	4652	4616	4562	4526	4635	4545	93	1380	500	3310	5	1	18672816	862	18.46	0.92	12	0.02	250.00	5012.00	6850	20230413	-32.63	3355	20221021	37.56	6850	-32.63	20230413	4110	12.29	20230103	6850	-32.63	20230413	3355	37.56	20221021	4.92	N	092300	500	93 억	254935	N	N	N	N
58	20230822	160657	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4600	-50	5	-1.08	364401860	79069	164.23	4610	4670	4580	6040	3255	4650	4608.66	1.40	-7179	4720	4685	4630	4595	4540	4702	4612	93	1390	500	3340	5	1	18672816	859	18.40	0.92	12	0.42	250.00	5012.00	6850	20230413	-32.85	3355	20221021	37.11	6850	-32.85	20230413	4110	11.92	20230103	6850	-32.85	20230413	3355	37.11	20221021	5.03	N	092300	500	93 억	262115	N	N	N	N
59	20230822	150659	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4610	-40	5	-0.86	341987790	74200	154.11	4610	4670	4580	6040	3255	4650	4609.00	1.40	-6776	4720	4685	4630	4595	4540	4702	4612	93	1390	500	3340	5	1	18672816	861	18.44	0.92	12	0.40	250.00	5012.00	6850	20230413	-32.70	3355	20221021	37.41	6850	-32.70	20230413	4110	12.17	20230103	6850	-32.70	20230413	3355	37.41	20221021	5.03	N	092300	500	93 억	262115	N	N	N	N
60	20230822	140701	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4635	-15	5	-0.32	292723780	63505	131.90	4610	4670	4580	6040	3255	4650	4609.46	1.40	-4922	4720	4685	4630	4595	4540	4702	4612	93	1390	500	3340	5	1	18672816	865	18.54	0.92	12	0.34	250.00	5012.00	6850	20230413	-32.34	3355	20221021	38.15	6850	-32.34	20230413	4110	12.77	20230103	6850	-32.34	20230413	3355	38.15	20221021	5.03	N	092300	500	93 억	262115	N	N	N	N
61	20230822	130656	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4650	0	3	0.00	258129020	56017	116.35	4610	4670	4580	6040	3255	4650	4608.05	1.40	-4523	4720	4685	4630	4595	4540	4702	4612	93	1390	500	3340	5	1	18672816	868	18.60	0.93	12	0.30	250.00	5012.00	6850	20230413	-32.12	3355	20221021	38.60	6850	-32.12	20230413	4110	13.14	20230103	6850	-32.12	20230413	3355	38.60	20221021	5.03	N	092300	500	93 억	262115	N	N	N	N
62	20230822	120647	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4630	-20	5	-0.43	241986880	52540	109.13	4610	4670	4580	6040	3255	4650	4605.76	1.40	-4827	4720	4685	4630	4595	4540	4702	4612	93	1390	500	3340	5	1	18672816	865	18.52	0.92	12	0.28	250.00	5012.00	6850	20230413	-32.41	3355	20221021	38.00	6850	-32.41	20230413	4110	12.65	20230103	6850	-32.41	20230413	3355	38.00	20221021	5.03	N	092300	500	93 억	262115	N	N	N	N
63	20230822	110656	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4610	-40	5	-0.86	190837700	41420	86.03	4610	4670	4580	6040	3255	4650	4607.38	1.40	-8170	4720	4685	4630	4595	4540	4702	4612	93	1390	500	3340	5	1	18672816	861	18.44	0.92	12	0.22	250.00	5012.00	6850	20230413	-32.70	3355	20221021	37.41	6850	-32.70	20230413	4110	12.17	20230103	6850	-32.70	20230413	3355	37.41	20221021	5.03	N	092300	500	93 억	262115	N	N	N	N
64	20230822	100652	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4610	-40	5	-0.86	118575390	25724	53.43	4610	4670	4600	6040	3255	4650	4609.52	1.40	-6725	4720	4685	4630	4595	4540	4702	4612	93	1390	500	3340	5	1	18672816	861	18.44	0.92	12	0.14	250.00	5012.00	6850	20230413	-32.70	3355	20221021	37.41	6850	-32.70	20230413	4110	12.17	20230103	6850	-32.70	20230413	3355	37.41	20221021	5.03	N	092300	500	93 억	262115	N	N	N	N
65	20230822	090657	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4625	-25	5	-0.54	7565615	1636	3.40	4610	4670	4610	6040	3255	4650	4624.46	1.40	-503	4720	4685	4630	4595	4540	4702	4612	93	1390	500	3340	5	1	18672816	864	18.50	0.92	12	0.01	250.00	5012.00	6850	20230413	-32.48	3355	20221021	37.85	6850	-32.48	20230413	4110	12.53	20230103	6850	-32.48	20230413	3355	37.85	20221021	5.03	N	092300	500	93 억	262115	N	N	N	N
66	20230821	160653	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4650	30	2	0.65	221755110	47928	42.90	4575	4665	4575	6000	3235	4620	4626.84	1.42	-3100	4813	4716	4588	4491	4363	4765	4540	93	1380	500	3320	5	1	18672816	868	18.60	0.93	12	0.26	250.00	5012.00	6850	20230413	-32.12	3355	20221021	38.60	6850	-32.12	20230413	4110	13.14	20230103	6850	-32.12	20230413	3355	38.60	20221021	5.24	N	092300	500	93 억	265608	N	N	N	N
67	20230821	150659	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4645	25	2	0.54	208653220	45106	40.37	4575	4665	4575	6000	3235	4620	4625.84	1.42	-2058	4813	4716	4588	4491	4363	4765	4540	93	1380	500	3320	5	1	18672816	867	18.58	0.93	12	0.24	250.00	5012.00	6850	20230413	-32.19	3355	20221021	38.45	6850	-32.19	20230413	4110	13.02	20230103	6850	-32.19	20230413	3355	38.45	20221021	5.24	N	092300	500	93 억	265608	N	N	N	N
68	20230821	140656	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4615	-5	5	-0.11	149181005	32239	28.86	4575	4665	4575	6000	3235	4620	4627.35	1.42	1152	4813	4716	4588	4491	4363	4765	4540	93	1380	500	3320	5	1	18672816	862	18.46	0.92	12	0.17	250.00	5012.00	6850	20230413	-32.63	3355	20221021	37.56	6850	-32.63	20230413	4110	12.29	20230103	6850	-32.63	20230413	3355	37.56	20221021	5.24	N	092300	500	93 억	265608	N	N	N	N
69	20230821	130702	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4620	0	3	0.00	127065495	27455	24.57	4575	4665	4575	6000	3235	4620	4628.14	1.42	2204	4813	4716	4588	4491	4363	4765	4540	93	1380	500	3320	5	1	18672816	863	18.48	0.92	12	0.15	250.00	5012.00	6850	20230413	-32.55	3355	20221021	37.70	6850	-32.55	20230413	4110	12.41	20230103	6850	-32.55	20230413	3355	37.70	20221021	5.24	N	092300	500	93 억	265608	N	N	N	N
70	20230821	120659	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4620	0	3	0.00	118851585	25679	22.98	4575	4665	4575	6000	3235	4620	4628.36	1.42	2688	4813	4716	4588	4491	4363	4765	4540	93	1380	500	3320	5	1	18672816	863	18.48	0.92	12	0.14	250.00	5012.00	6850	20230413	-32.55	3355	20221021	37.70	6850	-32.55	20230413	4110	12.41	20230103	6850	-32.55	20230413	3355	37.70	20221021	5.24	N	092300	500	93 억	265608	N	N	N	N
71	20230821	110655	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4635	15	2	0.32	108196430	23376	20.92	4575	4665	4575	6000	3235	4620	4628.53	1.42	3829	4813	4716	4588	4491	4363	4765	4540	93	1380	500	3320	5	1	18672816	865	18.54	0.92	12	0.13	250.00	5012.00	6850	20230413	-32.34	3355	20221021	38.15	6850	-32.34	20230413	4110	12.77	20230103	6850	-32.34	20230413	3355	38.15	20221021	5.24	N	092300	500	93 억	265608	N	N	N	N
72	20230821	100655	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4665	45	2	0.97	74029435	16031	14.35	4575	4665	4575	6000	3235	4620	4617.89	1.42	2821	4813	4716	4588	4491	4363	4765	4540	93	1380	500	3320	5	1	18672816	871	18.66	0.93	12	0.09	250.00	5012.00	6850	20230413	-31.90	3355	20221021	39.05	6850	-31.90	20230413	4110	13.50	20230103	6850	-31.90	20230413	3355	39.05	20221021	5.24	N	092300	500	93 억	265608	N	N	N	N
