KissMeData/043260/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

70 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1581	21	2	1.35	448252666	283776	111.70	1564	1597	1552	2025	1092	1560	1579.66	5.37	0	-3245	1626	1593	1534	1501	1442	1609	1517	267	466	500	1020	1	1	53405384	844	-20.01	0.95	12	0.53	-79.00	1666.00	2100	20230530	-24.71	1060	20230328	49.15	2100	-24.71	20230530	1060	49.15	20230328	2100	-24.71	20230530	1060	49.15	20230328	2.40	N	043260	500	267 억	2865205	N	N	N	N
3	20230731	150500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1589	29	2	1.86	411570249	260597	102.57	1564	1597	1552	2025	1092	1560	1579.40	5.37	0	-4910	1626	1593	1534	1501	1442	1609	1517	267	466	500	1020	1	1	53405384	849	-20.11	0.95	12	0.49	-79.00	1666.00	2100	20230530	-24.33	1060	20230328	49.91	2100	-24.33	20230530	1060	49.91	20230328	2100	-24.33	20230530	1060	49.91	20230328	2.40	N	043260	500	267 억	2865205	N	N	N	N
4	20230731	140459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1593	33	2	2.12	389460761	246710	97.11	1564	1597	1552	2025	1092	1560	1578.69	5.37	0	1371	1626	1593	1534	1501	1442	1609	1517	267	466	500	1020	1	1	53405384	851	-20.16	0.96	12	0.46	-79.00	1666.00	2100	20230530	-24.14	1060	20230328	50.28	2100	-24.14	20230530	1060	50.28	20230328	2100	-24.14	20230530	1060	50.28	20230328	2.40	N	043260	500	267 억	2865205	N	N	N	N
5	20230731	130500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1587	27	2	1.73	318309445	201987	79.50	1564	1589	1552	2025	1092	1560	1575.96	5.37	0	1612	1626	1593	1534	1501	1442	1609	1517	267	466	500	1020	1	1	53405384	848	-20.09	0.95	12	0.38	-79.00	1666.00	2100	20230530	-24.43	1060	20230328	49.72	2100	-24.43	20230530	1060	49.72	20230328	2100	-24.43	20230530	1060	49.72	20230328	2.40	N	043260	500	267 억	2865205	N	N	N	N
6	20230731	120504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1582	22	2	1.41	263117053	167130	65.78	1564	1589	1552	2025	1092	1560	1574.40	5.37	0	11193	1626	1593	1534	1501	1442	1609	1517	267	466	500	1020	1	1	53405384	845	-20.03	0.95	12	0.31	-79.00	1666.00	2100	20230530	-24.67	1060	20230328	49.25	2100	-24.67	20230530	1060	49.25	20230328	2100	-24.67	20230530	1060	49.25	20230328	2.40	N	043260	500	267 억	2865205	N	N	N	N
7	20230731	110505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1585	25	2	1.60	182864822	116428	45.83	1564	1586	1552	2025	1092	1560	1570.71	5.37	0	16468	1626	1593	1534	1501	1442	1609	1517	267	466	500	1020	1	1	53405384	846	-20.06	0.95	12	0.22	-79.00	1666.00	2100	20230530	-24.52	1060	20230328	49.53	2100	-24.52	20230530	1060	49.53	20230328	2100	-24.52	20230530	1060	49.53	20230328	2.40	N	043260	500	267 억	2865205	N	N	N	N
8	20230731	100505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1570	10	2	0.64	70363985	45012	17.72	1564	1578	1552	2025	1092	1560	1563.29	5.37	0	-8583	1626	1593	1534	1501	1442	1609	1517	267	466	500	1020	1	1	53405384	838	-19.87	0.94	12	0.08	-79.00	1666.00	2100	20230530	-25.24	1060	20230328	48.11	2100	-25.24	20230530	1060	48.11	20230328	2100	-25.24	20230530	1060	48.11	20230328	2.40	N	043260	500	267 억	2865205	N	N	N	N
9	20230731	090458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1564	4	2	0.26	2032738	1302	0.51	1564	1565	1564	2025	1092	1560	1564.13	5.37	0	-1284	1626	1593	1534	1501	1442	1609	1517	267	466	500	1020	1	1	53405384	835	-19.80	0.94	12	0.00	-79.00	1666.00	2100	20230530	-25.52	1060	20230328	47.55	2100	-25.52	20230530	1060	47.55	20230328	2100	-25.52	20230530	1060	47.55	20230328	2.40	N	043260	500	267 억	2865205	N	N	N	N
10	20230728	160501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1560	37	2	2.43	389996948	253415	100.30	1500	1567	1475	1979	1067	1523	1538.92	5.40	0	-18976	1577	1549	1512	1484	1447	1564	1499	267	456	500	1000	1	1	53405384	833	-19.75	0.94	12	0.47	-79.00	1666.00	2100	20230530	-25.71	1060	20230328	47.17	2100	-25.71	20230530	1060	47.17	20230328	2100	-25.71	20230530	1060	47.17	20230328	2.44	N	043260	500	267 억	2884181	N	N	N	N
11	20230728	150459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1560	37	2	2.43	377047078	245112	97.01	1500	1567	1475	1979	1067	1523	1538.26	5.40	0	-15703	1577	1549	1512	1484	1447	1564	1499	267	456	500	1000	1	1	53405384	833	-19.75	0.94	12	0.46	-79.00	1666.00	2100	20230530	-25.71	1060	20230328	47.17	2100	-25.71	20230530	1060	47.17	20230328	2100	-25.71	20230530	1060	47.17	20230328	2.44	N	043260	500	267 억	2884181	N	N	N	N
12	20230728	140458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1561	38	2	2.50	333602729	217218	85.97	1500	1567	1475	1979	1067	1523	1535.80	5.40	0	-13599	1577	1549	1512	1484	1447	1564	1499	267	456	500	1000	1	1	53405384	834	-19.76	0.94	12	0.41	-79.00	1666.00	2100	20230530	-25.67	1060	20230328	47.26	2100	-25.67	20230530	1060	47.26	20230328	2100	-25.67	20230530	1060	47.26	20230328	2.44	N	043260	500	267 억	2884181	N	N	N	N
13	20230728	130500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1566	43	2	2.82	324352520	211296	83.63	1500	1567	1475	1979	1067	1523	1535.06	5.40	0	-13918	1577	1549	1512	1484	1447	1564	1499	267	456	500	1000	1	1	53405384	836	-19.82	0.94	12	0.40	-79.00	1666.00	2100	20230530	-25.43	1060	20230328	47.74	2100	-25.43	20230530	1060	47.74	20230328	2100	-25.43	20230530	1060	47.74	20230328	2.44	N	043260	500	267 억	2884181	N	N	N	N
14	20230728	120457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1566	43	2	2.82	268064383	175128	69.31	1500	1567	1475	1979	1067	1523	1530.68	5.40	0	-2978	1577	1549	1512	1484	1447	1564	1499	267	456	500	1000	1	1	53405384	836	-19.82	0.94	12	0.33	-79.00	1666.00	2100	20230530	-25.43	1060	20230328	47.74	2100	-25.43	20230530	1060	47.74	20230328	2100	-25.43	20230530	1060	47.74	20230328	2.44	N	043260	500	267 억	2884181	N	N	N	N
15	20230728	110502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1544	21	2	1.38	198480666	130333	51.58	1500	1553	1475	1979	1067	1523	1522.87	5.40	0	-9100	1577	1549	1512	1484	1447	1564	1499	267	456	500	1000	1	1	53405384	825	-19.54	0.93	12	0.24	-79.00	1666.00	2100	20230530	-26.48	1060	20230328	45.66	2100	-26.48	20230530	1060	45.66	20230328	2100	-26.48	20230530	1060	45.66	20230328	2.44	N	043260	500	267 억	2884181	N	N	N	N
16	20230728	100457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1534	11	2	0.72	143363886	94643	37.46	1500	1536	1475	1979	1067	1523	1514.79	5.40	0	-12557	1577	1549	1512	1484	1447	1564	1499	267	456	500	1000	1	1	53405384	819	-19.42	0.92	12	0.18	-79.00	1666.00	2100	20230530	-26.95	1060	20230328	44.72	2100	-26.95	20230530	1060	44.72	20230328	2100	-26.95	20230530	1060	44.72	20230328	2.44	N	043260	500	267 억	2884181	N	N	N	N
17	20230728	090500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1491	-32	5	-2.10	47447773	31712	12.55	1500	1513	1475	1979	1067	1523	1496.21	5.40	0	-54	1577	1549	1512	1484	1447	1564	1499	267	456	500	1000	1	1	53405384	796	-18.87	0.89	12	0.06	-79.00	1666.00	2100	20230530	-29.00	1060	20230328	40.66	2100	-29.00	20230530	1060	40.66	20230328	2100	-29.00	20230530	1060	40.66	20230328	2.44	N	043260	500	267 억	2884181	N	N	N	N
18	20230727	160457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1523	34	2	2.28	374588564	246861	36.38	1478	1540	1475	1935	1043	1489	1517.43	5.30	69193	54077	1579	1533	1504	1458	1429	1519	1444	267	446	500	980	1	1	53405384	813	-19.28	0.91	12	0.46	-79.00	1666.00	2100	20230530	-27.48	1060	20230328	43.68	2100	-27.48	20230530	1060	43.68	20230328	2100	-27.48	20230530	1060	43.68	20230328	2.48	N	043260	500	267 억	2830109	N	N	N	N
19	20230727	150458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1521	32	2	2.15	321110358	211678	31.20	1478	1540	1475	1935	1043	1489	1517.00	5.30	69193	52034	1579	1533	1504	1458	1429	1519	1444	267	446	500	980	1	1	53405384	812	-19.25	0.91	12	0.40	-79.00	1666.00	2100	20230530	-27.57	1060	20230328	43.49	2100	-27.57	20230530	1060	43.49	20230328	2100	-27.57	20230530	1060	43.49	20230328	2.48	N	043260	500	267 억	2830109	N	N	N	N
20	20230727	140455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1524	35	2	2.35	248134826	163789	24.14	1478	1540	1475	1935	1043	1489	1515.00	5.30	69193	49344	1579	1533	1504	1458	1429	1519	1444	267	446	500	980	1	1	53405384	814	-19.29	0.91	12	0.31	-79.00	1666.00	2100	20230530	-27.43	1060	20230328	43.77	2100	-27.43	20230530	1060	43.77	20230328	2100	-27.43	20230530	1060	43.77	20230328	2.48	N	043260	500	267 억	2830109	N	N	N	N
21	20230727	130456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1527	38	2	2.55	210189537	138865	20.47	1478	1540	1475	1935	1043	1489	1513.66	5.30	69193	58952	1579	1533	1504	1458	1429	1519	1444	267	446	500	980	1	1	53405384	816	-19.33	0.92	12	0.26	-79.00	1666.00	2100	20230530	-27.29	1060	20230328	44.06	2100	-27.29	20230530	1060	44.06	20230328	2100	-27.29	20230530	1060	44.06	20230328	2.48	N	043260	500	267 억	2830109	N	N	N	N
22	20230727	120458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1533	44	2	2.96	186398687	123249	18.16	1478	1540	1475	1935	1043	1489	1512.41	5.30	69193	51617	1579	1533	1504	1458	1429	1519	1444	267	446	500	980	1	1	53405384	819	-19.41	0.92	12	0.23	-79.00	1666.00	2100	20230530	-27.00	1060	20230328	44.62	2100	-27.00	20230530	1060	44.62	20230328	2100	-27.00	20230530	1060	44.62	20230328	2.48	N	043260	500	267 억	2830109	N	N	N	N
