KissMeData/198080/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	newHighLowPriceClassCode	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	160919	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1957	6	2	0.31	56430173	28831	118.44	1990	1990	1946	2535	1366	1951	1957.27	0.59	0	-2733	1992	1971	1938	1917	1884	1982	1928	108	584	500	1240	1	1	21535185	421	-29.21	0.46	12	0.13	-67.00	4249.00	3495	20230206	-44.01	1809	20230726	8.18	3495	-44.01	20230206	1809	8.18	20230726	3495	-44.01	20230206	1809	8.18	20230726	2.85	N	198080	500	107 억	126030	N	N	N	N
3	20230731	150920	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1950	-1	5	-0.05	53900252	27536	113.12	1990	1990	1946	2535	1366	1951	1957.45	0.59	0	-2753	1992	1971	1938	1917	1884	1982	1928	108	584	500	1240	1	1	21535185	420	-29.10	0.46	12	0.13	-67.00	4249.00	3495	20230206	-44.21	1809	20230726	7.79	3495	-44.21	20230206	1809	7.79	20230726	3495	-44.21	20230206	1809	7.79	20230726	2.85	N	198080	500	107 억	126030	N	N	N	N
4	20230731	140924	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1958	7	2	0.36	38265387	19519	80.19	1990	1990	1950	2535	1366	1951	1960.42	0.59	0	-2161	1992	1971	1938	1917	1884	1982	1928	108	584	500	1240	1	1	21535185	422	-29.22	0.46	12	0.09	-67.00	4249.00	3495	20230206	-43.98	1809	20230726	8.24	3495	-43.98	20230206	1809	8.24	20230726	3495	-43.98	20230206	1809	8.24	20230726	2.85	N	198080	500	107 억	126030	N	N	N	N
5	20230731	130923	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1958	7	2	0.36	36529697	18630	76.53	1990	1990	1950	2535	1366	1951	1960.80	0.59	0	-2125	1992	1971	1938	1917	1884	1982	1928	108	584	500	1240	1	1	21535185	422	-29.22	0.46	12	0.09	-67.00	4249.00	3495	20230206	-43.98	1809	20230726	8.24	3495	-43.98	20230206	1809	8.24	20230726	3495	-43.98	20230206	1809	8.24	20230726	2.85	N	198080	500	107 억	126030	N	N	N	N
6	20230731	120932	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1959	8	2	0.41	28620646	14584	59.91	1990	1990	1950	2535	1366	1951	1962.47	0.59	0	-1998	1992	1971	1938	1917	1884	1982	1928	108	584	500	1240	1	1	21535185	422	-29.24	0.46	12	0.07	-67.00	4249.00	3495	20230206	-43.95	1809	20230726	8.29	3495	-43.95	20230206	1809	8.29	20230726	3495	-43.95	20230206	1809	8.29	20230726	2.85	N	198080	500	107 억	126030	N	N	N	N
7	20230731	110935	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1956	5	2	0.26	24078106	12260	50.37	1990	1990	1950	2535	1366	1951	1963.96	0.59	0	-1968	1992	1971	1938	1917	1884	1982	1928	108	584	500	1240	1	1	21535185	421	-29.19	0.46	12	0.06	-67.00	4249.00	3495	20230206	-44.03	1809	20230726	8.13	3495	-44.03	20230206	1809	8.13	20230726	3495	-44.03	20230206	1809	8.13	20230726	2.85	N	198080	500	107 억	126030	N	N	N	N
8	20230731	100931	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1960	9	2	0.46	12349773	6277	25.79	1990	1990	1950	2535	1366	1951	1967.46	0.59	0	-2216	1992	1971	1938	1917	1884	1982	1928	108	584	500	1240	1	1	21535185	422	-29.25	0.46	12	0.03	-67.00	4249.00	3495	20230206	-43.92	1809	20230726	8.35	3495	-43.92	20230206	1809	8.35	20230726	3495	-43.92	20230206	1809	8.35	20230726	2.85	N	198080	500	107 억	126030	N	N	N	N