73	20230821	090701	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4585	-35	5	-0.76	15141870	3302	2.96	4575	4645	4575	6000	3235	4620	4585.67	1.42	-800	4813	4716	4588	4491	4363	4765	4540	93	1380	500	3320	5	1	18672816	856	18.34	0.91	12	0.02	250.00	5012.00	6850	20230413	-33.07	3355	20221021	36.66	6850	-33.07	20230413	4110	11.56	20230103	6850	-33.07	20230413	3355	36.66	20221021	5.24	N	092300	500	93 억	265608	N	N	N	N
74	20230818	160655	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4620	65	2	1.43	501438665	109736	55.91	4465	4685	4460	5920	3190	4555	4569.50	1.36	12611	4961	4757	4556	4352	4151	4860	4455	93	1365	500	3270	5	1	18672816	863	18.48	0.92	12	0.59	250.00	5012.00	6850	20230413	-32.55	3355	20221021	37.70	6850	-32.55	20230413	4110	12.41	20230103	6850	-32.55	20230413	3355	37.70	20221021	5.19	N	092300	500	93 억	253463	N	N	N	N
75	20230818	150648	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4620	65	2	1.43	486654730	106537	54.28	4465	4685	4460	5920	3190	4555	4567.94	1.36	12752	4961	4757	4556	4352	4151	4860	4455	93	1365	500	3270	5	1	18672816	863	18.48	0.92	12	0.57	250.00	5012.00	6850	20230413	-32.55	3355	20221021	37.70	6850	-32.55	20230413	4110	12.41	20230103	6850	-32.55	20230413	3355	37.70	20221021	5.19	N	092300	500	93 억	253463	N	N	N	N
76	20230818	140653	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4590	35	2	0.77	276654685	60762	30.96	4465	4630	4460	5920	3190	4555	4553.09	1.36	9304	4961	4757	4556	4352	4151	4860	4455	93	1365	500	3270	5	1	18672816	857	18.36	0.92	12	0.33	250.00	5012.00	6850	20230413	-32.99	3355	20221021	36.81	6850	-32.99	20230413	4110	11.68	20230103	6850	-32.99	20230413	3355	36.81	20221021	5.19	N	092300	500	93 억	253463	N	N	N	N
77	20230818	130648	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4610	55	2	1.21	240695880	52954	26.98	4465	4615	4460	5920	3190	4555	4545.38	1.36	9411	4961	4757	4556	4352	4151	4860	4455	93	1365	500	3270	5	1	18672816	861	18.44	0.92	12	0.28	250.00	5012.00	6850	20230413	-32.70	3355	20221021	37.41	6850	-32.70	20230413	4110	12.17	20230103	6850	-32.70	20230413	3355	37.41	20221021	5.19	N	092300	500	93 억	253463	N	N	N	N
78	20230818	120700	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4615	60	2	1.32	209988455	46281	23.58	4465	4615	4460	5920	3190	4555	4537.25	1.36	7460	4961	4757	4556	4352	4151	4860	4455	93	1365	500	3270	5	1	18672816	862	18.46	0.92	12	0.25	250.00	5012.00	6850	20230413	-32.63	3355	20221021	37.56	6850	-32.63	20230413	4110	12.29	20230103	6850	-32.63	20230413	3355	37.56	20221021	5.19	N	092300	500	93 억	253463	N	N	N	N
79	20230818	110652	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4585	30	2	0.66	160486240	35519	18.10	4465	4590	4460	5920	3190	4555	4518.32	1.36	4206	4961	4757	4556	4352	4151	4860	4455	93	1365	500	3270	5	1	18672816	856	18.34	0.91	12	0.19	250.00	5012.00	6850	20230413	-33.07	3355	20221021	36.66	6850	-33.07	20230413	4110	11.56	20230103	6850	-33.07	20230413	3355	36.66	20221021	5.19	N	092300	500	93 억	253463	N	N	N	N
80	20230818	100653	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4495	-60	5	-1.32	92841050	20687	10.54	4465	4555	4460	5920	3190	4555	4487.89	1.36	-5054	4961	4757	4556	4352	4151	4860	4455	93	1365	500	3270	5	1	18672816	839	17.98	0.90	12	0.11	250.00	5012.00	6850	20230413	-34.38	3355	20221021	33.98	6850	-34.38	20230413	4110	9.37	20230103	6850	-34.38	20230413	3355	33.98	20221021	5.19	N	092300	500	93 억	253463	N	N	N	N
81	20230818	090656	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4480	-75	5	-1.65	14488255	3232	1.65	4465	4555	4465	5920	3190	4555	4482.75	1.36	-313	4961	4757	4556	4352	4151	4860	4455	93	1365	500	3270	5	1	18672816	837	17.92	0.89	12	0.02	250.00	5012.00	6850	20230413	-34.60	3355	20221021	33.53	6850	-34.60	20230413	4110	9.00	20230103	6850	-34.60	20230413	3355	33.53	20221021	5.19	N	092300	500	93 억	253463	N	N	N	N
82	20230817	160653	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4555	-40	5	-0.87	869619790	194340	117.10	4515	4760	4355	5970	3220	4595	4474.36	1.26	16544	4771	4682	4611	4522	4451	4647	4487	93	1375	500	3300	5	1	18672816	851	18.22	0.91	12	1.04	250.00	5012.00	6850	20230413	-33.50	3355	20221021	35.77	6850	-33.50	20230413	4110	10.83	20230103	6850	-33.50	20230413	3355	35.77	20221021	5.16	N	092300	500	93 억	234998	N	N	N	N
83	20230817	150659	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4490	-105	5	-2.29	747628235	167915	101.17	4515	4590	4355	5970	3220	4595	4452.42	1.26	20078	4771	4682	4611	4522	4451	4647	4487	93	1375	500	3300	5	1	18672816	838	17.96	0.90	12	0.90	250.00	5012.00	6850	20230413	-34.45	3355	20221021	33.83	6850	-34.45	20230413	4110	9.25	20230103	6850	-34.45	20230413	3355	33.83	20221021	5.16	N	092300	500	93 억	234998	N	N	N	N
84	20230817	140653	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4510	-85	5	-1.85	582814965	131203	79.05	4515	4590	4355	5970	3220	4595	4442.08	1.26	454	4771	4682	4611	4522	4451	4647	4487	93	1375	500	3300	5	1	18672816	842	18.04	0.90	12	0.70	250.00	5012.00	6850	20230413	-34.16	3355	20221021	34.43	6850	-34.16	20230413	4110	9.73	20230103	6850	-34.16	20230413	3355	34.43	20221021	5.16	N	092300	500	93 억	234998	N	N	N	N
85	20230817	130651	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4475	-120	5	-2.61	550672630	124055	74.75	4515	4590	4355	5970	3220	4595	4438.94	1.26	-3106	4771	4682	4611	4522	4451	4647	4487	93	1375	500	3300	5	1	18672816	836	17.90	0.89	12	0.66	250.00	5012.00	6850	20230413	-34.67	3355	20221021	33.38	6850	-34.67	20230413	4110	8.88	20230103	6850	-34.67	20230413	3355	33.38	20221021	5.16	N	092300	500	93 억	234998	N	N	N	N
86	20230817	120654	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4455	-140	5	-3.05	500702655	112849	68.00	4515	4590	4355	5970	3220	4595	4436.92	1.26	-5880	4771	4682	4611	4522	4451	4647	4487	93	1375	500	3300	5	1	18672816	832	17.82	0.89	12	0.60	250.00	5012.00	6850	20230413	-34.96	3355	20221021	32.79	6850	-34.96	20230413	4110	8.39	20230103	6850	-34.96	20230413	3355	32.79	20221021	5.16	N	092300	500	93 억	234998	N	N	N	N
87	20230817	110653	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4420	-175	5	-3.81	453611355	102229	61.60	4515	4590	4355	5970	3220	4595	4437.21	1.26	-7283	4771	4682	4611	4522	4451	4647	4487	93	1375	500	3300	5	1	18672816	825	17.68	0.88	12	0.55	250.00	5012.00	6850	20230413	-35.47	3355	20221021	31.74	6850	-35.47	20230413	4110	7.54	20230103	6850	-35.47	20230413	3355	31.74	20221021	5.16	N	092300	500	93 억	234998	N	N	N	N