23	20230727	110456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1526	37	2	2.48	154867594	102659	15.13	1478	1537	1475	1935	1043	1489	1508.60	5.30	69193	53262	1579	1533	1504	1458	1429	1519	1444	267	446	500	980	1	1	53405384	815	-19.32	0.92	12	0.19	-79.00	1666.00	2100	20230530	-27.33	1060	20230328	43.96	2100	-27.33	20230530	1060	43.96	20230328	2100	-27.33	20230530	1060	43.96	20230328	2.48	N	043260	500	267 억	2830109	N	N	N	N
24	20230727	100456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1517	28	2	1.88	106592632	71035	10.47	1478	1525	1475	1935	1043	1489	1500.60	5.30	69193	45180	1579	1533	1504	1458	1429	1519	1444	267	446	500	980	1	1	53405384	810	-19.20	0.91	12	0.13	-79.00	1666.00	2100	20230530	-27.76	1060	20230328	43.11	2100	-27.76	20230530	1060	43.11	20230328	2100	-27.76	20230530	1060	43.11	20230328	2.48	N	043260	500	267 억	2830109	N	N	N	N
25	20230727	090456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1500	11	2	0.74	9030410	6084	0.90	1478	1501	1475	1935	1043	1489	1484.12	5.30	69193	3419	1579	1533	1504	1458	1429	1519	1444	267	446	500	980	1	1	53405384	801	-18.99	0.90	12	0.01	-79.00	1666.00	2100	20230530	-28.57	1060	20230328	41.51	2100	-28.57	20230530	1060	41.51	20230328	2100	-28.57	20230530	1060	41.51	20230328	2.48	N	043260	500	267 억	2830109	N	N	N	N
26	20230726	160454	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1489	-61	5	-3.94	1013961749	675327	136.04	1550	1550	1475	2015	1085	1550	1501.44	5.17	0	69193	1624	1586	1567	1529	1510	1577	1520	267	465	500	1020	1	1	53405384	795	-18.85	0.89	12	1.26	-79.00	1666.00	2100	20230530	-29.10	1060	20230328	40.47	2100	-29.10	20230530	1060	40.47	20230328	2100	-29.10	20230530	1060	40.47	20230328	2.48	N	043260	500	267 억	2760916	N	N	N	N
27	20230726	150457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1494	-56	5	-3.61	989729640	659071	132.76	1550	1550	1475	2015	1085	1550	1501.70	5.17	0	67212	1624	1586	1567	1529	1510	1577	1520	267	465	500	1020	1	1	53405384	798	-18.91	0.90	12	1.23	-79.00	1666.00	2100	20230530	-28.86	1060	20230328	40.94	2100	-28.86	20230530	1060	40.94	20230328	2100	-28.86	20230530	1060	40.94	20230328	2.48	N	043260	500	267 억	2760916	N	N	N	N
28	20230726	140456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1484	-66	5	-4.26	917342232	610441	122.97	1550	1550	1475	2015	1085	1550	1502.75	5.17	0	58594	1624	1586	1567	1529	1510	1577	1520	267	465	500	1020	1	1	53405384	793	-18.78	0.89	12	1.14	-79.00	1666.00	2100	20230530	-29.33	1060	20230328	40.00	2100	-29.33	20230530	1060	40.00	20230328	2100	-29.33	20230530	1060	40.00	20230328	2.48	N	043260	500	267 억	2760916	N	N	N	N
29	20230726	130453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1488	-62	5	-4.00	811833868	539277	108.63	1550	1550	1476	2015	1085	1550	1505.41	5.17	0	52733	1624	1586	1567	1529	1510	1577	1520	267	465	500	1020	1	1	53405384	795	-18.84	0.89	12	1.01	-79.00	1666.00	2100	20230530	-29.14	1060	20230328	40.38	2100	-29.14	20230530	1060	40.38	20230328	2100	-29.14	20230530	1060	40.38	20230328	2.48	N	043260	500	267 억	2760916	N	N	N	N
30	20230726	120455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1510	-40	5	-2.58	645664008	427398	86.09	1550	1550	1490	2015	1085	1550	1510.69	5.17	0	47596	1624	1586	1567	1529	1510	1577	1520	267	465	500	1020	1	1	53405384	806	-19.11	0.91	12	0.80	-79.00	1666.00	2100	20230530	-28.10	1060	20230328	42.45	2100	-28.10	20230530	1060	42.45	20230328	2100	-28.10	20230530	1060	42.45	20230328	2.48	N	043260	500	267 억	2760916	N	N	N	N
31	20230726	110452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1509	-41	5	-2.65	549668510	363446	73.21	1550	1550	1490	2015	1085	1550	1512.38	5.17	0	20101	1624	1586	1567	1529	1510	1577	1520	267	465	500	1020	1	1	53405384	806	-19.10	0.91	12	0.68	-79.00	1666.00	2100	20230530	-28.14	1060	20230328	42.36	2100	-28.14	20230530	1060	42.36	20230328	2100	-28.14	20230530	1060	42.36	20230328	2.48	N	043260	500	267 억	2760916	N	N	N	N
32	20230726	100456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1500	-50	5	-3.23	282499820	185572	37.38	1550	1550	1500	2015	1085	1550	1522.32	5.17	0	-12873	1624	1586	1567	1529	1510	1577	1520	267	465	500	1020	1	1	53405384	801	-18.99	0.90	12	0.35	-79.00	1666.00	2100	20230530	-28.57	1060	20230328	41.51	2100	-28.57	20230530	1060	41.51	20230328	2100	-28.57	20230530	1060	41.51	20230328	2.48	N	043260	500	267 억	2760916	N	N	N	N
33	20230726	090451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1530	-20	5	-1.29	29445508	19153	3.86	1550	1550	1529	2015	1085	1550	1537.38	5.17	0	-7762	1624	1586	1567	1529	1510	1577	1520	267	465	500	1020	1	1	53405384	817	-19.37	0.92	12	0.04	-79.00	1666.00	2100	20230530	-27.14	1060	20230328	44.34	2100	-27.14	20230530	1060	44.34	20230328	2100	-27.14	20230530	1060	44.34	20230328	2.48	N	043260	500	267 억	2760916	N	N	N	N
34	20230725	160451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1550	-55	5	-3.43	770406737	492270	123.61	1600	1605	1548	2085	1124	1605	1565.02	5.12	0	22407	1652	1628	1595	1571	1538	1612	1555	267	480	500	1050	1	1	53405384	828	-19.62	0.93	12	0.92	-79.00	1666.00	2100	20230530	-26.19	1060	20230328	46.23	2100	-26.19	20230530	1060	46.23	20230328	2100	-26.19	20230530	1060	46.23	20230328	2.50	N	043260	500	267 억	2736376	N	N	N	N
35	20230725	150447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1550	-55	5	-3.43	738031334	471407	118.37	1600	1605	1550	2085	1124	1605	1565.59	5.12	0	26268	1652	1628	1595	1571	1538	1612	1555	267	480	500	1050	1	1	53405384	828	-19.62	0.93	12	0.88	-79.00	1666.00	2100	20230530	-26.19	1060	20230328	46.23	2100	-26.19	20230530	1060	46.23	20230328	2100	-26.19	20230530	1060	46.23	20230328	2.50	N	043260	500	267 억	2736376	N	N	N	N
36	20230725	140448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1561	-44	5	-2.74	597133570	380929	95.65	1600	1605	1560	2085	1124	1605	1567.57	5.12	0	19784	1652	1628	1595	1571	1538	1612	1555	267	480	500	1050	1	1	53405384	834	-19.76	0.94	12	0.71	-79.00	1666.00	2100	20230530	-25.67	1060	20230328	47.26	2100	-25.67	20230530	1060	47.26	20230328	2100	-25.67	20230530	1060	47.26	20230328	2.50	N	043260	500	267 억	2736376	N	N	N	N
37	20230725	130451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1566	-39	5	-2.43	514411314	328068	82.38	1600	1605	1560	2085	1124	1605	1568.00	5.12	0	15395	1652	1628	1595	1571	1538	1612	1555	267	480	500	1050	1	1	53405384	836	-19.82	0.94	12	0.61	-79.00	1666.00	2100	20230530	-25.43	1060	20230328	47.74	2100	-25.43	20230530	1060	47.74	20230328	2100	-25.43	20230530	1060	47.74	20230328	2.50	N	043260	500	267 억	2736376	N	N	N	N
38	20230725	120452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1573	-32	5	-1.99	453437592	289057	72.58	1600	1605	1560	2085	1124	1605	1568.68	5.12	0	15685	1652	1628	1595	1571	1538	1612	1555	267	480	500	1050	1	1	53405384	840	-19.91	0.94	12	0.54	-79.00	1666.00	2100	20230530	-25.10	1060	20230328	48.40	2100	-25.10	20230530	1060	48.40	20230328	2100	-25.10	20230530	1060	48.40	20230328	2.50	N	043260	500	267 억	2736376	N	N	N	N
39	20230725	110450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1560	-45	5	-2.80	387772212	247053	62.03	1600	1605	1560	2085	1124	1605	1569.59	5.12	0	16503	1652	1628	1595	1571	1538	1612	1555	267	480	500	1050	1	1	53405384	833	-19.75	0.94	12	0.46	-79.00	1666.00	2100	20230530	-25.71	1060	20230328	47.17	2100	-25.71	20230530	1060	47.17	20230328	2100	-25.71	20230530	1060	47.17	20230328	2.50	N	043260	500	267 억	2736376	N	N	N	N
40	20230725	100449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1562	-43	5	-2.68	204054719	129750	32.58	1600	1605	1560	2085	1124	1605	1572.68	5.12	0	-16328	1652	1628	1595	1571	1538	1612	1555	267	480	500	1050	1	1	53405384	834	-19.77	0.94	12	0.24	-79.00	1666.00	2100	20230530	-25.62	1060	20230328	47.36	2100	-25.62	20230530	1060	47.36	20230328	2100	-25.62	20230530	1060	47.36	20230328	2.50	N	043260	500	267 억	2736376	N	N	N	N
41	20230725	090449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1600	-5	5	-0.31	27230457	17098	4.29	1600	1605	1585	2085	1124	1605	1592.61	5.12	0	-3803	1652	1628	1595	1571	1538	1612	1555	267	480	500	1050	1	1	53405384	854	-20.25	0.96	12	0.03	-79.00	1666.00	2100	20230530	-23.81	1060	20230328	50.94	2100	-23.81	20230530	1060	50.94	20230328	2100	-23.81	20230530	1060	50.94	20230328	2.50	N	043260	500	267 억	2736376	N	N	N	N
42	20230724	160450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1605	-5	5	-0.31	619706912	392769	180.47	1609	1619	1562	2090	1127	1610	1577.76	4.95	0	90790	1658	1634	1618	1594	1578	1626	1586	267	481	500	1060	1	1	53405384	857	-20.32	0.96	12	0.74	-79.00	1666.00	2100	20230530	-23.57	1060	20230328	51.42	2100	-23.57	20230530	1060	51.42	20230328	2100	-23.57	20230530	1060	51.42	20230328	2.51	N	043260	500	267 억	2645510	N	N	N	N
43	20230724	150447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1609	-1	5	-0.06	608375619	385683	177.22	1609	1619	1562	2090	1127	1610	1577.40	4.95	0	86429	1658	1634	1618	1594	1578	1626	1586	267	481	500	1060	1	1	53405384	859	-20.37	0.97	12	0.72	-79.00	1666.00	2100	20230530	-23.38	1060	20230328	51.79	2100	-23.38	20230530	1060	51.79	20230328	2100	-23.38	20230530	1060	51.79	20230328	2.51	N	043260	500	267 억	2645510	N	N	N	N