9	20230731	090921	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1990	39	2	2.00	256710	129	0.53	1990	1990	1990	2535	1366	1951	1990.00	0.59	0	-1	1992	1971	1938	1917	1884	1982	1928	108	584	500	1240	1	1	21535185	429	-29.70	0.47	12	0.00	-67.00	4249.00	3495	20230206	-43.06	1809	20230726	10.01	3495	-43.06	20230206	1809	10.01	20230726	3495	-43.06	20230206	1809	10.01	20230726	2.85	N	198080	500	107 억	126030	N	N	N	N
10	20230728	160923	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1951	31	2	1.61	47236503	24338	75.85	1905	1959	1905	2495	1344	1920	1940.85	0.58	0	1120	1998	1958	1912	1872	1826	1979	1893	108	575	500	1220	1	1	21535185	420	-29.12	0.46	12	0.11	-67.00	4249.00	3495	20230206	-44.18	1809	20230726	7.85	3495	-44.18	20230206	1809	7.85	20230726	3495	-44.18	20230206	1809	7.85	20230726	2.84	N	198080	500	107 억	124933	N	N	N	N
11	20230728	150922	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1951	31	2	1.61	39242543	20232	63.05	1905	1959	1905	2495	1344	1920	1939.63	0.58	0	1097	1998	1958	1912	1872	1826	1979	1893	108	575	500	1220	1	1	21535185	420	-29.12	0.46	12	0.09	-67.00	4249.00	3495	20230206	-44.18	1809	20230726	7.85	3495	-44.18	20230206	1809	7.85	20230726	3495	-44.18	20230206	1809	7.85	20230726	2.84	N	198080	500	107 억	124933	N	N	N	N
12	20230728	140920	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1945	25	2	1.30	38321973	19760	61.58	1905	1959	1905	2495	1344	1920	1939.37	0.58	0	1434	1998	1958	1912	1872	1826	1979	1893	108	575	500	1220	1	1	21535185	419	-29.03	0.46	12	0.09	-67.00	4249.00	3495	20230206	-44.35	1809	20230726	7.52	3495	-44.35	20230206	1809	7.52	20230726	3495	-44.35	20230206	1809	7.52	20230726	2.84	N	198080	500	107 억	124933	N	N	N	N
13	20230728	130922	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1944	24	2	1.25	24788966	12802	39.90	1905	1959	1905	2495	1344	1920	1936.34	0.58	0	1459	1998	1958	1912	1872	1826	1979	1893	108	575	500	1220	1	1	21535185	419	-29.01	0.46	12	0.06	-67.00	4249.00	3495	20230206	-44.38	1809	20230726	7.46	3495	-44.38	20230206	1809	7.46	20230726	3495	-44.38	20230206	1809	7.46	20230726	2.84	N	198080	500	107 억	124933	N	N	N	N
14	20230728	120920	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1952	32	2	1.67	20732275	10721	33.41	1905	1959	1905	2495	1344	1920	1933.80	0.58	0	1887	1998	1958	1912	1872	1826	1979	1893	108	575	500	1220	1	1	21535185	420	-29.13	0.46	12	0.05	-67.00	4249.00	3495	20230206	-44.15	1809	20230726	7.90	3495	-44.15	20230206	1809	7.90	20230726	3495	-44.15	20230206	1809	7.90	20230726	2.84	N	198080	500	107 억	124933	N	N	N	N
15	20230728	110927	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1944	24	2	1.25	20000291	10346	32.24	1905	1959	1905	2495	1344	1920	1933.14	0.58	0	1888	1998	1958	1912	1872	1826	1979	1893	108	575	500	1220	1	1	21535185	419	-29.01	0.46	12	0.05	-67.00	4249.00	3495	20230206	-44.38	1809	20230726	7.46	3495	-44.38	20230206	1809	7.46	20230726	3495	-44.38	20230206	1809	7.46	20230726	2.84	N	198080	500	107 억	124933	N	N	N	N
16	20230728	100917	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1930	10	2	0.52	12107469	6295	19.62	1905	1939	1905	2495	1344	1920	1923.35	0.58	0	1773	1998	1958	1912	1872	1826	1979	1893	108	575	500	1220	1	1	21535185	416	-28.81	0.45	12	0.03	-67.00	4249.00	3495	20230206	-44.78	1809	20230726	6.69	3495	-44.78	20230206	1809	6.69	20230726	3495	-44.78	20230206	1809	6.69	20230726	2.84	N	198080	500	107 억	124933	N	N	N	N