88	20230817	100650	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4430	-165	5	-3.59	277971625	62604	37.72	4515	4590	4355	5970	3220	4595	4440.15	1.26	-13376	4771	4682	4611	4522	4451	4647	4487	93	1375	500	3300	5	1	18672816	827	17.72	0.88	12	0.34	250.00	5012.00	6850	20230413	-35.33	3355	20221021	32.04	6850	-35.33	20230413	4110	7.79	20230103	6850	-35.33	20230413	3355	32.04	20221021	5.16	N	092300	500	93 억	234998	N	N	N	N
89	20230817	090648	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4510	-85	5	-1.85	26123010	5787	3.49	4515	4590	4505	5970	3220	4595	4514.06	1.26	223	4771	4682	4611	4522	4451	4647	4487	93	1375	500	3300	5	1	18672816	842	18.04	0.90	12	0.03	250.00	5012.00	6850	20230413	-34.16	3355	20221021	34.43	6850	-34.16	20230413	4110	9.73	20230103	6850	-34.16	20230413	3355	34.43	20221021	5.16	N	092300	500	93 억	234998	N	N	N	N
90	20230816	160652	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4595	-170	5	-3.57	759010185	165105	158.62	4655	4700	4540	6190	3340	4765	4597.11	1.30	-8853	4951	4857	4756	4662	4561	4807	4612	93	1425	500	3430	5	1	18672816	858	18.38	0.92	12	0.88	250.00	5012.00	6850	20230413	-32.92	3355	20221021	36.96	6850	-32.92	20230413	4110	11.80	20230103	6850	-32.92	20230413	3355	36.96	20221021	5.17	N	092300	500	93 억	243510	N	N	N	N
91	20230816	150653	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4555	-210	5	-4.41	700026715	152350	146.36	4655	4675	4540	6190	3340	4765	4594.83	1.30	-8187	4951	4857	4756	4662	4561	4807	4612	93	1425	500	3430	5	1	18672816	851	18.22	0.91	12	0.82	250.00	5012.00	6850	20230413	-33.50	3355	20221021	35.77	6850	-33.50	20230413	4110	10.83	20230103	6850	-33.50	20230413	3355	35.77	20221021	5.17	N	092300	500	93 억	243510	N	N	N	N
92	20230816	140651	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4575	-190	5	-3.99	577993005	125622	120.68	4655	4675	4540	6190	3340	4765	4601.01	1.30	-8454	4951	4857	4756	4662	4561	4807	4612	93	1425	500	3430	5	1	18672816	854	18.30	0.91	12	0.67	250.00	5012.00	6850	20230413	-33.21	3355	20221021	36.36	6850	-33.21	20230413	4110	11.31	20230103	6850	-33.21	20230413	3355	36.36	20221021	5.17	N	092300	500	93 억	243510	N	N	N	N
93	20230816	130650	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4575	-190	5	-3.99	513638450	111574	107.19	4655	4675	4540	6190	3340	4765	4603.52	1.30	-8840	4951	4857	4756	4662	4561	4807	4612	93	1425	500	3430	5	1	18672816	854	18.30	0.91	12	0.60	250.00	5012.00	6850	20230413	-33.21	3355	20221021	36.36	6850	-33.21	20230413	4110	11.31	20230103	6850	-33.21	20230413	3355	36.36	20221021	5.17	N	092300	500	93 억	243510	N	N	N	N
94	20230816	120659	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4585	-180	5	-3.78	479164475	104042	99.95	4655	4675	4540	6190	3340	4765	4605.44	1.30	-7945	4951	4857	4756	4662	4561	4807	4612	93	1425	500	3430	5	1	18672816	856	18.34	0.91	12	0.56	250.00	5012.00	6850	20230413	-33.07	3355	20221021	36.66	6850	-33.07	20230413	4110	11.56	20230103	6850	-33.07	20230413	3355	36.66	20221021	5.17	N	092300	500	93 억	243510	N	N	N	N
95	20230816	110656	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4635	-130	5	-2.73	390055750	84649	81.32	4655	4675	4540	6190	3340	4765	4607.86	1.30	-6803	4951	4857	4756	4662	4561	4807	4612	93	1425	500	3430	5	1	18672816	865	18.54	0.92	12	0.45	250.00	5012.00	6850	20230413	-32.34	3355	20221021	38.15	6850	-32.34	20230413	4110	12.77	20230103	6850	-32.34	20230413	3355	38.15	20221021	5.17	N	092300	500	93 억	243510	N	N	N	N
96	20230816	100654	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4600	-165	5	-3.46	314750710	68379	65.69	4655	4675	4540	6190	3340	4765	4602.96	1.30	-5883	4951	4857	4756	4662	4561	4807	4612	93	1425	500	3430	5	1	18672816	859	18.40	0.92	12	0.37	250.00	5012.00	6850	20230413	-32.85	3355	20221021	37.11	6850	-32.85	20230413	4110	11.92	20230103	6850	-32.85	20230413	3355	37.11	20221021	5.17	N	092300	500	93 억	243510	N	N	N	N
97	20230816	090651	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4645	-120	5	-2.52	67703755	14565	13.99	4655	4675	4635	6190	3340	4765	4648.15	1.30	5267	4951	4857	4756	4662	4561	4807	4612	93	1425	500	3430	5	1	18672816	867	18.58	0.93	12	0.08	250.00	5012.00	6850	20230413	-32.19	3355	20221021	38.45	6850	-32.19	20230413	4110	13.02	20230103	6850	-32.19	20230413	3355	38.45	20221021	5.17	N	092300	500	93 억	243510	N	N	N	N
98	20230814	160645	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4765	-35	5	-0.73	483989855	102341	71.85	4845	4850	4655	6240	3360	4800	4729.19	1.40	-18529	5000	4900	4785	4685	4570	4950	4735	93	1440	500	3450	5	1	18672816	890	19.06	0.95	12	0.55	250.00	5012.00	6850	20230413	-30.44	3355	20221021	42.03	6850	-30.44	20230413	4110	15.94	20230103	6850	-30.44	20230413	3355	42.03	20221021	5.22	N	092300	500	93 억	262083	N	N	N	N
99	20230814	150642	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4790	-10	5	-0.21	450761100	95354	66.94	4845	4850	4655	6240	3360	4800	4727.24	1.40	-15571	5000	4900	4785	4685	4570	4950	4735	93	1440	500	3450	5	1	18672816	894	19.16	0.96	12	0.51	250.00	5012.00	6850	20230413	-30.07	3355	20221021	42.77	6850	-30.07	20230413	4110	16.55	20230103	6850	-30.07	20230413	3355	42.77	20221021	5.22	N	092300	500	93 억	262083	N	N	N	N
100	20230814	140644	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4725	-75	5	-1.56	391088325	82742	58.09	4845	4850	4655	6240	3360	4800	4726.60	1.40	-13838	5000	4900	4785	4685	4570	4950	4735	93	1440	500	3450	5	1	18672816	882	18.90	0.94	12	0.44	250.00	5012.00	6850	20230413	-31.02	3355	20221021	40.83	6850	-31.02	20230413	4110	14.96	20230103	6850	-31.02	20230413	3355	40.83	20221021	5.22	N	092300	500	93 억	262083	N	N	N	N
101	20230814	130638	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4715	-85	5	-1.77	365817515	77385	54.33	4845	4850	4655	6240	3360	4800	4727.24	1.40	-10753	5000	4900	4785	4685	4570	4950	4735	93	1440	500	3450	5	1	18672816	880	18.86	0.94	12	0.41	250.00	5012.00	6850	20230413	-31.17	3355	20221021	40.54	6850	-31.17	20230413	4110	14.72	20230103	6850	-31.17	20230413	3355	40.54	20221021	5.22	N	092300	500	93 억	262083	N	N	N	N
102	20230814	120642	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4680	-120	5	-2.50	337445880	71350	50.09	4845	4850	4655	6240	3360	4800	4729.44	1.40	-9434	5000	4900	4785	4685	4570	4950	4735	93	1440	500	3450	5	1	18672816	874	18.72	0.93	12	0.38	250.00	5012.00	6850	20230413	-31.68	3355	20221021	39.49	6850	-31.68	20230413	4110	13.87	20230103	6850	-31.68	20230413	3355	39.49	20221021	5.22	N	092300	500	93 억	262083	N	N	N	N