44	20230724	140446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1595	-15	5	-0.93	565460532	358824	164.88	1609	1619	1562	2090	1127	1610	1575.87	4.95	0	70336	1658	1634	1618	1594	1578	1626	1586	267	481	500	1060	1	1	53405384	852	-20.19	0.96	12	0.67	-79.00	1666.00	2100	20230530	-24.05	1060	20230328	50.47	2100	-24.05	20230530	1060	50.47	20230328	2100	-24.05	20230530	1060	50.47	20230328	2.51	N	043260	500	267 억	2645510	N	N	N	N
45	20230724	130447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1576	-34	5	-2.11	515819386	327485	150.48	1609	1619	1562	2090	1127	1610	1575.09	4.95	0	59042	1658	1634	1618	1594	1578	1626	1586	267	481	500	1060	1	1	53405384	842	-19.95	0.95	12	0.61	-79.00	1666.00	2100	20230530	-24.95	1060	20230328	48.68	2100	-24.95	20230530	1060	48.68	20230328	2100	-24.95	20230530	1060	48.68	20230328	2.51	N	043260	500	267 억	2645510	N	N	N	N
46	20230724	120447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1564	-46	5	-2.86	428399087	271846	124.91	1609	1619	1562	2090	1127	1610	1575.89	4.95	0	37441	1658	1634	1618	1594	1578	1626	1586	267	481	500	1060	1	1	53405384	835	-19.80	0.94	12	0.51	-79.00	1666.00	2100	20230530	-25.52	1060	20230328	47.55	2100	-25.52	20230530	1060	47.55	20230328	2100	-25.52	20230530	1060	47.55	20230328	2.51	N	043260	500	267 억	2645510	N	N	N	N
47	20230724	110450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1567	-43	5	-2.67	366789156	232496	106.83	1609	1619	1562	2090	1127	1610	1577.61	4.95	0	15048	1658	1634	1618	1594	1578	1626	1586	267	481	500	1060	1	1	53405384	837	-19.84	0.94	12	0.44	-79.00	1666.00	2100	20230530	-25.38	1060	20230328	47.83	2100	-25.38	20230530	1060	47.83	20230328	2100	-25.38	20230530	1060	47.83	20230328	2.51	N	043260	500	267 억	2645510	N	N	N	N
48	20230724	100445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1590	-20	5	-1.24	165381284	104147	47.85	1609	1619	1570	2090	1127	1610	1587.96	4.95	0	-15991	1658	1634	1618	1594	1578	1626	1586	267	481	500	1060	1	1	53405384	849	-20.13	0.95	12	0.20	-79.00	1666.00	2100	20230530	-24.29	1060	20230328	50.00	2100	-24.29	20230530	1060	50.00	20230328	2100	-24.29	20230530	1060	50.00	20230328	2.51	N	043260	500	267 억	2645510	N	N	N	N
49	20230724	090448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1597	-13	5	-0.81	43222462	27035	12.42	1609	1610	1580	2090	1127	1610	1598.76	4.95	0	-15009	1658	1634	1618	1594	1578	1626	1586	267	481	500	1060	1	1	53405384	853	-20.22	0.96	12	0.05	-79.00	1666.00	2100	20230530	-23.95	1060	20230328	50.66	2100	-23.95	20230530	1060	50.66	20230328	2100	-23.95	20230530	1060	50.66	20230328	2.51	N	043260	500	267 억	2645510	N	N	N	N
50	20230721	160443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1610	-32	5	-1.95	344726985	213125	68.36	1642	1642	1602	2130	1150	1642	1617.49	4.99	0	-22441	1678	1660	1626	1608	1574	1669	1617	267	490	500	1080	1	1	53405384	860	-20.38	0.97	12	0.40	-79.00	1666.00	2100	20230530	-23.33	1060	20230328	51.89	2100	-23.33	20230530	1060	51.89	20230328	2100	-23.33	20230530	1060	51.89	20230328	2.53	N	043260	500	267 억	2667577	N	N	N	N
51	20230721	150446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1605	-37	5	-2.25	312282869	192950	61.89	1642	1642	1602	2130	1150	1642	1618.47	4.99	0	-22019	1678	1660	1626	1608	1574	1669	1617	267	490	500	1080	1	1	53405384	857	-20.32	0.96	12	0.36	-79.00	1666.00	2100	20230530	-23.57	1060	20230328	51.42	2100	-23.57	20230530	1060	51.42	20230328	2100	-23.57	20230530	1060	51.42	20230328	2.53	N	043260	500	267 억	2667577	N	N	N	N
52	20230721	140443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1620	-22	5	-1.34	249304412	153795	49.33	1642	1642	1612	2130	1150	1642	1621.02	4.99	0	-20662	1678	1660	1626	1608	1574	1669	1617	267	490	500	1080	1	1	53405384	865	-20.51	0.97	12	0.29	-79.00	1666.00	2100	20230530	-22.86	1060	20230328	52.83	2100	-22.86	20230530	1060	52.83	20230328	2100	-22.86	20230530	1060	52.83	20230328	2.53	N	043260	500	267 억	2667577	N	N	N	N
53	20230721	130445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1615	-27	5	-1.64	215145788	132637	42.54	1642	1642	1612	2130	1150	1642	1622.06	4.99	0	-13581	1678	1660	1626	1608	1574	1669	1617	267	490	500	1080	1	1	53405384	862	-20.44	0.97	12	0.25	-79.00	1666.00	2100	20230530	-23.10	1060	20230328	52.36	2100	-23.10	20230530	1060	52.36	20230328	2100	-23.10	20230530	1060	52.36	20230328	2.53	N	043260	500	267 억	2667577	N	N	N	N
54	20230721	120449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1627	-15	5	-0.91	165013411	101703	32.62	1642	1642	1612	2130	1150	1642	1622.50	4.99	0	-9939	1678	1660	1626	1608	1574	1669	1617	267	490	500	1080	1	1	53405384	869	-20.59	0.98	12	0.19	-79.00	1666.00	2100	20230530	-22.52	1060	20230328	53.49	2100	-22.52	20230530	1060	53.49	20230328	2100	-22.52	20230530	1060	53.49	20230328	2.53	N	043260	500	267 억	2667577	N	N	N	N
55	20230721	110447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1632	-10	5	-0.61	98937618	61101	19.60	1642	1642	1612	2130	1150	1642	1619.25	4.99	0	-14176	1678	1660	1626	1608	1574	1669	1617	267	490	500	1080	1	1	53405384	872	-20.66	0.98	12	0.11	-79.00	1666.00	2100	20230530	-22.29	1060	20230328	53.96	2100	-22.29	20230530	1060	53.96	20230328	2100	-22.29	20230530	1060	53.96	20230328	2.53	N	043260	500	267 억	2667577	N	N	N	N
56	20230721	100447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1614	-28	5	-1.71	66603436	41189	13.21	1642	1642	1612	2130	1150	1642	1617.02	4.99	0	-3384	1678	1660	1626	1608	1574	1669	1617	267	490	500	1080	1	1	53405384	862	-20.43	0.97	12	0.08	-79.00	1666.00	2100	20230530	-23.14	1060	20230328	52.26	2100	-23.14	20230530	1060	52.26	20230328	2100	-23.14	20230530	1060	52.26	20230328	2.53	N	043260	500	267 억	2667577	N	N	N	N
57	20230721	090447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1636	-6	5	-0.37	9295527	5718	1.83	1642	1642	1612	2130	1150	1642	1625.66	4.99	0	-983	1678	1660	1626	1608	1574	1669	1617	267	490	500	1080	1	1	53405384	874	-20.71	0.98	12	0.01	-79.00	1666.00	2100	20230530	-22.10	1060	20230328	54.34	2100	-22.10	20230530	1060	54.34	20230328	2100	-22.10	20230530	1060	54.34	20230328	2.53	N	043260	500	267 억	2667577	N	N	N	N
58	20230720	160444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1642	42	2	2.62	505523101	311686	54.39	1595	1644	1592	2080	1120	1600	1621.86	4.82	0	92056	1683	1641	1589	1547	1495	1662	1568	267	480	500	1050	1	1	53405384	877	-20.78	0.99	12	0.58	-79.00	1666.00	2100	20230530	-21.81	1060	20230328	54.91	2100	-21.81	20230530	1060	54.91	20230328	2100	-21.81	20230530	1060	54.91	20230328	2.56	N	043260	500	267 억	2575152	N	N	N	N
59	20230720	150443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1640	40	2	2.50	459387915	283565	49.48	1595	1641	1592	2080	1120	1600	1620.04	4.82	0	96764	1683	1641	1589	1547	1495	1662	1568	267	480	500	1050	1	1	53405384	876	-20.76	0.98	12	0.53	-79.00	1666.00	2100	20230530	-21.90	1060	20230328	54.72	2100	-21.90	20230530	1060	54.72	20230328	2100	-21.90	20230530	1060	54.72	20230328	2.56	N	043260	500	267 억	2575152	N	N	N	N
60	20230720	140442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1625	25	2	1.56	412245860	254701	44.45	1595	1636	1592	2080	1120	1600	1618.55	4.82	0	91450	1683	1641	1589	1547	1495	1662	1568	267	480	500	1050	1	1	53405384	868	-20.57	0.98	12	0.48	-79.00	1666.00	2100	20230530	-22.62	1060	20230328	53.30	2100	-22.62	20230530	1060	53.30	20230328	2100	-22.62	20230530	1060	53.30	20230328	2.56	N	043260	500	267 억	2575152	N	N	N	N
61	20230720	130441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1625	25	2	1.56	351592467	217365	37.93	1595	1636	1592	2080	1120	1600	1617.52	4.82	0	87925	1683	1641	1589	1547	1495	1662	1568	267	480	500	1050	1	1	53405384	868	-20.57	0.98	12	0.41	-79.00	1666.00	2100	20230530	-22.62	1060	20230328	53.30	2100	-22.62	20230530	1060	53.30	20230328	2100	-22.62	20230530	1060	53.30	20230328	2.56	N	043260	500	267 억	2575152	N	N	N	N
62	20230720	120447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1623	23	2	1.44	323016104	199708	34.85	1595	1636	1592	2080	1120	1600	1617.44	4.82	0	77518	1683	1641	1589	1547	1495	1662	1568	267	480	500	1050	1	1	53405384	867	-20.54	0.97	12	0.37	-79.00	1666.00	2100	20230530	-22.71	1060	20230328	53.11	2100	-22.71	20230530	1060	53.11	20230328	2100	-22.71	20230530	1060	53.11	20230328	2.56	N	043260	500	267 억	2575152	N	N	N	N
63	20230720	110444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1624	24	2	1.50	242940642	150474	26.26	1595	1629	1592	2080	1120	1600	1614.50	4.82	0	69083	1683	1641	1589	1547	1495	1662	1568	267	480	500	1050	1	1	53405384	867	-20.56	0.97	12	0.28	-79.00	1666.00	2100	20230530	-22.67	1060	20230328	53.21	2100	-22.67	20230530	1060	53.21	20230328	2100	-22.67	20230530	1060	53.21	20230328	2.56	N	043260	500	267 억	2575152	N	N	N	N
64	20230720	100440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1602	2	2	0.12	143399104	88866	15.51	1595	1629	1592	2080	1120	1600	1613.66	4.82	0	24960	1683	1641	1589	1547	1495	1662	1568	267	480	500	1050	1	1	53405384	856	-20.28	0.96	12	0.17	-79.00	1666.00	2100	20230530	-23.71	1060	20230328	51.13	2100	-23.71	20230530	1060	51.13	20230328	2100	-23.71	20230530	1060	51.13	20230328	2.56	N	043260	500	267 억	2575152	N	N	N	N