17	20230728	090926	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1923	3	2	0.16	6978434	3641	11.35	1905	1926	1905	2495	1344	1920	1916.63	0.58	0	2373	1998	1958	1912	1872	1826	1979	1893	108	575	500	1220	1	1	21535185	414	-28.70	0.45	12	0.02	-67.00	4249.00	3495	20230206	-44.98	1809	20230726	6.30	3495	-44.98	20230206	1809	6.30	20230726	3495	-44.98	20230206	1809	6.30	20230726	2.84	N	198080	500	107 억	124933	N	N	N	N
18	20230727	160918	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1920	3	2	0.16	61824029	32088	16.27	1866	1952	1866	2490	1342	1917	1926.70	0.59	-47173	-2192	2007	1961	1885	1839	1763	1924	1802	108	574	500	1220	1	1	21535185	413	-28.66	0.45	12	0.15	-67.00	4249.00	3495	20230206	-45.06	1809	20230726	6.14	3495	-45.06	20230206	1809	6.14	20230726	3495	-45.06	20230206	1809	6.14	20230726	2.76	N	198080	500	107 억	126693	N	N	N	N
19	20230727	150918	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1932	15	2	0.78	55398065	28749	14.58	1866	1952	1866	2490	1342	1917	1926.96	0.59	-47173	-975	2007	1961	1885	1839	1763	1924	1802	108	574	500	1220	1	1	21535185	416	-28.84	0.45	12	0.13	-67.00	4249.00	3495	20230206	-44.72	1809	20230726	6.80	3495	-44.72	20230206	1809	6.80	20230726	3495	-44.72	20230206	1809	6.80	20230726	2.76	N	198080	500	107 억	126693	N	N	N	N
20	20230727	140913	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1949	32	2	1.67	46099868	23961	12.15	1866	1952	1866	2490	1342	1917	1923.95	0.59	-47173	-613	2007	1961	1885	1839	1763	1924	1802	108	574	500	1220	1	1	21535185	420	-29.09	0.46	12	0.11	-67.00	4249.00	3495	20230206	-44.23	1809	20230726	7.74	3495	-44.23	20230206	1809	7.74	20230726	3495	-44.23	20230206	1809	7.74	20230726	2.76	N	198080	500	107 억	126693	N	N	N	N
21	20230727	130913	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1949	32	2	1.67	44815758	23301	11.81	1866	1952	1866	2490	1342	1917	1923.34	0.59	-47173	-495	2007	1961	1885	1839	1763	1924	1802	108	574	500	1220	1	1	21535185	420	-29.09	0.46	12	0.11	-67.00	4249.00	3495	20230206	-44.23	1809	20230726	7.74	3495	-44.23	20230206	1809	7.74	20230726	3495	-44.23	20230206	1809	7.74	20230726	2.76	N	198080	500	107 억	126693	N	N	N	N
22	20230727	120916	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1944	27	2	1.41	32865766	17134	8.69	1866	1951	1866	2490	1342	1917	1918.16	0.59	-47173	1407	2007	1961	1885	1839	1763	1924	1802	108	574	500	1220	1	1	21535185	419	-29.01	0.46	12	0.08	-67.00	4249.00	3495	20230206	-44.38	1809	20230726	7.46	3495	-44.38	20230206	1809	7.46	20230726	3495	-44.38	20230206	1809	7.46	20230726	2.76	N	198080	500	107 억	126693	N	N	N	N
23	20230727	110918	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1950	33	2	1.72	28841800	15062	7.64	1866	1951	1866	2490	1342	1917	1914.87	0.59	-47173	2075	2007	1961	1885	1839	1763	1924	1802	108	574	500	1220	1	1	21535185	420	-29.10	0.46	12	0.07	-67.00	4249.00	3495	20230206	-44.21	1809	20230726	7.79	3495	-44.21	20230206	1809	7.79	20230726	3495	-44.21	20230206	1809	7.79	20230726	2.76	N	198080	500	107 억	126693	N	N	N	N
24	20230727	100915	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1946	29	2	1.51	22457953	11782	5.97	1866	1951	1866	2490	1342	1917	1906.12	0.59	-47173	2143	2007	1961	1885	1839	1763	1924	1802	108	574	500	1220	1	1	21535185	419	-29.04	0.46	12	0.05	-67.00	4249.00	3495	20230206	-44.32	1809	20230726	7.57	3495	-44.32	20230206	1809	7.57	20230726	3495	-44.32	20230206	1809	7.57	20230726	2.76	N	198080	500	107 억	126693	N	N	N	N