103	20230814	110638	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4685	-115	5	-2.40	272208805	57418	40.31	4845	4850	4680	6240	3360	4800	4740.83	1.40	-9121	5000	4900	4785	4685	4570	4950	4735	93	1440	500	3450	5	1	18672816	875	18.74	0.93	12	0.31	250.00	5012.00	6850	20230413	-31.61	3355	20221021	39.64	6850	-31.61	20230413	4110	13.99	20230103	6850	-31.61	20230413	3355	39.64	20221021	5.22	N	092300	500	93 억	262083	N	N	N	N
104	20230814	100640	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4700	-100	5	-2.08	180006690	37823	26.55	4845	4850	4700	6240	3360	4800	4759.19	1.40	-11289	5000	4900	4785	4685	4570	4950	4735	93	1440	500	3450	5	1	18672816	878	18.80	0.94	12	0.20	250.00	5012.00	6850	20230413	-31.39	3355	20221021	40.09	6850	-31.39	20230413	4110	14.36	20230103	6850	-31.39	20230413	3355	40.09	20221021	5.22	N	092300	500	93 억	262083	N	N	N	N
105	20230814	090639	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4785	-15	5	-0.31	39520555	8212	5.77	4845	4850	4785	6240	3360	4800	4812.54	1.40	-5511	5000	4900	4785	4685	4570	4950	4735	93	1440	500	3450	5	1	18672816	893	19.14	0.95	12	0.04	250.00	5012.00	6850	20230413	-30.15	3355	20221021	42.62	6850	-30.15	20230413	4110	16.42	20230103	6850	-30.15	20230413	3355	42.62	20221021	5.22	N	092300	500	93 억	262083	N	N	N	N
106	20230811	160639	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4800	125	2	2.67	680191760	141682	157.04	4670	4885	4670	6070	3275	4675	4800.84	1.32	13667	4831	4752	4701	4622	4571	4727	4597	93	1397	500	3360	5	1	18672816	896	19.20	0.96	12	0.76	250.00	5012.00	6850	20230413	-29.93	3355	20221021	43.07	6850	-29.93	20230413	4110	16.79	20230103	6850	-29.93	20230413	3355	43.07	20221021	5.22	N	092300	500	93 억	246259	N	N	N	N
107	20230811	150634	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4780	105	2	2.25	639762525	133259	147.70	4670	4885	4670	6070	3275	4675	4800.90	1.32	13780	4831	4752	4701	4622	4571	4727	4597	93	1397	500	3360	5	1	18672816	893	19.12	0.95	12	0.71	250.00	5012.00	6850	20230413	-30.22	3355	20221021	42.47	6850	-30.22	20230413	4110	16.30	20230103	6850	-30.22	20230413	3355	42.47	20221021	5.22	N	092300	500	93 억	246259	N	N	N	N
108	20230811	140634	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4825	150	2	3.21	507429855	105756	117.22	4670	4870	4670	6070	3275	4675	4798.12	1.32	12134	4831	4752	4701	4622	4571	4727	4597	93	1397	500	3360	5	1	18672816	901	19.30	0.96	12	0.57	250.00	5012.00	6850	20230413	-29.56	3355	20221021	43.82	6850	-29.56	20230413	4110	17.40	20230103	6850	-29.56	20230413	3355	43.82	20221021	5.22	N	092300	500	93 억	246259	N	N	N	N
109	20230811	130632	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4835	160	2	3.42	450318240	93847	104.02	4670	4870	4670	6070	3275	4675	4798.43	1.32	12967	4831	4752	4701	4622	4571	4727	4597	93	1397	500	3360	5	1	18672816	903	19.34	0.96	12	0.50	250.00	5012.00	6850	20230413	-29.42	3355	20221021	44.11	6850	-29.42	20230413	4110	17.64	20230103	6850	-29.42	20230413	3355	44.11	20221021	5.22	N	092300	500	93 억	246259	N	N	N	N
110	20230811	120629	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4855	180	2	3.85	402813415	83997	93.10	4670	4870	4670	6070	3275	4675	4795.57	1.32	12077	4831	4752	4701	4622	4571	4727	4597	93	1397	500	3360	5	1	18672816	907	19.42	0.97	12	0.45	250.00	5012.00	6850	20230413	-29.12	3355	20221021	44.71	6850	-29.12	20230413	4110	18.13	20230103	6850	-29.12	20230413	3355	44.71	20221021	5.22	N	092300	500	93 억	246259	N	N	N	N
111	20230811	110628	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4845	170	2	3.64	297285450	62250	69.00	4670	4865	4670	6070	3275	4675	4775.67	1.32	13155	4831	4752	4701	4622	4571	4727	4597	93	1397	500	3360	5	1	18672816	905	19.38	0.97	12	0.33	250.00	5012.00	6850	20230413	-29.27	3355	20221021	44.41	6850	-29.27	20230413	4110	17.88	20230103	6850	-29.27	20230413	3355	44.41	20221021	5.22	N	092300	500	93 억	246259	N	N	N	N
112	20230811	100626	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4770	95	2	2.03	114914970	24345	26.98	4670	4770	4670	6070	3275	4675	4720.27	1.32	8128	4831	4752	4701	4622	4571	4727	4597	93	1397	500	3360	5	1	18672816	891	19.08	0.95	12	0.13	250.00	5012.00	6850	20230413	-30.36	3355	20221021	42.18	6850	-30.36	20230413	4110	16.06	20230103	6850	-30.36	20230413	3355	42.18	20221021	5.22	N	092300	500	93 억	246259	N	N	N	N
113	20230811	090633	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4690	15	2	0.32	16635645	3561	3.95	4670	4705	4670	6070	3275	4675	4671.62	1.32	-739	4831	4752	4701	4622	4571	4727	4597	93	1397	500	3360	5	1	18672816	876	18.76	0.94	12	0.02	250.00	5012.00	6850	20230413	-31.53	3355	20221021	39.79	6850	-31.53	20230413	4110	14.11	20230103	6850	-31.53	20230413	3355	39.79	20221021	5.22	N	092300	500	93 억	246259	N	N	N	N
114	20230810	160628	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4675	-115	5	-2.40	407881460	87209	90.42	4745	4780	4650	6220	3355	4790	4677.06	1.34	-4619	5060	4925	4715	4580	4370	4992	4647	93	1432	500	3440	5	1	18672816	873	18.70	0.93	12	0.47	250.00	5012.00	6850	20230413	-31.75	3355	20221021	39.34	6850	-31.75	20230413	4110	13.75	20230103	6850	-31.75	20230413	3355	39.34	20221021	5.27	N	092300	500	93 억	250878	N	N	N	N
115	20230810	150625	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4670	-120	5	-2.51	381899280	81648	84.65	4745	4780	4650	6220	3355	4790	4677.39	1.34	-4360	5060	4925	4715	4580	4370	4992	4647	93	1432	500	3440	5	1	18672816	872	18.68	0.93	12	0.44	250.00	5012.00	6850	20230413	-31.82	3355	20221021	39.20	6850	-31.82	20230413	4110	13.63	20230103	6850	-31.82	20230413	3355	39.20	20221021	5.27	N	092300	500	93 억	250878	N	N	N	N
116	20230810	140624	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4685	-105	5	-2.19	283762565	60649	62.88	4745	4780	4650	6220	3355	4790	4678.77	1.34	-11132	5060	4925	4715	4580	4370	4992	4647	93	1432	500	3440	5	1	18672816	875	18.74	0.93	12	0.32	250.00	5012.00	6850	20230413	-31.61	3355	20221021	39.64	6850	-31.61	20230413	4110	13.99	20230103	6850	-31.61	20230413	3355	39.64	20221021	5.27	N	092300	500	93 억	250878	N	N	N	N
117	20230810	130620	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4690	-100	5	-2.09	250385810	53512	55.48	4745	4780	4650	6220	3355	4790	4679.06	1.34	-12738	5060	4925	4715	4580	4370	4992	4647	93	1432	500	3440	5	1	18672816	876	18.76	0.94	12	0.29	250.00	5012.00	6850	20230413	-31.53	3355	20221021	39.79	6850	-31.53	20230413	4110	14.11	20230103	6850	-31.53	20230413	3355	39.79	20221021	5.27	N	092300	500	93 억	250878	N	N	N	N