65	20230720	090440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1602	2	2	0.12	9155195	5728	1.00	1595	1604	1592	2080	1120	1600	1598.32	4.82	0	1695	1683	1641	1589	1547	1495	1662	1568	267	480	500	1050	1	1	53405384	856	-20.28	0.96	12	0.01	-79.00	1666.00	2100	20230530	-23.71	1060	20230328	51.13	2100	-23.71	20230530	1060	51.13	20230328	2100	-23.71	20230530	1060	51.13	20230328	2.56	N	043260	500	267 억	2575152	N	N	N	N
66	20230719	160450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1600	27	2	1.72	901790840	570220	45.13	1573	1631	1537	2040	1102	1573	1581.48	4.73	0	50286	1749	1661	1611	1523	1473	1636	1498	267	469	500	1030	1	1	53405384	854	-20.25	0.96	12	1.07	-79.00	1666.00	2100	20230530	-23.81	1060	20230328	50.94	2100	-23.81	20230530	1060	50.94	20230328	2100	-23.81	20230530	1060	50.94	20230328	2.61	N	043260	500	267 억	2524829	N	N	N	N
67	20230719	150448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1606	33	2	2.10	823717988	521427	41.26	1573	1631	1537	2040	1102	1573	1579.74	4.73	0	31753	1749	1661	1611	1523	1473	1636	1498	267	469	500	1030	1	1	53405384	858	-20.33	0.96	12	0.98	-79.00	1666.00	2100	20230530	-23.52	1060	20230328	51.51	2100	-23.52	20230530	1060	51.51	20230328	2100	-23.52	20230530	1060	51.51	20230328	2.61	N	043260	500	267 억	2524829	N	N	N	N
68	20230719	140449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1599	26	2	1.65	724150139	459486	36.36	1573	1631	1537	2040	1102	1573	1576.00	4.73	0	11364	1749	1661	1611	1523	1473	1636	1498	267	469	500	1030	1	1	53405384	854	-20.24	0.96	12	0.86	-79.00	1666.00	2100	20230530	-23.86	1060	20230328	50.85	2100	-23.86	20230530	1060	50.85	20230328	2100	-23.86	20230530	1060	50.85	20230328	2.61	N	043260	500	267 억	2524829	N	N	N	N
69	20230719	130444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1590	17	2	1.08	640770518	407174	32.22	1573	1631	1537	2040	1102	1573	1573.70	4.73	0	9579	1749	1661	1611	1523	1473	1636	1498	267	469	500	1030	1	1	53405384	849	-20.13	0.95	12	0.76	-79.00	1666.00	2100	20230530	-24.29	1060	20230328	50.00	2100	-24.29	20230530	1060	50.00	20230328	2100	-24.29	20230530	1060	50.00	20230328	2.61	N	043260	500	267 억	2524829	N	N	N	N
70	20230719	120449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1570	-3	5	-0.19	436024263	279350	22.11	1573	1595	1537	2040	1102	1573	1560.85	4.73	0	37389	1749	1661	1611	1523	1473	1636	1498	267	469	500	1030	1	1	53405384	838	-19.87	0.94	12	0.52	-79.00	1666.00	2100	20230530	-25.24	1060	20230328	48.11	2100	-25.24	20230530	1060	48.11	20230328	2100	-25.24	20230530	1060	48.11	20230328	2.61	N	043260	500	267 억	2524829	N	N	N	N
71	20230719	110449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1573	0	3	0.00	349503322	224189	17.74	1573	1595	1537	2040	1102	1573	1558.97	4.73	0	21866	1749	1661	1611	1523	1473	1636	1498	267	469	500	1030	1	1	53405384	840	-19.91	0.94	12	0.42	-79.00	1666.00	2100	20230530	-25.10	1060	20230328	48.40	2100	-25.10	20230530	1060	48.40	20230328	2100	-25.10	20230530	1060	48.40	20230328	2.61	N	043260	500	267 억	2524829	N	N	N	N
72	20230719	100446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1564	-9	5	-0.57	275150129	176972	14.01	1573	1595	1537	2040	1102	1573	1554.77	4.73	0	15897	1749	1661	1611	1523	1473	1636	1498	267	469	500	1030	1	1	53405384	835	-19.80	0.94	12	0.33	-79.00	1666.00	2100	20230530	-25.52	1060	20230328	47.55	2100	-25.52	20230530	1060	47.55	20230328	2100	-25.52	20230530	1060	47.55	20230328	2.61	N	043260	500	267 억	2524829	N	N	N	N
73	20230719	090446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1554	-19	5	-1.21	35878258	22859	1.81	1573	1595	1553	2040	1102	1573	1569.55	4.73	0	-12129	1749	1661	1611	1523	1473	1636	1498	267	469	500	1030	1	1	53405384	830	-19.67	0.93	12	0.04	-79.00	1666.00	2100	20230530	-26.00	1060	20230328	46.60	2100	-26.00	20230530	1060	46.60	20230328	2100	-26.00	20230530	1060	46.60	20230328	2.61	N	043260	500	267 억	2524829	N	N	N	N
74	20230718	160445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1573	-106	5	-6.31	2011403082	1256230	227.24	1679	1699	1561	2180	1176	1679	1601.15	5.19	0	-256138	1727	1702	1684	1659	1641	1715	1672	267	502	500	1100	1	1	53405384	840	-19.91	0.94	12	2.35	-79.00	1666.00	2100	20230530	-25.10	1060	20230328	48.40	2100	-25.10	20230530	1060	48.40	20230328	2100	-25.10	20230530	1060	48.40	20230328	2.63	N	043260	500	267 억	2773580	N	N	N	N
75	20230718	150446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1574	-105	5	-6.25	1919560615	1197886	216.69	1679	1699	1561	2180	1176	1679	1602.46	5.19	0	-253552	1727	1702	1684	1659	1641	1715	1672	267	502	500	1100	1	1	53405384	841	-19.92	0.94	12	2.24	-79.00	1666.00	2100	20230530	-25.05	1060	20230328	48.49	2100	-25.05	20230530	1060	48.49	20230328	2100	-25.05	20230530	1060	48.49	20230328	2.63	N	043260	500	267 억	2773580	N	N	N	N
76	20230718	140443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1566	-113	5	-6.73	1718644608	1069630	193.49	1679	1699	1561	2180	1176	1679	1606.77	5.19	0	-226803	1727	1702	1684	1659	1641	1715	1672	267	502	500	1100	1	1	53405384	836	-19.82	0.94	12	2.00	-79.00	1666.00	2100	20230530	-25.43	1060	20230328	47.74	2100	-25.43	20230530	1060	47.74	20230328	2100	-25.43	20230530	1060	47.74	20230328	2.63	N	043260	500	267 억	2773580	N	N	N	N
77	20230718	130443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1580	-99	5	-5.90	1601447893	995059	180.00	1679	1699	1561	2180	1176	1679	1609.40	5.19	0	-191237	1727	1702	1684	1659	1641	1715	1672	267	502	500	1100	1	1	53405384	844	-20.00	0.95	12	1.86	-79.00	1666.00	2100	20230530	-24.76	1060	20230328	49.06	2100	-24.76	20230530	1060	49.06	20230328	2100	-24.76	20230530	1060	49.06	20230328	2.63	N	043260	500	267 억	2773580	N	N	N	N
78	20230718	120445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1566	-113	5	-6.73	1396314802	864425	156.37	1679	1699	1566	2180	1176	1679	1615.31	5.19	0	-151669	1727	1702	1684	1659	1641	1715	1672	267	502	500	1100	1	1	53405384	836	-19.82	0.94	12	1.62	-79.00	1666.00	2100	20230530	-25.43	1060	20230328	47.74	2100	-25.43	20230530	1060	47.74	20230328	2100	-25.43	20230530	1060	47.74	20230328	2.63	N	043260	500	267 억	2773580	N	N	N	N
79	20230718	110447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1597	-82	5	-4.88	897916888	550189	99.52	1679	1699	1590	2180	1176	1679	1632.02	5.19	0	-109542	1727	1702	1684	1659	1641	1715	1672	267	502	500	1100	1	1	53405384	853	-20.22	0.96	12	1.03	-79.00	1666.00	2100	20230530	-23.95	1060	20230328	50.66	2100	-23.95	20230530	1060	50.66	20230328	2100	-23.95	20230530	1060	50.66	20230328	2.63	N	043260	500	267 억	2773580	N	N	N	N
80	20230718	100442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1635	-44	5	-2.62	388464219	234654	42.45	1679	1699	1633	2180	1176	1679	1655.48	5.19	0	-75731	1727	1702	1684	1659	1641	1715	1672	267	502	500	1100	1	1	53405384	873	-20.70	0.98	12	0.44	-79.00	1666.00	2100	20230530	-22.14	1060	20230328	54.25	2100	-22.14	20230530	1060	54.25	20230328	2100	-22.14	20230530	1060	54.25	20230328	2.63	N	043260	500	267 억	2773580	N	N	N	N
81	20230718	090443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1680	1	2	0.06	10683278	6361	1.15	1679	1699	1679	2180	1176	1679	1679.50	5.19	0	-474	1727	1702	1684	1659	1641	1715	1672	267	502	500	1100	1	1	53405384	897	-21.27	1.01	12	0.01	-79.00	1666.00	2100	20230530	-20.00	1060	20230328	58.49	2100	-20.00	20230530	1060	58.49	20230328	2100	-20.00	20230530	1060	58.49	20230328	2.63	N	043260	500	267 억	2773580	N	N	N	N
82	20230717	160443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1679	6	2	0.36	923327415	546043	81.60	1673	1709	1666	2170	1172	1673	1690.99	4.97	0	111803	1711	1692	1671	1652	1631	1681	1641	267	499	500	1100	1	1	53405384	897	-21.25	1.01	12	1.02	-79.00	1666.00	2100	20230530	-20.05	1060	20230328	58.40	2100	-20.05	20230530	1060	58.40	20230328	2100	-20.05	20230530	1060	58.40	20230328	2.55	N	043260	500	267 억	2656101	N	N	N	N
83	20230717	150441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1686	13	2	0.78	872980677	516107	77.13	1673	1709	1666	2170	1172	1673	1691.47	4.97	0	115384	1711	1692	1671	1652	1631	1681	1641	267	499	500	1100	1	1	53405384	900	-21.34	1.01	12	0.97	-79.00	1666.00	2100	20230530	-19.71	1060	20230328	59.06	2100	-19.71	20230530	1060	59.06	20230328	2100	-19.71	20230530	1060	59.06	20230328	2.55	N	043260	500	267 억	2656101	N	N	N	N
84	20230717	140443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1689	16	2	0.96	798694033	472022	70.54	1673	1709	1666	2170	1172	1673	1692.07	4.97	0	120941	1711	1692	1671	1652	1631	1681	1641	267	499	500	1100	1	1	53405384	902	-21.38	1.01	12	0.88	-79.00	1666.00	2100	20230530	-19.57	1060	20230328	59.34	2100	-19.57	20230530	1060	59.34	20230328	2100	-19.57	20230530	1060	59.34	20230328	2.55	N	043260	500	267 억	2656101	N	N	N	N
85	20230717	130439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1702	29	2	1.73	650640369	384774	57.50	1673	1709	1666	2170	1172	1673	1690.97	4.97	0	124043	1711	1692	1671	1652	1631	1681	1641	267	499	500	1100	1	1	53405384	909	-21.54	1.02	12	0.72	-79.00	1666.00	2100	20230530	-18.95	1060	20230328	60.57	2100	-18.95	20230530	1060	60.57	20230328	2100	-18.95	20230530	1060	60.57	20230328	2.55	N	043260	500	267 억	2656101	N	N	N	N