25	20230727	090912	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1898	-19	5	-0.99	10434012	5534	2.81	1866	1917	1866	2490	1342	1917	1885.44	0.59	-47173	1377	2007	1961	1885	1839	1763	1924	1802	108	574	500	1220	1	1	21535185	409	-28.33	0.45	12	0.03	-67.00	4249.00	3495	20230206	-45.69	1809	20230726	4.92	3495	-45.69	20230206	1809	4.92	20230726	3495	-45.69	20230206	1809	4.92	20230726	2.76	N	198080	500	107 억	126693	N	N	N	N
26	20230726	160912	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1917	-38	5	-1.94	363164068	197138	263.98	1920	1931	1809	2540	1369	1955	1842.18	0.81	0	-47166	2066	2010	1969	1913	1872	1990	1893	108	585	500	1250	1	1	21535185	413	-28.61	0.45	12	0.92	-67.00	4249.00	3495	20230206	-45.15	1809	20230726	5.97	3495	-45.15	20230206	1809	5.97	20230726	3495	-45.15	20230206	1809	5.97	20230726	2.67	N	198080	500	107 억	173866	N	N	N	N
27	20230726	150917	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1851	-104	5	-5.32	347911495	189052	253.16	1920	1931	1809	2540	1369	1955	1840.30	0.81	0	-44405	2066	2010	1969	1913	1872	1990	1893	108	585	500	1250	1	1	21535185	399	-27.63	0.44	12	0.88	-67.00	4249.00	3495	20230206	-47.04	1809	20230726	2.32	3495	-47.04	20230206	1809	2.32	20230726	3495	-47.04	20230206	1809	2.32	20230726	2.67	N	198080	500	107 억	173866	N	N	N	N
28	20230726	140910	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1814	-141	5	-7.21	334445809	181707	243.32	1920	1931	1809	2540	1369	1955	1840.58	0.81	0	-42523	2066	2010	1969	1913	1872	1990	1893	108	585	500	1250	1	1	21535185	391	-27.07	0.43	12	0.84	-67.00	4249.00	3495	20230206	-48.10	1809	20230726	0.28	3495	-48.10	20230206	1809	0.28	20230726	3495	-48.10	20230206	1809	0.28	20230726	2.67	N	198080	500	107 억	173866	N	N	N	N
29	20230726	130908	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1822	-133	5	-6.80	292086407	158446	212.17	1920	1931	1809	2540	1369	1955	1843.44	0.81	0	-45444	2066	2010	1969	1913	1872	1990	1893	108	585	500	1250	1	1	21535185	392	-27.19	0.43	12	0.74	-67.00	4249.00	3495	20230206	-47.87	1809	20230726	0.72	3495	-47.87	20230206	1809	0.72	20230726	3495	-47.87	20230206	1809	0.72	20230726	2.67	N	198080	500	107 억	173866	N	N	N	N
30	20230726	120911	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1827	-128	5	-6.55	226431069	122410	163.92	1920	1931	1821	2540	1369	1955	1849.78	0.81	0	-16800	2066	2010	1969	1913	1872	1990	1893	108	585	500	1250	1	1	21535185	393	-27.27	0.43	12	0.57	-67.00	4249.00	3495	20230206	-47.73	1820	20221013	0.38	3495	-47.73	20230206	1820	0.38	20230104	3495	-47.73	20230206	1820	0.38	20221013	2.67	N	198080	500	107 억	173866	N	N	N	N
31	20230726	110905	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1832	-123	5	-6.29	168347069	90642	121.38	1920	1931	1821	2540	1369	1955	1857.27	0.81	0	-18427	2066	2010	1969	1913	1872	1990	1893	108	585	500	1250	1	1	21535185	395	-27.34	0.43	12	0.42	-67.00	4249.00	3495	20230206	-47.58	1820	20221013	0.66	3495	-47.58	20230206	1820	0.66	20230104	3495	-47.58	20230206	1820	0.66	20221013	2.67	N	198080	500	107 억	173866	N	N	N	N