118	20230810	120629	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4685	-105	5	-2.19	222151180	47467	49.21	4745	4780	4650	6220	3355	4790	4680.12	1.34	-13575	5060	4925	4715	4580	4370	4992	4647	93	1432	500	3440	5	1	18672816	875	18.74	0.93	12	0.25	250.00	5012.00	6850	20230413	-31.61	3355	20221021	39.64	6850	-31.61	20230413	4110	13.99	20230103	6850	-31.61	20230413	3355	39.64	20221021	5.27	N	092300	500	93 억	250878	N	N	N	N
119	20230810	110631	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4665	-125	5	-2.61	189033185	40405	41.89	4745	4780	4650	6220	3355	4790	4678.46	1.34	-12676	5060	4925	4715	4580	4370	4992	4647	93	1432	500	3440	5	1	18672816	871	18.66	0.93	12	0.22	250.00	5012.00	6850	20230413	-31.90	3355	20221021	39.05	6850	-31.90	20230413	4110	13.50	20230103	6850	-31.90	20230413	3355	39.05	20221021	5.27	N	092300	500	93 억	250878	N	N	N	N
120	20230810	100628	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4660	-130	5	-2.71	128471575	27399	28.41	4745	4780	4655	6220	3355	4790	4688.91	1.34	-11033	5060	4925	4715	4580	4370	4992	4647	93	1432	500	3440	5	1	18672816	870	18.64	0.93	12	0.15	250.00	5012.00	6850	20230413	-31.97	3355	20221021	38.90	6850	-31.97	20230413	4110	13.38	20230103	6850	-31.97	20230413	3355	38.90	20221021	5.27	N	092300	500	93 억	250878	N	N	N	N
121	20230810	090635	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4680	-110	5	-2.30	30895915	6548	6.79	4745	4780	4680	6220	3355	4790	4718.37	1.34	-1993	5060	4925	4715	4580	4370	4992	4647	93	1432	500	3440	5	1	18672816	874	18.72	0.93	12	0.04	250.00	5012.00	6850	20230413	-31.68	3355	20221021	39.49	6850	-31.68	20230413	4110	13.87	20230103	6850	-31.68	20230413	3355	39.49	20221021	5.27	N	092300	500	93 억	250878	N	N	N	N
122	20230809	160626	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4790	210	2	4.59	442639120	94760	86.53	4585	4850	4505	5950	3210	4580	4671.10	1.24	18947	4753	4666	4623	4536	4493	4645	4515	93	1370	500	3290	5	1	18672816	894	19.16	0.96	12	0.51	250.00	5012.00	6850	20230413	-30.07	3355	20221021	42.77	6850	-30.07	20230413	4110	16.55	20230103	6850	-30.07	20230413	3355	42.77	20221021	5.39	N	092300	500	93 억	231192	N	N	N	N
123	20230809	150618	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4690	110	2	2.40	299526535	64772	59.15	4585	4695	4505	5950	3210	4580	4624.32	1.24	26879	4753	4666	4623	4536	4493	4645	4515	93	1370	500	3290	5	1	18672816	876	18.76	0.94	12	0.35	250.00	5012.00	6850	20230413	-31.53	3355	20221021	39.79	6850	-31.53	20230413	4110	14.11	20230103	6850	-31.53	20230413	3355	39.79	20221021	5.39	N	092300	500	93 억	231192	N	N	N	N
124	20230809	140618	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4675	95	2	2.07	218424065	47440	43.32	4585	4675	4505	5950	3210	4580	4604.22	1.24	15396	4753	4666	4623	4536	4493	4645	4515	93	1370	500	3290	5	1	18672816	873	18.70	0.93	12	0.25	250.00	5012.00	6850	20230413	-31.75	3355	20221021	39.34	6850	-31.75	20230413	4110	13.75	20230103	6850	-31.75	20230413	3355	39.34	20221021	5.39	N	092300	500	93 억	231192	N	N	N	N
125	20230809	130632	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4650	70	2	1.53	187329835	40772	37.23	4585	4670	4505	5950	3210	4580	4594.57	1.24	13298	4753	4666	4623	4536	4493	4645	4515	93	1370	500	3290	5	1	18672816	868	18.60	0.93	12	0.22	250.00	5012.00	6850	20230413	-32.12	3355	20221021	38.60	6850	-32.12	20230413	4110	13.14	20230103	6850	-32.12	20230413	3355	38.60	20221021	5.39	N	092300	500	93 억	231192	N	N	N	N
126	20230809	120628	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4620	40	2	0.87	154578360	33706	30.78	4585	4670	4505	5950	3210	4580	4586.08	1.24	11086	4753	4666	4623	4536	4493	4645	4515	93	1370	500	3290	5	1	18672816	863	18.48	0.92	12	0.18	250.00	5012.00	6850	20230413	-32.55	3355	20221021	37.70	6850	-32.55	20230413	4110	12.41	20230103	6850	-32.55	20230413	3355	37.70	20221021	5.39	N	092300	500	93 억	231192	N	N	N	N
127	20230809	110627	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4620	40	2	0.87	134974710	29455	26.90	4585	4670	4505	5950	3210	4580	4582.40	1.24	10745	4753	4666	4623	4536	4493	4645	4515	93	1370	500	3290	5	1	18672816	863	18.48	0.92	12	0.16	250.00	5012.00	6850	20230413	-32.55	3355	20221021	37.70	6850	-32.55	20230413	4110	12.41	20230103	6850	-32.55	20230413	3355	37.70	20221021	5.39	N	092300	500	93 억	231192	N	N	N	N
128	20230809	100617	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4605	25	2	0.55	110869895	24237	22.13	4585	4670	4505	5950	3210	4580	4574.41	1.24	9868	4753	4666	4623	4536	4493	4645	4515	93	1370	500	3290	5	1	18672816	860	18.42	0.92	12	0.13	250.00	5012.00	6850	20230413	-32.77	3355	20221021	37.26	6850	-32.77	20230413	4110	12.04	20230103	6850	-32.77	20230413	3355	37.26	20221021	5.39	N	092300	500	93 억	231192	N	N	N	N
129	20230809	090620	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4580	0	3	0.00	17313705	3813	3.48	4585	4670	4505	5950	3210	4580	4540.69	1.24	1035	4753	4666	4623	4536	4493	4645	4515	93	1370	500	3290	5	1	18672816	855	18.32	0.91	12	0.02	250.00	5012.00	6850	20230413	-33.14	3355	20221021	36.51	6850	-33.14	20230413	4110	11.44	20230103	6850	-33.14	20230413	3355	36.51	20221021	5.39	N	092300	500	93 억	231192	N	N	N	N
130	20230808	160632	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4580	-70	5	-1.51	504718990	109100	53.86	4650	4710	4580	6040	3255	4650	4626.54	1.43	-35358	4876	4762	4671	4557	4466	4717	4512	93	1392	500	3340	5	1	18672816	855	18.32	0.91	12	0.58	250.00	5012.00	6850	20230413	-33.14	3355	20221021	36.51	6850	-33.14	20230413	4110	11.44	20230103	6850	-33.14	20230413	3355	36.51	20221021	5.44	N	092300	500	93 억	266540	N	N	N	N
131	20230808	150624	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4585	-65	5	-1.40	401055980	86550	42.73	4650	4710	4585	6040	3255	4650	4633.81	1.43	-34721	4876	4762	4671	4557	4466	4717	4512	93	1392	500	3340	5	1	18672816	856	18.34	0.91	12	0.46	250.00	5012.00	6850	20230413	-33.07	3355	20221021	36.66	6850	-33.07	20230413	4110	11.56	20230103	6850	-33.07	20230413	3355	36.66	20221021	5.44	N	092300	500	93 억	266540	N	N	N	N
132	20230808	140621	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4645	-5	5	-0.11	304748060	65655	32.41	4650	4710	4610	6040	3255	4650	4641.66	1.43	-28579	4876	4762	4671	4557	4466	4717	4512	93	1392	500	3340	5	1	18672816	867	18.58	0.93	12	0.35	250.00	5012.00	6850	20230413	-32.19	3355	20221021	38.45	6850	-32.19	20230413	4110	13.02	20230103	6850	-32.19	20230413	3355	38.45	20221021	5.44	N	092300	500	93 억	266540	N	N	N	N