86	20230717	120444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1701	28	2	1.67	512703046	303907	45.42	1673	1709	1666	2170	1172	1673	1687.04	4.97	0	97458	1711	1692	1671	1652	1631	1681	1641	267	499	500	1100	1	1	53405384	908	-21.53	1.02	12	0.57	-79.00	1666.00	2100	20230530	-19.00	1060	20230328	60.47	2100	-19.00	20230530	1060	60.47	20230328	2100	-19.00	20230530	1060	60.47	20230328	2.55	N	043260	500	267 억	2656101	N	N	N	N
87	20230717	110439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1695	22	2	1.32	386185697	229588	34.31	1673	1709	1666	2170	1172	1673	1682.08	4.97	0	60922	1711	1692	1671	1652	1631	1681	1641	267	499	500	1100	1	1	53405384	905	-21.46	1.02	12	0.43	-79.00	1666.00	2100	20230530	-19.29	1060	20230328	59.91	2100	-19.29	20230530	1060	59.91	20230328	2100	-19.29	20230530	1060	59.91	20230328	2.55	N	043260	500	267 억	2656101	N	N	N	N
88	20230717	100440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1689	16	2	0.96	268375080	159855	23.89	1673	1709	1666	2170	1172	1673	1678.87	4.97	0	13594	1711	1692	1671	1652	1631	1681	1641	267	499	500	1100	1	1	53405384	902	-21.38	1.01	12	0.30	-79.00	1666.00	2100	20230530	-19.57	1060	20230328	59.34	2100	-19.57	20230530	1060	59.34	20230328	2100	-19.57	20230530	1060	59.34	20230328	2.55	N	043260	500	267 억	2656101	N	N	N	N
89	20230717	090439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1681	8	2	0.48	70089196	41531	6.21	1673	1709	1669	2170	1172	1673	1687.64	4.97	0	-4606	1711	1692	1671	1652	1631	1681	1641	267	499	500	1100	1	1	53405384	898	-21.28	1.01	12	0.08	-79.00	1666.00	2100	20230530	-19.95	1060	20230328	58.58	2100	-19.95	20230530	1060	58.58	20230328	2100	-19.95	20230530	1060	58.58	20230328	2.55	N	043260	500	267 억	2656101	N	N	N	N
90	20230714	160439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1673	0	3	0.00	1098723882	660347	43.24	1681	1690	1650	2170	1172	1673	1663.83	5.10	0	-69377	1774	1723	1693	1642	1612	1708	1627	267	499	500	1100	1	1	53405384	893	-21.18	1.00	12	1.24	-79.00	1666.00	2100	20230530	-20.33	1060	20230328	57.83	2100	-20.33	20230530	1060	57.83	20230328	2100	-20.33	20230530	1060	57.83	20230328	2.65	N	043260	500	267 억	2725538	N	N	N	N
91	20230714	150441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1679	6	2	0.36	1031019638	619906	40.59	1681	1690	1650	2170	1172	1673	1663.16	5.10	0	-74947	1774	1723	1693	1642	1612	1708	1627	267	499	500	1100	1	1	53405384	897	-21.25	1.01	12	1.16	-79.00	1666.00	2100	20230530	-20.05	1060	20230328	58.40	2100	-20.05	20230530	1060	58.40	20230328	2100	-20.05	20230530	1060	58.40	20230328	2.65	N	043260	500	267 억	2725538	N	N	N	N
92	20230714	140443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1662	-11	5	-0.66	901171823	542124	35.50	1681	1690	1650	2170	1172	1673	1662.27	5.10	0	-114860	1774	1723	1693	1642	1612	1708	1627	267	499	500	1100	1	1	53405384	888	-21.04	1.00	12	1.02	-79.00	1666.00	2100	20230530	-20.86	1060	20230328	56.79	2100	-20.86	20230530	1060	56.79	20230328	2100	-20.86	20230530	1060	56.79	20230328	2.65	N	043260	500	267 억	2725538	N	N	N	N
93	20230714	130437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1661	-12	5	-0.72	857305285	515701	33.77	1681	1690	1650	2170	1172	1673	1662.38	5.10	0	-118499	1774	1723	1693	1642	1612	1708	1627	267	499	500	1100	1	1	53405384	887	-21.03	1.00	12	0.97	-79.00	1666.00	2100	20230530	-20.90	1060	20230328	56.70	2100	-20.90	20230530	1060	56.70	20230328	2100	-20.90	20230530	1060	56.70	20230328	2.65	N	043260	500	267 억	2725538	N	N	N	N
94	20230714	120439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1655	-18	5	-1.08	759437356	456652	29.90	1681	1690	1650	2170	1172	1673	1663.02	5.10	0	-113958	1774	1723	1693	1642	1612	1708	1627	267	499	500	1100	1	1	53405384	884	-20.95	0.99	12	0.86	-79.00	1666.00	2100	20230530	-21.19	1060	20230328	56.13	2100	-21.19	20230530	1060	56.13	20230328	2100	-21.19	20230530	1060	56.13	20230328	2.65	N	043260	500	267 억	2725538	N	N	N	N
95	20230714	110441	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1657	-16	5	-0.96	669019000	402067	26.33	1681	1690	1650	2170	1172	1673	1663.91	5.10	0	-98583	1774	1723	1693	1642	1612	1708	1627	267	499	500	1100	1	1	53405384	885	-20.97	0.99	12	0.75	-79.00	1666.00	2100	20230530	-21.10	1060	20230328	56.32	2100	-21.10	20230530	1060	56.32	20230328	2100	-21.10	20230530	1060	56.32	20230328	2.65	N	043260	500	267 억	2725538	N	N	N	N
96	20230714	100443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1670	-3	5	-0.18	497488163	298515	19.55	1681	1690	1650	2170	1172	1673	1666.51	5.10	0	-94222	1774	1723	1693	1642	1612	1708	1627	267	499	500	1100	1	1	53405384	892	-21.14	1.00	12	0.56	-79.00	1666.00	2100	20230530	-20.48	1060	20230328	57.55	2100	-20.48	20230530	1060	57.55	20230328	2100	-20.48	20230530	1060	57.55	20230328	2.65	N	043260	500	267 억	2725538	N	N	N	N
97	20230714	090440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1682	9	2	0.54	58269278	34618	2.27	1681	1690	1681	2170	1172	1673	1683.68	5.10	0	3390	1774	1723	1693	1642	1612	1708	1627	267	499	500	1100	1	1	53405384	898	-21.29	1.01	12	0.06	-79.00	1666.00	2100	20230530	-19.90	1060	20230328	58.68	2100	-19.90	20230530	1060	58.68	20230328	2100	-19.90	20230530	1060	58.68	20230328	2.65	N	043260	500	267 억	2725538	N	N	N	N
98	20230713	160439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1673	-29	5	-1.70	2070491386	1216888	279.08	1703	1744	1663	2210	1192	1702	1701.48	5.84	0	-393464	1744	1723	1707	1686	1670	1715	1678	267	509	500	1120	1	1	53405384	893	-21.18	1.00	12	2.28	-79.00	1666.00	2100	20230530	-20.33	1060	20230328	57.83	2100	-20.33	20230530	1060	57.83	20230328	2100	-20.33	20230530	1060	57.83	20230328	2.57	N	043260	500	267 억	3118607	N	N	N	N
99	20230713	150434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1665	-37	5	-2.17	1996843669	1172820	268.98	1703	1744	1663	2210	1192	1702	1702.60	5.84	0	-380410	1744	1723	1707	1686	1670	1715	1678	267	509	500	1120	1	1	53405384	889	-21.08	1.00	12	2.20	-79.00	1666.00	2100	20230530	-20.71	1060	20230328	57.08	2100	-20.71	20230530	1060	57.08	20230328	2100	-20.71	20230530	1060	57.08	20230328	2.57	N	043260	500	267 억	3118607	N	N	N	N
100	20230713	140435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1674	-28	5	-1.65	1788095326	1047795	240.30	1703	1744	1672	2210	1192	1702	1706.53	5.84	0	-325189	1744	1723	1707	1686	1670	1715	1678	267	509	500	1120	1	1	53405384	894	-21.19	1.00	12	1.96	-79.00	1666.00	2100	20230530	-20.29	1060	20230328	57.92	2100	-20.29	20230530	1060	57.92	20230328	2100	-20.29	20230530	1060	57.92	20230328	2.57	N	043260	500	267 억	3118607	N	N	N	N
101	20230713	130436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1683	-19	5	-1.12	1702120202	996569	228.56	1703	1744	1672	2210	1192	1702	1707.98	5.84	0	-309070	1744	1723	1707	1686	1670	1715	1678	267	509	500	1120	1	1	53405384	899	-21.30	1.01	12	1.87	-79.00	1666.00	2100	20230530	-19.86	1060	20230328	58.77	2100	-19.86	20230530	1060	58.77	20230328	2100	-19.86	20230530	1060	58.77	20230328	2.57	N	043260	500	267 억	3118607	N	N	N	N
102	20230713	120433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1689	-13	5	-0.76	1489717653	870390	199.62	1703	1744	1672	2210	1192	1702	1711.55	5.84	0	-268493	1744	1723	1707	1686	1670	1715	1678	267	509	500	1120	1	1	53405384	902	-21.38	1.01	12	1.63	-79.00	1666.00	2100	20230530	-19.57	1060	20230328	59.34	2100	-19.57	20230530	1060	59.34	20230328	2100	-19.57	20230530	1060	59.34	20230328	2.57	N	043260	500	267 억	3118607	N	N	N	N
103	20230713	110437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1701	-1	5	-0.06	1219180336	709938	162.82	1703	1744	1687	2210	1192	1702	1717.31	5.84	0	-210678	1744	1723	1707	1686	1670	1715	1678	267	509	500	1120	1	1	53405384	908	-21.53	1.02	12	1.33	-79.00	1666.00	2100	20230530	-19.00	1060	20230328	60.47	2100	-19.00	20230530	1060	60.47	20230328	2100	-19.00	20230530	1060	60.47	20230328	2.57	N	043260	500	267 억	3118607	N	N	N	N
104	20230713	100436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1710	8	2	0.47	857891166	497407	114.08	1703	1744	1696	2210	1192	1702	1724.73	5.84	0	-105098	1744	1723	1707	1686	1670	1715	1678	267	509	500	1120	1	1	53405384	913	-21.65	1.03	12	0.93	-79.00	1666.00	2100	20230530	-18.57	1060	20230328	61.32	2100	-18.57	20230530	1060	61.32	20230328	2100	-18.57	20230530	1060	61.32	20230328	2.57	N	043260	500	267 억	3118607	N	N	N	N
105	20230713	090357	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1702	0	3	0.00	10913568	6404	1.47	1703	1712	1700	2210	1192	1702	1704.18	5.84	0	-4061	1744	1723	1707	1686	1670	1715	1678	267	509	500	1120	1	1	53405384	909	-21.54	1.02	12	0.01	-79.00	1666.00	2100	20230530	-18.95	1060	20230328	60.57	2100	-18.95	20230530	1060	60.57	20230328	2100	-18.95	20230530	1060	60.57	20230328	2.57	N	043260	500	267 억	3118607	N	N	N	N
106	20230712	160433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1702	3	2	0.18	737051031	431867	76.60	1719	1728	1691	2205	1190	1699	1706.66	5.85	0	-4291	1750	1724	1694	1668	1638	1727	1671	267	507	500	1120	1	1	53405384	909	-21.54	1.02	12	0.81	-79.00	1666.00	2100	20230530	-18.95	1060	20230328	60.57	2100	-18.95	20230530	1060	60.57	20230328	2100	-18.95	20230530	1060	60.57	20230328	2.44	N	043260	500	267 억	3122898	N	N	N	N