32	20230726	100913	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1857	-98	5	-5.01	90706368	48353	64.75	1920	1931	1856	2540	1369	1955	1875.92	0.81	0	-16008	2066	2010	1969	1913	1872	1990	1893	108	585	500	1250	1	1	21535185	400	-27.72	0.44	12	0.22	-67.00	4249.00	3495	20230206	-46.87	1820	20221013	2.03	3495	-46.87	20230206	1820	2.03	20230104	3495	-46.87	20230206	1820	2.03	20221013	2.67	N	198080	500	107 억	173866	N	N	N	N
33	20230726	090907	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1880	-75	5	-3.84	28684947	15106	20.23	1920	1931	1879	2540	1369	1955	1898.91	0.81	0	-6130	2066	2010	1969	1913	1872	1990	1893	108	585	500	1250	1	1	21535185	405	-28.06	0.44	12	0.07	-67.00	4249.00	3495	20230206	-46.21	1820	20221013	3.30	3495	-46.21	20230206	1820	3.30	20230104	3495	-46.21	20230206	1820	3.30	20221013	2.67	N	198080	500	107 억	173866	N	N	N	N
34	20230725	160904	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1955	-44	5	-2.20	146455871	74678	105.94	1999	2025	1928	2595	1400	1999	1961.17	0.98	0	-36819	2153	2075	2037	1959	1921	2057	1941	108	597	500	1270	1	1	21535185	421	-29.18	0.46	12	0.35	-67.00	4249.00	3495	20230206	-44.06	1820	20221013	7.42	3495	-44.06	20230206	1820	7.42	20230104	3495	-44.06	20230206	1820	7.42	20221013	2.69	N	198080	500	107 억	210731	N	N	N	N
35	20230725	150854	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1929	-70	5	-3.50	144976411	73920	104.87	1999	2025	1929	2595	1400	1999	1961.26	0.98	0	-36526	2153	2075	2037	1959	1921	2057	1941	108	597	500	1270	1	1	21535185	415	-28.79	0.45	12	0.34	-67.00	4249.00	3495	20230206	-44.81	1820	20221013	5.99	3495	-44.81	20230206	1820	5.99	20230104	3495	-44.81	20230206	1820	5.99	20221013	2.69	N	198080	500	107 억	210731	N	N	N	N
36	20230725	140854	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1934	-65	5	-3.25	124839788	63499	90.08	1999	2025	1934	2595	1400	1999	1966.01	0.98	0	-34399	2153	2075	2037	1959	1921	2057	1941	108	597	500	1270	1	1	21535185	416	-28.87	0.46	12	0.29	-67.00	4249.00	3495	20230206	-44.66	1820	20221013	6.26	3495	-44.66	20230206	1820	6.26	20230104	3495	-44.66	20230206	1820	6.26	20221013	2.69	N	198080	500	107 억	210731	N	N	N	N
37	20230725	130903	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1955	-44	5	-2.20	108021300	54860	77.83	1999	2025	1950	2595	1400	1999	1969.04	0.98	0	-26427	2153	2075	2037	1959	1921	2057	1941	108	597	500	1270	1	1	21535185	421	-29.18	0.46	12	0.25	-67.00	4249.00	3495	20230206	-44.06	1820	20221013	7.42	3495	-44.06	20230206	1820	7.42	20230104	3495	-44.06	20230206	1820	7.42	20221013	2.69	N	198080	500	107 억	210731	N	N	N	N
38	20230725	120903	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1950	-49	5	-2.45	93818708	47583	67.51	1999	2025	1950	2595	1400	1999	1971.69	0.98	0	-24536	2153	2075	2037	1959	1921	2057	1941	108	597	500	1270	1	1	21535185	420	-29.10	0.46	12	0.22	-67.00	4249.00	3495	20230206	-44.21	1820	20221013	7.14	3495	-44.21	20230206	1820	7.14	20230104	3495	-44.21	20230206	1820	7.14	20221013	2.69	N	198080	500	107 억	210731	N	N	N	N
39	20230725	110901	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1971	-28	5	-1.40	54457773	27487	39.00	1999	2025	1967	2595	1400	1999	1981.22	0.98	0	-18404	2153	2075	2037	1959	1921	2057	1941	108	597	500	1270	1	1	21535185	424	-29.42	0.46	12	0.13	-67.00	4249.00	3495	20230206	-43.61	1820	20221013	8.30	3495	-43.61	20230206	1820	8.30	20230104	3495	-43.61	20230206	1820	8.30	20221013	2.69	N	198080	500	107 억	210731	N	N	N	N