133	20230808	130614	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4645	-5	5	-0.11	270165220	58185	28.73	4650	4710	4610	6040	3255	4650	4643.21	1.43	-27053	4876	4762	4671	4557	4466	4717	4512	93	1392	500	3340	5	1	18672816	867	18.58	0.93	12	0.31	250.00	5012.00	6850	20230413	-32.19	3355	20221021	38.45	6850	-32.19	20230413	4110	13.02	20230103	6850	-32.19	20230413	3355	38.45	20221021	5.44	N	092300	500	93 억	266540	N	N	N	N
134	20230808	120620	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4645	-5	5	-0.11	256784100	55296	27.30	4650	4710	4610	6040	3255	4650	4643.81	1.43	-25391	4876	4762	4671	4557	4466	4717	4512	93	1392	500	3340	5	1	18672816	867	18.58	0.93	12	0.30	250.00	5012.00	6850	20230413	-32.19	3355	20221021	38.45	6850	-32.19	20230413	4110	13.02	20230103	6850	-32.19	20230413	3355	38.45	20221021	5.44	N	092300	500	93 억	266540	N	N	N	N
135	20230808	110612	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4620	-30	5	-0.65	226010125	48647	24.02	4650	4710	4610	6040	3255	4650	4645.92	1.43	-22325	4876	4762	4671	4557	4466	4717	4512	93	1392	500	3340	5	1	18672816	863	18.48	0.92	12	0.26	250.00	5012.00	6850	20230413	-32.55	3355	20221021	37.70	6850	-32.55	20230413	4110	12.41	20230103	6850	-32.55	20230413	3355	37.70	20221021	5.44	N	092300	500	93 억	266540	N	N	N	N
136	20230808	100622	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4635	-15	5	-0.32	108768370	23351	11.53	4650	4710	4630	6040	3255	4650	4657.97	1.43	-4446	4876	4762	4671	4557	4466	4717	4512	93	1392	500	3340	5	1	18672816	865	18.54	0.92	12	0.13	250.00	5012.00	6850	20230413	-32.34	3355	20221021	38.15	6850	-32.34	20230413	4110	12.77	20230103	6850	-32.34	20230413	3355	38.15	20221021	5.44	N	092300	500	93 억	266540	N	N	N	N
137	20230808	090624	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4710	60	2	1.29	27770995	5951	2.94	4650	4710	4650	6040	3255	4650	4666.61	1.43	399	4876	4762	4671	4557	4466	4717	4512	93	1392	500	3340	5	1	18672816	879	18.84	0.94	12	0.03	250.00	5012.00	6850	20230413	-31.24	3355	20221021	40.39	6850	-31.24	20230413	4110	14.60	20230103	6850	-31.24	20230413	3355	40.39	20221021	5.44	N	092300	500	93 억	266540	N	N	N	N
138	20230807	160619	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4650	-120	5	-2.52	931261765	199834	173.84	4785	4785	4580	6200	3340	4770	4660.21	1.38	7782	4896	4832	4791	4727	4686	4812	4707	93	1430	500	3430	5	1	18672816	868	18.60	0.93	12	1.07	250.00	5012.00	6850	20230413	-32.12	3355	20221021	38.60	6850	-32.12	20230413	4110	13.14	20230103	6850	-32.12	20230413	3355	38.60	20221021	5.54	N	092300	500	93 억	258606	N	N	N	N
139	20230807	150619	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4625	-145	5	-3.04	890539765	191079	166.23	4785	4785	4580	6200	3340	4770	4660.58	1.38	3247	4896	4832	4791	4727	4686	4812	4707	93	1430	500	3430	5	1	18672816	864	18.50	0.92	12	1.02	250.00	5012.00	6850	20230413	-32.48	3355	20221021	37.85	6850	-32.48	20230413	4110	12.53	20230103	6850	-32.48	20230413	3355	37.85	20221021	5.54	N	092300	500	93 억	258606	N	N	N	N
140	20230807	140620	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4665	-105	5	-2.20	788729010	169214	147.21	4785	4785	4580	6200	3340	4770	4661.13	1.38	-2390	4896	4832	4791	4727	4686	4812	4707	93	1430	500	3430	5	1	18672816	871	18.66	0.93	12	0.91	250.00	5012.00	6850	20230413	-31.90	3355	20221021	39.05	6850	-31.90	20230413	4110	13.50	20230103	6850	-31.90	20230413	3355	39.05	20221021	5.54	N	092300	500	93 억	258606	N	N	N	N
141	20230807	130616	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4725	-45	5	-0.94	713198890	153089	133.18	4785	4785	4580	6200	3340	4770	4658.72	1.38	-7015	4896	4832	4791	4727	4686	4812	4707	93	1430	500	3430	5	1	18672816	882	18.90	0.94	12	0.82	250.00	5012.00	6850	20230413	-31.02	3355	20221021	40.83	6850	-31.02	20230413	4110	14.96	20230103	6850	-31.02	20230413	3355	40.83	20221021	5.54	N	092300	500	93 억	258606	N	N	N	N
142	20230807	120614	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4715	-55	5	-1.15	640284455	137619	119.72	4785	4785	4580	6200	3340	4770	4652.59	1.38	-13052	4896	4832	4791	4727	4686	4812	4707	93	1430	500	3430	5	1	18672816	880	18.86	0.94	12	0.74	250.00	5012.00	6850	20230413	-31.17	3355	20221021	40.54	6850	-31.17	20230413	4110	14.72	20230103	6850	-31.17	20230413	3355	40.54	20221021	5.54	N	092300	500	93 억	258606	N	N	N	N
143	20230807	110611	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4675	-95	5	-1.99	597683015	128550	111.83	4785	4785	4580	6200	3340	4770	4649.42	1.38	-16595	4896	4832	4791	4727	4686	4812	4707	93	1430	500	3430	5	1	18672816	873	18.70	0.93	12	0.69	250.00	5012.00	6850	20230413	-31.75	3355	20221021	39.34	6850	-31.75	20230413	4110	13.75	20230103	6850	-31.75	20230413	3355	39.34	20221021	5.54	N	092300	500	93 억	258606	N	N	N	N
144	20230807	100616	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4610	-160	5	-3.35	520778125	111985	97.42	4785	4785	4580	6200	3340	4770	4650.43	1.38	-20303	4896	4832	4791	4727	4686	4812	4707	93	1430	500	3430	5	1	18672816	861	18.44	0.92	12	0.60	250.00	5012.00	6850	20230413	-32.70	3355	20221021	37.41	6850	-32.70	20230413	4110	12.17	20230103	6850	-32.70	20230413	3355	37.41	20221021	5.54	N	092300	500	93 억	258606	N	N	N	N
145	20230807	090616	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4685	-85	5	-1.78	96610380	20443	17.78	4785	4785	4680	6200	3340	4770	4725.84	1.38	-12280	4896	4832	4791	4727	4686	4812	4707	93	1430	500	3430	5	1	18672816	875	18.74	0.93	12	0.11	250.00	5012.00	6850	20230413	-31.61	3355	20221021	39.64	6850	-31.61	20230413	4110	13.99	20230103	6850	-31.61	20230413	3355	39.64	20221021	5.54	N	092300	500	93 억	258606	N	N	N	N
146	20230804	160610	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4770	-45	5	-0.93	542491980	113491	54.17	4785	4855	4750	6250	3375	4815	4782.42	1.45	-12456	4955	4885	4800	4730	4645	4842	4687	93	1437	500	3460	5	1	18672816	891	19.08	0.95	12	0.61	250.00	5012.00	6850	20230413	-30.36	3355	20221021	42.18	6850	-30.36	20230413	4110	16.06	20230103	6850	-30.36	20230413	3355	42.18	20221021	5.58	N	092300	500	93 억	271062	N	N	N	N
147	20230804	150611	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4780	-35	5	-0.73	383478730	80178	38.27	4785	4855	4750	6250	3375	4815	4782.84	1.45	-10067	4955	4885	4800	4730	4645	4842	4687	93	1437	500	3460	5	1	18672816	893	19.12	0.95	12	0.43	250.00	5012.00	6850	20230413	-30.22	3355	20221021	42.47	6850	-30.22	20230413	4110	16.30	20230103	6850	-30.22	20230413	3355	42.47	20221021	5.58	N	092300	500	93 억	271062	N	N	N	N