107	20230712	150431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1700	1	2	0.06	700168484	410171	72.75	1719	1728	1691	2205	1190	1699	1707.02	5.85	0	-6590	1750	1724	1694	1668	1638	1727	1671	267	507	500	1120	1	1	53405384	908	-21.52	1.02	12	0.77	-79.00	1666.00	2100	20230530	-19.05	1060	20230328	60.38	2100	-19.05	20230530	1060	60.38	20230328	2100	-19.05	20230530	1060	60.38	20230328	2.44	N	043260	500	267 억	3122898	N	N	N	N
108	20230712	140429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1705	6	2	0.35	632466362	370336	65.69	1719	1728	1691	2205	1190	1699	1707.82	5.85	0	-2465	1750	1724	1694	1668	1638	1727	1671	267	507	500	1120	1	1	53405384	911	-21.58	1.02	12	0.69	-79.00	1666.00	2100	20230530	-18.81	1060	20230328	60.85	2100	-18.81	20230530	1060	60.85	20230328	2100	-18.81	20230530	1060	60.85	20230328	2.44	N	043260	500	267 억	3122898	N	N	N	N
109	20230712	130432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1704	5	2	0.29	577880917	338258	60.00	1719	1728	1691	2205	1190	1699	1708.41	5.85	0	4462	1750	1724	1694	1668	1638	1727	1671	267	507	500	1120	1	1	53405384	910	-21.57	1.02	12	0.63	-79.00	1666.00	2100	20230530	-18.86	1060	20230328	60.75	2100	-18.86	20230530	1060	60.75	20230328	2100	-18.86	20230530	1060	60.75	20230328	2.44	N	043260	500	267 억	3122898	N	N	N	N
110	20230712	120432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1702	3	2	0.18	524777685	307063	54.46	1719	1728	1691	2205	1190	1699	1709.03	5.85	0	13570	1750	1724	1694	1668	1638	1727	1671	267	507	500	1120	1	1	53405384	909	-21.54	1.02	12	0.57	-79.00	1666.00	2100	20230530	-18.95	1060	20230328	60.57	2100	-18.95	20230530	1060	60.57	20230328	2100	-18.95	20230530	1060	60.57	20230328	2.44	N	043260	500	267 억	3122898	N	N	N	N
111	20230712	110432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1707	8	2	0.47	392680553	229548	40.71	1719	1728	1691	2205	1190	1699	1710.67	5.85	0	-16999	1750	1724	1694	1668	1638	1727	1671	267	507	500	1120	1	1	53405384	912	-21.61	1.02	12	0.43	-79.00	1666.00	2100	20230530	-18.71	1060	20230328	61.04	2100	-18.71	20230530	1060	61.04	20230328	2100	-18.71	20230530	1060	61.04	20230328	2.44	N	043260	500	267 억	3122898	N	N	N	N
112	20230712	100434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1699	0	3	0.00	322499928	188277	33.39	1719	1728	1699	2205	1190	1699	1712.91	5.85	0	-8763	1750	1724	1694	1668	1638	1727	1671	267	507	500	1120	1	1	53405384	907	-21.51	1.02	12	0.35	-79.00	1666.00	2100	20230530	-19.10	1060	20230328	60.28	2100	-19.10	20230530	1060	60.28	20230328	2100	-19.10	20230530	1060	60.28	20230328	2.44	N	043260	500	267 억	3122898	N	N	N	N
113	20230712	090433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1708	9	2	0.53	34508852	20199	3.58	1719	1719	1701	2205	1190	1699	1708.50	5.85	0	8456	1750	1724	1694	1668	1638	1727	1671	267	507	500	1120	1	1	53405384	912	-21.62	1.03	12	0.04	-79.00	1666.00	2100	20230530	-18.67	1060	20230328	61.13	2100	-18.67	20230530	1060	61.13	20230328	2100	-18.67	20230530	1060	61.13	20230328	2.44	N	043260	500	267 억	3122898	N	N	N	N
114	20230711	160427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1699	9	2	0.53	946836436	562801	70.62	1699	1720	1664	2195	1183	1690	1682.36	6.09	0	-137756	1749	1719	1692	1662	1635	1734	1677	267	506	500	1110	1	1	53405384	907	-21.51	1.02	12	1.05	-79.00	1666.00	2100	20230530	-19.10	1060	20230328	60.28	2100	-19.10	20230530	1060	60.28	20230328	2100	-19.10	20230530	1060	60.28	20230328	2.50	N	043260	500	267 억	3254230	N	N	N	N
115	20230711	150426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1699	9	2	0.53	910875245	541614	67.96	1699	1720	1664	2195	1183	1690	1681.78	6.09	0	-143455	1749	1719	1692	1662	1635	1734	1677	267	506	500	1110	1	1	53405384	907	-21.51	1.02	12	1.01	-79.00	1666.00	2100	20230530	-19.10	1060	20230328	60.28	2100	-19.10	20230530	1060	60.28	20230328	2100	-19.10	20230530	1060	60.28	20230328	2.50	N	043260	500	267 억	3254230	N	N	N	N
116	20230711	140425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1682	-8	5	-0.47	825074481	490849	61.59	1699	1720	1664	2195	1183	1690	1680.91	6.09	0	-151088	1749	1719	1692	1662	1635	1734	1677	267	506	500	1110	1	1	53405384	898	-21.29	1.01	12	0.92	-79.00	1666.00	2100	20230530	-19.90	1060	20230328	58.68	2100	-19.90	20230530	1060	58.68	20230328	2100	-19.90	20230530	1060	58.68	20230328	2.50	N	043260	500	267 억	3254230	N	N	N	N
117	20230711	130418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1685	-5	5	-0.30	777878218	462837	58.08	1699	1720	1664	2195	1183	1690	1680.67	6.09	0	-144641	1749	1719	1692	1662	1635	1734	1677	267	506	500	1110	1	1	53405384	900	-21.33	1.01	12	0.87	-79.00	1666.00	2100	20230530	-19.76	1060	20230328	58.96	2100	-19.76	20230530	1060	58.96	20230328	2100	-19.76	20230530	1060	58.96	20230328	2.50	N	043260	500	267 억	3254230	N	N	N	N
118	20230711	120429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1678	-12	5	-0.71	588997835	351374	44.09	1699	1703	1664	2195	1183	1690	1676.27	6.09	0	-137485	1749	1719	1692	1662	1635	1734	1677	267	506	500	1110	1	1	53405384	896	-21.24	1.01	12	0.66	-79.00	1666.00	2100	20230530	-20.10	1060	20230328	58.30	2100	-20.10	20230530	1060	58.30	20230328	2100	-20.10	20230530	1060	58.30	20230328	2.50	N	043260	500	267 억	3254230	N	N	N	N
119	20230711	110430	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1670	-20	5	-1.18	500929635	298647	37.47	1699	1703	1664	2195	1183	1690	1677.33	6.09	0	-130443	1749	1719	1692	1662	1635	1734	1677	267	506	500	1110	1	1	53405384	892	-21.14	1.00	12	0.56	-79.00	1666.00	2100	20230530	-20.48	1060	20230328	57.55	2100	-20.48	20230530	1060	57.55	20230328	2100	-20.48	20230530	1060	57.55	20230328	2.50	N	043260	500	267 억	3254230	N	N	N	N
120	20230711	100428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1673	-17	5	-1.01	278594413	165414	20.76	1699	1703	1671	2195	1183	1690	1684.22	6.09	0	-78182	1749	1719	1692	1662	1635	1734	1677	267	506	500	1110	1	1	53405384	893	-21.18	1.00	12	0.31	-79.00	1666.00	2100	20230530	-20.33	1060	20230328	57.83	2100	-20.33	20230530	1060	57.83	20230328	2100	-20.33	20230530	1060	57.83	20230328	2.50	N	043260	500	267 억	3254230	N	N	N	N
121	20230711	090428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1700	10	2	0.59	32151953	18942	2.38	1699	1700	1691	2195	1183	1690	1697.43	6.09	0	1603	1749	1719	1692	1662	1635	1734	1677	267	506	500	1110	1	1	53405384	908	-21.52	1.02	12	0.04	-79.00	1666.00	2100	20230530	-19.05	1060	20230328	60.38	2100	-19.05	20230530	1060	60.38	20230328	2100	-19.05	20230530	1060	60.38	20230328	2.50	N	043260	500	267 억	3254230	N	N	N	N
122	20230710	160427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1690	21	2	1.26	1350540520	791285	178.44	1669	1722	1665	2165	1169	1669	1706.79	6.10	0	-2793	1719	1693	1679	1653	1639	1687	1647	267	498	500	1100	1	1	53405384	903	-21.39	1.01	12	1.48	-79.00	1666.00	2100	20230530	-19.52	1060	20230328	59.43	2100	-19.52	20230530	1060	59.43	20230328	2100	-19.52	20230530	1060	59.43	20230328	2.54	N	043260	500	267 억	3255380	N	N	N	N
123	20230710	150424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1691	22	2	1.32	1306600156	765282	172.58	1669	1722	1665	2165	1169	1669	1707.34	6.10	0	-4255	1719	1693	1679	1653	1639	1687	1647	267	498	500	1100	1	1	53405384	903	-21.41	1.02	12	1.43	-79.00	1666.00	2100	20230530	-19.48	1060	20230328	59.53	2100	-19.48	20230530	1060	59.53	20230328	2100	-19.48	20230530	1060	59.53	20230328	2.54	N	043260	500	267 억	3255380	N	N	N	N
124	20230710	140423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1710	41	2	2.46	1064766766	623141	140.52	1669	1722	1665	2165	1169	1669	1708.71	6.10	0	58396	1719	1693	1679	1653	1639	1687	1647	267	498	500	1100	1	1	53405384	913	-21.65	1.03	12	1.17	-79.00	1666.00	2100	20230530	-18.57	1060	20230328	61.32	2100	-18.57	20230530	1060	61.32	20230328	2100	-18.57	20230530	1060	61.32	20230328	2.54	N	043260	500	267 억	3255380	N	N	N	N
125	20230710	130419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1716	47	2	2.82	943941439	552653	124.63	1669	1722	1665	2165	1169	1669	1708.02	6.10	0	66331	1719	1693	1679	1653	1639	1687	1647	267	498	500	1100	1	1	53405384	916	-21.72	1.03	12	1.03	-79.00	1666.00	2100	20230530	-18.29	1060	20230328	61.89	2100	-18.29	20230530	1060	61.89	20230328	2100	-18.29	20230530	1060	61.89	20230328	2.54	N	043260	500	267 억	3255380	N	N	N	N
126	20230710	120426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1715	46	2	2.76	733671706	430220	97.02	1669	1721	1665	2165	1169	1669	1705.34	6.10	0	65507	1719	1693	1679	1653	1639	1687	1647	267	498	500	1100	1	1	53405384	916	-21.71	1.03	12	0.81	-79.00	1666.00	2100	20230530	-18.33	1060	20230328	61.79	2100	-18.33	20230530	1060	61.79	20230328	2100	-18.33	20230530	1060	61.79	20230328	2.54	N	043260	500	267 억	3255380	N	N	N	N
127	20230710	110428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1719	50	2	3.00	555704592	326365	73.60	1669	1719	1665	2165	1169	1669	1702.71	6.10	0	74555	1719	1693	1679	1653	1639	1687	1647	267	498	500	1100	1	1	53405384	918	-21.76	1.03	12	0.61	-79.00	1666.00	2100	20230530	-18.14	1060	20230328	62.17	2100	-18.14	20230530	1060	62.17	20230328	2100	-18.14	20230530	1060	62.17	20230328	2.54	N	043260	500	267 억	3255380	N	N	N	N
128	20230710	100427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1703	34	2	2.04	307293719	181167	40.85	1669	1715	1665	2165	1169	1669	1696.19	6.10	0	26135	1719	1693	1679	1653	1639	1687	1647	267	498	500	1100	1	1	53405384	909	-21.56	1.02	12	0.34	-79.00	1666.00	2100	20230530	-18.90	1060	20230328	60.66	2100	-18.90	20230530	1060	60.66	20230328	2100	-18.90	20230530	1060	60.66	20230328	2.54	N	043260	500	267 억	3255380	N	N	N	N
129	20230710	090423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1681	12	2	0.72	12524042	7484	1.69	1669	1681	1665	2165	1169	1669	1673.44	6.10	0	-201	1719	1693	1679	1653	1639	1687	1647	267	498	500	1100	1	1	53405384	898	-21.28	1.01	12	0.01	-79.00	1666.00	2100	20230530	-19.95	1060	20230328	58.58	2100	-19.95	20230530	1060	58.58	20230328	2100	-19.95	20230530	1060	58.58	20230328	2.54	N	043260	500	267 억	3255380	N	N	N	N
130	20230707	160420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1669	-18	5	-1.07	730549323	435511	60.56	1687	1705	1665	2190	1181	1687	1677.46	6.04	0	29700	1751	1718	1699	1666	1647	1709	1657	267	504	500	1110	1	1	53405384	891	-21.13	1.00	12	0.82	-79.00	1666.00	2100	20230530	-20.52	1060	20230328	57.45	2100	-20.52	20230530	1060	57.45	20230328	2100	-20.52	20230530	1060	57.45	20230328	2.58	N	043260	500	267 억	3225680	N	N	N	N
131	20230707	150423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1672	-15	5	-0.89	638381489	380309	52.88	1687	1705	1665	2190	1181	1687	1678.58	6.04	0	24935	1751	1718	1699	1666	1647	1709	1657	267	504	500	1110	1	1	53405384	893	-21.16	1.00	12	0.71	-79.00	1666.00	2100	20230530	-20.38	1060	20230328	57.74	2100	-20.38	20230530	1060	57.74	20230328	2100	-20.38	20230530	1060	57.74	20230328	2.58	N	043260	500	267 억	3225680	N	N	N	N
132	20230707	140429	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1673	-14	5	-0.83	523417651	311343	43.29	1687	1705	1665	2190	1181	1687	1681.15	6.04	0	16874	1751	1718	1699	1666	1647	1709	1657	267	504	500	1110	1	1	53405384	893	-21.18	1.00	12	0.58	-79.00	1666.00	2100	20230530	-20.33	1060	20230328	57.83	2100	-20.33	20230530	1060	57.83	20230328	2100	-20.33	20230530	1060	57.83	20230328	2.58	N	043260	500	267 억	3225680	N	N	N	N
133	20230707	130426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1672	-15	5	-0.89	429122700	254837	35.44	1687	1705	1665	2190	1181	1687	1683.90	6.04	0	2661	1751	1718	1699	1666	1647	1709	1657	267	504	500	1110	1	1	53405384	893	-21.16	1.00	12	0.48	-79.00	1666.00	2100	20230530	-20.38	1060	20230328	57.74	2100	-20.38	20230530	1060	57.74	20230328	2100	-20.38	20230530	1060	57.74	20230328	2.58	N	043260	500	267 억	3225680	N	N	N	N
134	20230707	120425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1672	-15	5	-0.89	376433586	223331	31.05	1687	1705	1665	2190	1181	1687	1685.54	6.04	0	9767	1751	1718	1699	1666	1647	1709	1657	267	504	500	1110	1	1	53405384	893	-21.16	1.00	12	0.42	-79.00	1666.00	2100	20230530	-20.38	1060	20230328	57.74	2100	-20.38	20230530	1060	57.74	20230328	2100	-20.38	20230530	1060	57.74	20230328	2.58	N	043260	500	267 억	3225680	N	N	N	N
135	20230707	110426	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1685	-2	5	-0.12	333153918	197497	27.46	1687	1705	1665	2190	1181	1687	1686.88	6.04	0	8295	1751	1718	1699	1666	1647	1709	1657	267	504	500	1110	1	1	53405384	900	-21.33	1.01	12	0.37	-79.00	1666.00	2100	20230530	-19.76	1060	20230328	58.96	2100	-19.76	20230530	1060	58.96	20230328	2100	-19.76	20230530	1060	58.96	20230328	2.58	N	043260	500	267 억	3225680	N	N	N	N
136	20230707	100423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1699	12	2	0.71	220876466	130952	18.21	1687	1705	1665	2190	1181	1687	1686.70	6.04	0	35887	1751	1718	1699	1666	1647	1709	1657	267	504	500	1110	1	1	53405384	907	-21.51	1.02	12	0.25	-79.00	1666.00	2100	20230530	-19.10	1060	20230328	60.28	2100	-19.10	20230530	1060	60.28	20230328	2100	-19.10	20230530	1060	60.28	20230328	2.58	N	043260	500	267 억	3225680	N	N	N	N
137	20230707	090422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1682	-5	5	-0.30	8724708	5174	0.72	1687	1692	1682	2190	1181	1687	1686.18	6.04	0	-2131	1751	1718	1699	1666	1647	1709	1657	267	504	500	1110	1	1	53405384	898	-21.29	1.01	12	0.01	-79.00	1666.00	2100	20230530	-19.90	1060	20230328	58.68	2100	-19.90	20230530	1060	58.68	20230328	2100	-19.90	20230530	1060	58.68	20230328	2.58	N	043260	500	267 억	3225680	N	N	N	N
138	20230706	160422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1687	-29	5	-1.69	1184776785	695511	152.84	1708	1732	1680	2230	1202	1716	1703.46	6.20	0	-70439	1742	1728	1714	1700	1686	1730	1702	267	514	500	1130	1	1	53405384	901	-21.35	1.01	12	1.30	-79.00	1666.00	2100	20230530	-19.67	1060	20230328	59.15	2100	-19.67	20230530	1060	59.15	20230328	2100	-19.67	20230530	1060	59.15	20230328	2.57	N	043260	500	267 억	3312882	N	N	N	N
139	20230706	150423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1687	-29	5	-1.69	1155582321	678180	149.03	1708	1732	1680	2230	1202	1716	1703.95	6.20	0	-73545	1742	1728	1714	1700	1686	1730	1702	267	514	500	1130	1	1	53405384	901	-21.35	1.01	12	1.27	-79.00	1666.00	2100	20230530	-19.67	1060	20230328	59.15	2100	-19.67	20230530	1060	59.15	20230328	2100	-19.67	20230530	1060	59.15	20230328	2.57	N	043260	500	267 억	3312882	N	N	N	N
140	20230706	140423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1688	-28	5	-1.63	1051023021	616102	135.39	1708	1732	1680	2230	1202	1716	1705.92	6.20	0	-78931	1742	1728	1714	1700	1686	1730	1702	267	514	500	1130	1	1	53405384	901	-21.37	1.01	12	1.15	-79.00	1666.00	2100	20230530	-19.62	1060	20230328	59.25	2100	-19.62	20230530	1060	59.25	20230328	2100	-19.62	20230530	1060	59.25	20230328	2.57	N	043260	500	267 억	3312882	N	N	N	N
141	20230706	130421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1698	-18	5	-1.05	821899685	480329	105.55	1708	1732	1694	2230	1202	1716	1711.12	6.20	0	-70770	1742	1728	1714	1700	1686	1730	1702	267	514	500	1130	1	1	53405384	907	-21.49	1.02	12	0.90	-79.00	1666.00	2100	20230530	-19.14	1060	20230328	60.19	2100	-19.14	20230530	1060	60.19	20230328	2100	-19.14	20230530	1060	60.19	20230328	2.57	N	043260	500	267 억	3312882	N	N	N	N
142	20230706	120421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1709	-7	5	-0.41	698066142	407502	89.55	1708	1732	1694	2230	1202	1716	1713.04	6.20	0	-22220	1742	1728	1714	1700	1686	1730	1702	267	514	500	1130	1	1	53405384	913	-21.63	1.03	12	0.76	-79.00	1666.00	2100	20230530	-18.62	1060	20230328	61.23	2100	-18.62	20230530	1060	61.23	20230328	2100	-18.62	20230530	1060	61.23	20230328	2.57	N	043260	500	267 억	3312882	N	N	N	N
143	20230706	110425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1718	2	2	0.12	614318464	358435	78.77	1708	1732	1694	2230	1202	1716	1713.89	6.20	0	-8092	1742	1728	1714	1700	1686	1730	1702	267	514	500	1130	1	1	53405384	918	-21.75	1.03	12	0.67	-79.00	1666.00	2100	20230530	-18.19	1060	20230328	62.08	2100	-18.19	20230530	1060	62.08	20230328	2100	-18.19	20230530	1060	62.08	20230328	2.57	N	043260	500	267 억	3312882	N	N	N	N
144	20230706	100421	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1716	0	3	0.00	487890164	284731	62.57	1708	1732	1694	2230	1202	1716	1713.51	6.20	0	33407	1742	1728	1714	1700	1686	1730	1702	267	514	500	1130	1	1	53405384	916	-21.72	1.03	12	0.53	-79.00	1666.00	2100	20230530	-18.29	1060	20230328	61.89	2100	-18.29	20230530	1060	61.89	20230328	2100	-18.29	20230530	1060	61.89	20230328	2.57	N	043260	500	267 억	3312882	N	N	N	N
145	20230706	090422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1713	-3	5	-0.17	26486594	15505	3.41	1708	1714	1704	2230	1202	1716	1708.26	6.20	0	-2582	1742	1728	1714	1700	1686	1730	1702	267	514	500	1130	1	1	53405384	915	-21.68	1.03	12	0.03	-79.00	1666.00	2100	20230530	-18.43	1060	20230328	61.60	2100	-18.43	20230530	1060	61.60	20230328	2100	-18.43	20230530	1060	61.60	20230328	2.57	N	043260	500	267 억	3312882	N	N	N	N
146	20230705	160420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1716	2	2	0.12	776063025	453720	65.71	1716	1728	1700	2225	1200	1714	1710.44	6.12	0	44174	1752	1732	1711	1691	1670	1743	1702	267	512	500	1130	1	1	53405384	916	-21.72	1.03	12	0.85	-79.00	1666.00	2100	20230530	-18.29	1060	20230328	61.89	2100	-18.29	20230530	1060	61.89	20230328	2100	-18.29	20230530	1060	61.89	20230328	2.56	N	043260	500	267 억	3268486	N	N	N	N
147	20230705	150419	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1713	-1	5	-0.06	696826970	407505	59.02	1716	1728	1700	2225	1200	1714	1709.98	6.12	0	61108	1752	1732	1711	1691	1670	1743	1702	267	512	500	1130	1	1	53405384	915	-21.68	1.03	12	0.76	-79.00	1666.00	2100	20230530	-18.43	1060	20230328	61.60	2100	-18.43	20230530	1060	61.60	20230328	2100	-18.43	20230530	1060	61.60	20230328	2.56	N	043260	500	267 억	3268486	N	N	N	N
148	20230705	140415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1710	-4	5	-0.23	595375840	348181	50.43	1716	1728	1700	2225	1200	1714	1709.96	6.12	0	59976	1752	1732	1711	1691	1670	1743	1702	267	512	500	1130	1	1	53405384	913	-21.65	1.03	12	0.65	-79.00	1666.00	2100	20230530	-18.57	1060	20230328	61.32	2100	-18.57	20230530	1060	61.32	20230328	2100	-18.57	20230530	1060	61.32	20230328	2.56	N	043260	500	267 억	3268486	N	N	N	N