148	20230804	140620	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4795	-20	5	-0.42	310836620	64971	31.01	4785	4855	4750	6250	3375	4815	4784.24	1.45	-10201	4955	4885	4800	4730	4645	4842	4687	93	1437	500	3460	5	1	18672816	895	19.18	0.96	12	0.35	250.00	5012.00	6850	20230413	-30.00	3355	20221021	42.92	6850	-30.00	20230413	4110	16.67	20230103	6850	-30.00	20230413	3355	42.92	20221021	5.58	N	092300	500	93 억	271062	N	N	N	N
149	20230804	130610	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4800	-15	5	-0.31	291457150	60930	29.08	4785	4855	4750	6250	3375	4815	4783.48	1.45	-9662	4955	4885	4800	4730	4645	4842	4687	93	1437	500	3460	5	1	18672816	896	19.20	0.96	12	0.33	250.00	5012.00	6850	20230413	-29.93	3355	20221021	43.07	6850	-29.93	20230413	4110	16.79	20230103	6850	-29.93	20230413	3355	43.07	20221021	5.58	N	092300	500	93 억	271062	N	N	N	N
150	20230804	120609	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4770	-45	5	-0.93	208766965	43591	20.81	4785	4855	4760	6250	3375	4815	4789.22	1.45	-8084	4955	4885	4800	4730	4645	4842	4687	93	1437	500	3460	5	1	18672816	891	19.08	0.95	12	0.23	250.00	5012.00	6850	20230413	-30.36	3355	20221021	42.18	6850	-30.36	20230413	4110	16.06	20230103	6850	-30.36	20230413	3355	42.18	20221021	5.58	N	092300	500	93 억	271062	N	N	N	N
151	20230804	110613	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4785	-30	5	-0.62	159748285	33320	15.90	4785	4855	4760	6250	3375	4815	4794.37	1.45	-4904	4955	4885	4800	4730	4645	4842	4687	93	1437	500	3460	5	1	18672816	893	19.14	0.95	12	0.18	250.00	5012.00	6850	20230413	-30.15	3355	20221021	42.62	6850	-30.15	20230413	4110	16.42	20230103	6850	-30.15	20230413	3355	42.62	20221021	5.58	N	092300	500	93 억	271062	N	N	N	N
152	20230804	100606	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4795	-20	5	-0.42	106333205	22131	10.56	4785	4855	4770	6250	3375	4815	4804.72	1.45	-2154	4955	4885	4800	4730	4645	4842	4687	93	1437	500	3460	5	1	18672816	895	19.18	0.96	12	0.12	250.00	5012.00	6850	20230413	-30.00	3355	20221021	42.92	6850	-30.00	20230413	4110	16.67	20230103	6850	-30.00	20230413	3355	42.92	20221021	5.58	N	092300	500	93 억	271062	N	N	N	N
153	20230804	090604	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4805	-10	5	-0.21	7097575	1475	0.70	4785	4855	4785	6250	3375	4815	4811.92	1.45	435	4955	4885	4800	4730	4645	4842	4687	93	1437	500	3460	5	1	18672816	897	19.22	0.96	12	0.01	250.00	5012.00	6850	20230413	-29.85	3355	20221021	43.22	6850	-29.85	20230413	4110	16.91	20230103	6850	-29.85	20230413	3355	43.22	20221021	5.58	N	092300	500	93 억	271062	N	N	N	N
154	20230803	160606	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4815	-55	5	-1.13	992163040	207246	117.81	4865	4870	4715	6330	3410	4870	4784.21	1.51	-12598	5160	5015	4925	4780	4690	4970	4735	93	1460	500	3500	5	1	18672816	899	19.26	0.96	12	1.11	250.00	5012.00	6850	20230413	-29.71	3355	20221021	43.52	6850	-29.71	20230413	4110	17.15	20230103	6850	-29.71	20230413	3355	43.52	20221021	5.62	N	092300	500	93 억	282514	N	N	N	N
155	20230803	150609	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4820	-50	5	-1.03	864266060	180679	102.71	4865	4870	4715	6330	3410	4870	4783.40	1.51	-13996	5160	5015	4925	4780	4690	4970	4735	93	1460	500	3500	5	1	18672816	900	19.28	0.96	12	0.97	250.00	5012.00	6850	20230413	-29.64	3355	20221021	43.67	6850	-29.64	20230413	4110	17.27	20230103	6850	-29.64	20230413	3355	43.67	20221021	5.62	N	092300	500	93 억	282514	N	N	N	N
156	20230803	140603	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4810	-60	5	-1.23	822967890	172105	97.84	4865	4870	4715	6330	3410	4870	4781.75	1.51	-16758	5160	5015	4925	4780	4690	4970	4735	93	1460	500	3500	5	1	18672816	898	19.24	0.96	12	0.92	250.00	5012.00	6850	20230413	-29.78	3355	20221021	43.37	6850	-29.78	20230413	4110	17.03	20230103	6850	-29.78	20230413	3355	43.37	20221021	5.62	N	092300	500	93 억	282514	N	N	N	N
157	20230803	130608	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4835	-35	5	-0.72	760968400	159261	90.53	4865	4870	4715	6330	3410	4870	4778.09	1.51	-16919	5160	5015	4925	4780	4690	4970	4735	93	1460	500	3500	5	1	18672816	903	19.34	0.96	12	0.85	250.00	5012.00	6850	20230413	-29.42	3355	20221021	44.11	6850	-29.42	20230413	4110	17.64	20230103	6850	-29.42	20230413	3355	44.11	20221021	5.62	N	092300	500	93 억	282514	N	N	N	N
158	20230803	120609	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4750	-120	5	-2.46	607521445	127270	72.35	4865	4870	4715	6330	3410	4870	4773.44	1.51	-20353	5160	5015	4925	4780	4690	4970	4735	93	1460	500	3500	5	1	18672816	887	19.00	0.95	12	0.68	250.00	5012.00	6850	20230413	-30.66	3355	20221021	41.58	6850	-30.66	20230413	4110	15.57	20230103	6850	-30.66	20230413	3355	41.58	20221021	5.62	N	092300	500	93 억	282514	N	N	N	N
159	20230803	110603	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4745	-125	5	-2.57	395797745	82596	46.95	4865	4870	4720	6330	3410	4870	4791.91	1.51	-14321	5160	5015	4925	4780	4690	4970	4735	93	1460	500	3500	5	1	18672816	886	18.98	0.95	12	0.44	250.00	5012.00	6850	20230413	-30.73	3355	20221021	41.43	6850	-30.73	20230413	4110	15.45	20230103	6850	-30.73	20230413	3355	41.43	20221021	5.62	N	092300	500	93 억	282514	N	N	N	N
160	20230803	100601	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4805	-65	5	-1.33	184482150	38320	21.78	4865	4870	4765	6330	3410	4870	4814.16	1.51	227	5160	5015	4925	4780	4690	4970	4735	93	1460	500	3500	5	1	18672816	897	19.22	0.96	12	0.21	250.00	5012.00	6850	20230413	-29.85	3355	20221021	43.22	6850	-29.85	20230413	4110	16.91	20230103	6850	-29.85	20230413	3355	43.22	20221021	5.62	N	092300	500	93 억	282514	N	N	N	N
161	20230803	090601	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4810	-60	5	-1.23	34120820	7064	4.02	4865	4865	4810	6330	3410	4870	4829.89	1.51	-142	5160	5015	4925	4780	4690	4970	4735	93	1460	500	3500	5	1	18672816	898	19.24	0.96	12	0.04	250.00	5012.00	6850	20230413	-29.78	3355	20221021	43.37	6850	-29.78	20230413	4110	17.03	20230103	6850	-29.78	20230413	3355	43.37	20221021	5.62	N	092300	500	93 억	282514	N	N	N	N
162	20230802	160605	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4870	-150	5	-2.99	862936045	175173	121.00	4960	5070	4835	6520	3520	5020	4933.84	1.68	-31093	5133	5076	5013	4956	4893	5105	4985	93	1500	500	3610	5	1	18672816	909	19.48	0.97	12	0.94	250.00	5012.00	6850	20230413	-28.91	3355	20221021	45.16	6850	-28.91	20230413	4110	18.49	20230103	6850	-28.91	20230413	3355	45.16	20221021	5.55	N	092300	500	93 억	314252	N	N	N	N