149	20230705	130415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1714	0	3	0.00	505250755	295508	42.80	1716	1728	1700	2225	1200	1714	1709.77	6.12	0	62338	1752	1732	1711	1691	1670	1743	1702	267	512	500	1130	1	1	53405384	915	-21.70	1.03	12	0.55	-79.00	1666.00	2100	20230530	-18.38	1060	20230328	61.70	2100	-18.38	20230530	1060	61.70	20230328	2100	-18.38	20230530	1060	61.70	20230328	2.56	N	043260	500	267 억	3268486	N	N	N	N
150	20230705	120415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1711	-3	5	-0.18	452694623	264748	38.34	1716	1728	1700	2225	1200	1714	1709.91	6.12	0	60036	1752	1732	1711	1691	1670	1743	1702	267	512	500	1130	1	1	53405384	914	-21.66	1.03	12	0.50	-79.00	1666.00	2100	20230530	-18.52	1060	20230328	61.42	2100	-18.52	20230530	1060	61.42	20230328	2100	-18.52	20230530	1060	61.42	20230328	2.56	N	043260	500	267 억	3268486	N	N	N	N
151	20230705	110418	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1710	-4	5	-0.23	378782887	221486	32.08	1716	1728	1700	2225	1200	1714	1710.19	6.12	0	50063	1752	1732	1711	1691	1670	1743	1702	267	512	500	1130	1	1	53405384	913	-21.65	1.03	12	0.41	-79.00	1666.00	2100	20230530	-18.57	1060	20230328	61.32	2100	-18.57	20230530	1060	61.32	20230328	2100	-18.57	20230530	1060	61.32	20230328	2.56	N	043260	500	267 억	3268486	N	N	N	N
152	20230705	100417	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1723	9	2	0.53	286743470	167628	24.28	1716	1728	1700	2225	1200	1714	1710.59	6.12	0	43073	1752	1732	1711	1691	1670	1743	1702	267	512	500	1130	1	1	53405384	920	-21.81	1.03	12	0.31	-79.00	1666.00	2100	20230530	-17.95	1060	20230328	62.55	2100	-17.95	20230530	1060	62.55	20230328	2100	-17.95	20230530	1060	62.55	20230328	2.56	N	043260	500	267 억	3268486	N	N	N	N
153	20230705	090416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1717	3	2	0.18	20180587	11742	1.70	1716	1728	1716	2225	1200	1714	1718.67	6.12	0	-2813	1752	1732	1711	1691	1670	1743	1702	267	512	500	1130	1	1	53405384	917	-21.73	1.03	12	0.02	-79.00	1666.00	2100	20230530	-18.24	1060	20230328	61.98	2100	-18.24	20230530	1060	61.98	20230328	2100	-18.24	20230530	1060	61.98	20230328	2.56	N	043260	500	267 억	3268486	N	N	N	N
154	20230704	160416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1714	10	2	0.59	1173035210	685503	144.98	1690	1731	1690	2215	1193	1704	1711.20	6.05	0	32455	1730	1716	1690	1676	1650	1724	1684	267	511	500	1120	1	1	53405384	915	-21.70	1.03	12	1.28	-79.00	1666.00	2100	20230530	-18.38	1060	20230328	61.70	2100	-18.38	20230530	1060	61.70	20230328	2100	-18.38	20230530	1060	61.70	20230328	2.61	N	043260	500	267 억	3229408	N	N	N	N
155	20230704	150411	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1707	3	2	0.18	1128123060	659241	139.43	1690	1731	1690	2215	1193	1704	1711.25	6.05	0	30455	1730	1716	1690	1676	1650	1724	1684	267	511	500	1120	1	1	53405384	912	-21.61	1.02	12	1.23	-79.00	1666.00	2100	20230530	-18.71	1060	20230328	61.04	2100	-18.71	20230530	1060	61.04	20230328	2100	-18.71	20230530	1060	61.04	20230328	2.61	N	043260	500	267 억	3229408	N	N	N	N
156	20230704	140415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1711	7	2	0.41	1005041878	586954	124.14	1690	1731	1690	2215	1193	1704	1712.30	6.05	0	58745	1730	1716	1690	1676	1650	1724	1684	267	511	500	1120	1	1	53405384	914	-21.66	1.03	12	1.10	-79.00	1666.00	2100	20230530	-18.52	1060	20230328	61.42	2100	-18.52	20230530	1060	61.42	20230328	2100	-18.52	20230530	1060	61.42	20230328	2.61	N	043260	500	267 억	3229408	N	N	N	N
157	20230704	130409	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1704	0	3	0.00	978672059	571532	120.88	1690	1731	1690	2215	1193	1704	1712.37	6.05	0	59816	1730	1716	1690	1676	1650	1724	1684	267	511	500	1120	1	1	53405384	910	-21.57	1.02	12	1.07	-79.00	1666.00	2100	20230530	-18.86	1060	20230328	60.75	2100	-18.86	20230530	1060	60.75	20230328	2100	-18.86	20230530	1060	60.75	20230328	2.61	N	043260	500	267 억	3229408	N	N	N	N
158	20230704	120412	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1716	12	2	0.70	927525309	541584	114.54	1690	1731	1690	2215	1193	1704	1712.62	6.05	0	59195	1730	1716	1690	1676	1650	1724	1684	267	511	500	1120	1	1	53405384	916	-21.72	1.03	12	1.01	-79.00	1666.00	2100	20230530	-18.29	1060	20230328	61.89	2100	-18.29	20230530	1060	61.89	20230328	2100	-18.29	20230530	1060	61.89	20230328	2.61	N	043260	500	267 억	3229408	N	N	N	N
159	20230704	110408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1707	3	2	0.18	754394605	440517	93.17	1690	1731	1690	2215	1193	1704	1712.52	6.05	0	14693	1730	1716	1690	1676	1650	1724	1684	267	511	500	1120	1	1	53405384	912	-21.61	1.02	12	0.82	-79.00	1666.00	2100	20230530	-18.71	1060	20230328	61.04	2100	-18.71	20230530	1060	61.04	20230328	2100	-18.71	20230530	1060	61.04	20230328	2.61	N	043260	500	267 억	3229408	N	N	N	N
160	20230704	100407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1714	10	2	0.59	526161461	306795	64.89	1690	1731	1690	2215	1193	1704	1715.03	6.05	0	33114	1730	1716	1690	1676	1650	1724	1684	267	511	500	1120	1	1	53405384	915	-21.70	1.03	12	0.57	-79.00	1666.00	2100	20230530	-18.38	1060	20230328	61.70	2100	-18.38	20230530	1060	61.70	20230328	2100	-18.38	20230530	1060	61.70	20230328	2.61	N	043260	500	267 억	3229408	N	N	N	N
161	20230704	090408	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1700	-4	5	-0.23	61609383	36312	7.68	1690	1702	1690	2215	1193	1704	1696.67	6.05	0	-6300	1730	1716	1690	1676	1650	1724	1684	267	511	500	1120	1	1	53405384	908	-21.52	1.02	12	0.07	-79.00	1666.00	2100	20230530	-19.05	1060	20230328	60.38	2100	-19.05	20230530	1060	60.38	20230328	2100	-19.05	20230530	1060	60.38	20230328	2.61	N	043260	500	267 억	3229408	N	N	N	N
162	20230703	160404	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1704	40	2	2.40	785991073	463820	92.58	1667	1704	1664	2160	1165	1664	1694.59	5.79	0	126939	1718	1691	1658	1631	1598	1704	1644	267	497	500	1090	1	1	53405384	910	-21.57	1.02	12	0.87	-79.00	1666.00	2100	20230530	-18.86	1060	20230328	60.75	2100	-18.86	20230530	1060	60.75	20230328	2100	-18.86	20230530	1060	60.75	20230328	2.71	N	043260	500	267 억	3093859	N	N	N	N
163	20230703	150407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1700	36	2	2.16	711662825	420146	83.86	1667	1704	1664	2160	1165	1664	1693.85	5.79	0	123302	1718	1691	1658	1631	1598	1704	1644	267	497	500	1090	1	1	53405384	908	-21.52	1.02	12	0.79	-79.00	1666.00	2100	20230530	-19.05	1060	20230328	60.38	2100	-19.05	20230530	1060	60.38	20230328	2100	-19.05	20230530	1060	60.38	20230328	2.71	N	043260	500	267 억	3093859	N	N	N	N
164	20230703	140406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1692	28	2	1.68	570314494	336960	67.26	1667	1704	1664	2160	1165	1664	1692.53	5.79	0	102582	1718	1691	1658	1631	1598	1704	1644	267	497	500	1090	1	1	53405384	904	-21.42	1.02	12	0.63	-79.00	1666.00	2100	20230530	-19.43	1060	20230328	59.62	2100	-19.43	20230530	1060	59.62	20230328	2100	-19.43	20230530	1060	59.62	20230328	2.71	N	043260	500	267 억	3093859	N	N	N	N
165	20230703	130406	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1696	32	2	1.92	500551364	295710	59.03	1667	1704	1664	2160	1165	1664	1692.71	5.79	0	96534	1718	1691	1658	1631	1598	1704	1644	267	497	500	1090	1	1	53405384	906	-21.47	1.02	12	0.55	-79.00	1666.00	2100	20230530	-19.24	1060	20230328	60.00	2100	-19.24	20230530	1060	60.00	20230328	2100	-19.24	20230530	1060	60.00	20230328	2.71	N	043260	500	267 억	3093859	N	N	N	N
166	20230703	120407	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1699	35	2	2.10	436406068	257861	51.47	1667	1704	1664	2160	1165	1664	1692.41	5.79	0	94035	1718	1691	1658	1631	1598	1704	1644	267	497	500	1090	1	1	53405384	907	-21.51	1.02	12	0.48	-79.00	1666.00	2100	20230530	-19.10	1060	20230328	60.28	2100	-19.10	20230530	1060	60.28	20230328	2100	-19.10	20230530	1060	60.28	20230328	2.71	N	043260	500	267 억	3093859	N	N	N	N
167	20230703	110405	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1696	32	2	1.92	298554564	176742	35.28	1667	1702	1664	2160	1165	1664	1689.21	5.79	0	60921	1718	1691	1658	1631	1598	1704	1644	267	497	500	1090	1	1	53405384	906	-21.47	1.02	12	0.33	-79.00	1666.00	2100	20230530	-19.24	1060	20230328	60.00	2100	-19.24	20230530	1060	60.00	20230328	2100	-19.24	20230530	1060	60.00	20230328	2.71	N	043260	500	267 억	3093859	N	N	N	N
168	20230703	100359	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1690	26	2	1.56	154651331	91916	18.35	1667	1693	1664	2160	1165	1664	1682.53	5.79	0	28131	1718	1691	1658	1631	1598	1704	1644	267	497	500	1090	1	1	53405384	903	-21.39	1.01	12	0.17	-79.00	1666.00	2100	20230530	-19.52	1060	20230328	59.43	2100	-19.52	20230530	1060	59.43	20230328	2100	-19.52	20230530	1060	59.43	20230328	2.71	N	043260	500	267 억	3093859	N	N	N	N
169	20230703	090400	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1680	16	2	0.96	16176478	9688	1.93	1667	1681	1667	2160	1165	1664	1669.74	5.79	0	2027	1718	1691	1658	1631	1598	1704	1644	267	497	500	1090	1	1	53405384	897	-21.27	1.01	12	0.02	-79.00	1666.00	2100	20230530	-20.00	1060	20230328	58.49	2100	-20.00	20230530	1060	58.49	20230328	2100	-20.00	20230530	1060	58.49	20230328	2.71	N	043260	500	267 억	3093859	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History