163	20230802	150613	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4870	-150	5	-2.99	695747780	140840	97.28	4960	5070	4835	6520	3520	5020	4939.99	1.68	-31015	5133	5076	5013	4956	4893	5105	4985	93	1500	500	3610	5	1	18672816	909	19.48	0.97	12	0.75	250.00	5012.00	6850	20230413	-28.91	3355	20221021	45.16	6850	-28.91	20230413	4110	18.49	20230103	6850	-28.91	20230413	3355	45.16	20221021	5.55	N	092300	500	93 억	314252	N	N	N	N
164	20230802	140607	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4865	-155	5	-3.09	644564395	130330	90.02	4960	5070	4835	6520	3520	5020	4945.63	1.68	-28918	5133	5076	5013	4956	4893	5105	4985	93	1500	500	3610	5	1	18672816	908	19.46	0.97	12	0.70	250.00	5012.00	6850	20230413	-28.98	3355	20221021	45.01	6850	-28.98	20230413	4110	18.37	20230103	6850	-28.98	20230413	3355	45.01	20221021	5.55	N	092300	500	93 억	314252	N	N	N	N
165	20230802	130603	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4900	-120	5	-2.39	507179260	102062	70.50	4960	5070	4850	6520	3520	5020	4969.32	1.68	-15596	5133	5076	5013	4956	4893	5105	4985	93	1500	500	3610	5	1	18672816	915	19.60	0.98	12	0.55	250.00	5012.00	6850	20230413	-28.47	3355	20221021	46.05	6850	-28.47	20230413	4110	19.22	20230103	6850	-28.47	20230413	3355	46.05	20221021	5.55	N	092300	500	93 억	314252	N	N	N	N
166	20230802	120558	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4915	-105	5	-2.09	406363595	81473	56.28	4960	5070	4850	6520	3520	5020	4987.71	1.68	-7178	5133	5076	5013	4956	4893	5105	4985	93	1500	500	3610	5	1	18672816	918	19.66	0.98	12	0.44	250.00	5012.00	6850	20230413	-28.25	3355	20221021	46.50	6850	-28.25	20230413	4110	19.59	20230103	6850	-28.25	20230413	3355	46.50	20221021	5.55	N	092300	500	93 억	314252	N	N	N	N
167	20230802	110558	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	5000	-20	5	-0.40	212604380	42344	29.25	4960	5070	4960	6520	3520	5020	5020.89	1.68	24	5133	5076	5013	4956	4893	5105	4985	93	1500	500	3610	10	1	18672816	934	20.00	1.00	12	0.23	250.00	5012.00	6850	20230413	-27.01	3355	20221021	49.03	6850	-27.01	20230413	4110	21.65	20230103	6850	-27.01	20230413	3355	49.03	20221021	5.55	N	092300	500	93 억	314252	N	N	N	N
168	20230802	100600	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	5040	20	2	0.40	147623330	29388	20.30	4960	5070	4960	6520	3520	5020	5023.25	1.68	1841	5133	5076	5013	4956	4893	5105	4985	93	1500	500	3610	10	1	18672816	941	20.16	1.01	12	0.16	250.00	5012.00	6850	20230413	-26.42	3355	20221021	50.22	6850	-26.42	20230413	4110	22.63	20230103	6850	-26.42	20230413	3355	50.22	20221021	5.55	N	092300	500	93 억	314252	N	N	N	N
169	20230802	090600	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	5030	10	2	0.20	27556740	5515	3.81	4960	5040	4960	6520	3520	5020	4996.68	1.68	795	5133	5076	5013	4956	4893	5105	4985	93	1500	500	3610	10	1	18672816	939	20.12	1.00	12	0.03	250.00	5012.00	6850	20230413	-26.57	3355	20221021	49.93	6850	-26.57	20230413	4110	22.38	20230103	6850	-26.57	20230413	3355	49.93	20221021	5.55	N	092300	500	93 억	314252	N	N	N	N
170	20230801	160600	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	5020	10	2	0.20	712959835	142239	77.55	5010	5070	4950	6510	3510	5010	5012.34	1.73	-8674	5126	5067	5031	4972	4936	5050	4955	93	1500	500	3600	10	1	18672816	937	20.08	1.00	12	0.76	250.00	5012.00	6850	20230413	-26.72	3355	20221021	49.63	6850	-26.72	20230413	4110	22.14	20230103	6850	-26.72	20230413	3355	49.63	20221021	5.57	N	092300	500	93 억	322926	N	N	N	N
171	20230801	150557	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4990	-20	5	-0.40	658836065	131442	71.66	5010	5070	4950	6510	3510	5010	5012.37	1.73	-9999	5126	5067	5031	4972	4936	5050	4955	93	1500	500	3600	5	1	18672816	932	19.96	1.00	12	0.70	250.00	5012.00	6850	20230413	-27.15	3355	20221021	48.73	6850	-27.15	20230413	4110	21.41	20230103	6850	-27.15	20230413	3355	48.73	20221021	5.57	N	092300	500	93 억	322926	N	N	N	N
172	20230801	140609	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	4975	-35	5	-0.70	578632335	115337	62.88	5010	5070	4950	6510	3510	5010	5016.89	1.73	-10618	5126	5067	5031	4972	4936	5050	4955	93	1500	500	3600	5	1	18672816	929	19.90	0.99	12	0.62	250.00	5012.00	6850	20230413	-27.37	3355	20221021	48.29	6850	-27.37	20230413	4110	21.05	20230103	6850	-27.37	20230413	3355	48.29	20221021	5.57	N	092300	500	93 억	322926	N	N	N	N
173	20230801	130556	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	5040	30	2	0.60	389884525	77502	42.25	5010	5070	4995	6510	3510	5010	5030.66	1.73	-5174	5126	5067	5031	4972	4936	5050	4955	93	1500	500	3600	10	1	18672816	941	20.16	1.01	12	0.42	250.00	5012.00	6850	20230413	-26.42	3355	20221021	50.22	6850	-26.42	20230413	4110	22.63	20230103	6850	-26.42	20230413	3355	50.22	20221021	5.57	N	092300	500	93 억	322926	N	N	N	N
174	20230801	120556	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	5040	30	2	0.60	348196685	69240	37.75	5010	5070	4995	6510	3510	5010	5028.86	1.73	-2692	5126	5067	5031	4972	4936	5050	4955	93	1500	500	3600	10	1	18672816	941	20.16	1.01	12	0.37	250.00	5012.00	6850	20230413	-26.42	3355	20221021	50.22	6850	-26.42	20230413	4110	22.63	20230103	6850	-26.42	20230413	3355	50.22	20221021	5.57	N	092300	500	93 억	322926	N	N	N	N
175	20230801	110553	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	5020	10	2	0.20	322522825	64137	34.97	5010	5070	4995	6510	3510	5010	5028.68	1.73	-2095	5126	5067	5031	4972	4936	5050	4955	93	1500	500	3600	10	1	18672816	937	20.08	1.00	12	0.34	250.00	5012.00	6850	20230413	-26.72	3355	20221021	49.63	6850	-26.72	20230413	4110	22.14	20230103	6850	-26.72	20230413	3355	49.63	20221021	5.57	N	092300	500	93 억	322926	N	N	N	N
176	20230801	100558	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	5020	10	2	0.20	222243925	44225	24.11	5010	5070	4995	6510	3510	5010	5025.34	1.73	-1061	5126	5067	5031	4972	4936	5050	4955	93	1500	500	3600	10	1	18672816	937	20.08	1.00	12	0.24	250.00	5012.00	6850	20230413	-26.72	3355	20221021	49.63	6850	-26.72	20230413	4110	22.14	20230103	6850	-26.72	20230413	3355	49.63	20221021	5.57	N	092300	500	93 억	322926	N	N	N	N
177	20230801	090552	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	5020	10	2	0.20	28549070	5695	3.10	5010	5060	5000	6510	3510	5010	5013.06	1.73	2526	5126	5067	5031	4972	4936	5050	4955	93	1500	500	3600	10	1	18672816	937	20.08	1.00	12	0.03	250.00	5012.00	6850	20230413	-26.72	3355	20221021	49.63	6850	-26.72	20230413	4110	22.14	20230103	6850	-26.72	20230413	3355	49.63	20221021	5.57	N	092300	500	93 억	322926	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History