40	20230725	100859	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1981	-18	5	-0.90	35975501	18111	25.69	1999	2025	1971	2595	1400	1999	1986.39	0.98	0	-11818	2153	2075	2037	1959	1921	2057	1941	108	597	500	1270	1	1	21535185	427	-29.57	0.47	12	0.08	-67.00	4249.00	3495	20230206	-43.32	1820	20221013	8.85	3495	-43.32	20230206	1820	8.85	20230104	3495	-43.32	20230206	1820	8.85	20221013	2.69	N	198080	500	107 억	210731	N	N	N	N
41	20230725	090900	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2000	1	2	0.05	2739449	1362	1.93	1999	2025	1999	2595	1400	1999	2011.34	0.98	0	-718	2153	2075	2037	1959	1921	2057	1941	108	597	500	1270	5	1	21535185	431	-29.85	0.47	12	0.01	-67.00	4249.00	3495	20230206	-42.78	1820	20221013	9.89	3495	-42.78	20230206	1820	9.89	20230104	3495	-42.78	20230206	1820	9.89	20221013	2.69	N	198080	500	107 억	210731	N	N	N	N
42	20230724	160901	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1999	-76	5	-3.66	142789065	70488	197.50	2095	2115	1999	2695	1455	2075	2026.17	1.07	0	-18063	2128	2101	2083	2056	2038	2092	2047	108	620	500	1320	1	1	21535185	430	-29.84	0.47	12	0.33	-67.00	4249.00	3495	20230206	-42.80	1820	20221013	9.84	3495	-42.80	20230206	1820	9.84	20230104	3495	-42.80	20230206	1820	9.84	20221013	2.74	N	198080	500	107 억	230684	N	N	N	N
43	20230724	150858	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2005	-70	5	-3.37	137291021	67741	189.80	2095	2115	1999	2695	1455	2075	2026.70	1.07	0	-16976	2128	2101	2083	2056	2038	2092	2047	108	620	500	1320	5	1	21535185	432	-29.93	0.47	12	0.31	-67.00	4249.00	3495	20230206	-42.63	1820	20221013	10.16	3495	-42.63	20230206	1820	10.16	20230104	3495	-42.63	20230206	1820	10.16	20221013	2.74	N	198080	500	107 억	230684	N	N	N	N
44	20230724	140855	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2025	-50	5	-2.41	123803935	61009	170.94	2095	2115	2005	2695	1455	2075	2029.27	1.07	0	-15565	2128	2101	2083	2056	2038	2092	2047	108	620	500	1320	5	1	21535185	436	-30.22	0.48	12	0.28	-67.00	4249.00	3495	20230206	-42.06	1820	20221013	11.26	3495	-42.06	20230206	1820	11.26	20230104	3495	-42.06	20230206	1820	11.26	20221013	2.74	N	198080	500	107 억	230684	N	N	N	N
45	20230724	130856	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2025	-50	5	-2.41	107955335	53131	148.87	2095	2115	2015	2695	1455	2075	2031.87	1.07	0	-12712	2128	2101	2083	2056	2038	2092	2047	108	620	500	1320	5	1	21535185	436	-30.22	0.48	12	0.25	-67.00	4249.00	3495	20230206	-42.06	1820	20221013	11.26	3495	-42.06	20230206	1820	11.26	20230104	3495	-42.06	20230206	1820	11.26	20221013	2.74	N	198080	500	107 억	230684	N	N	N	N
46	20230724	120858	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2020	-55	5	-2.65	84084610	41326	115.79	2095	2115	2020	2695	1455	2075	2034.67	1.07	0	-10566	2128	2101	2083	2056	2038	2092	2047	108	620	500	1320	5	1	21535185	435	-30.15	0.48	12	0.19	-67.00	4249.00	3495	20230206	-42.20	1820	20221013	10.99	3495	-42.20	20230206	1820	10.99	20230104	3495	-42.20	20230206	1820	10.99	20221013	2.74	N	198080	500	107 억	230684	N	N	N	N
47	20230724	110901	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2030	-45	5	-2.17	57434820	28165	78.92	2095	2115	2025	2695	1455	2075	2039.23	1.07	0	-8580	2128	2101	2083	2056	2038	2092	2047	108	620	500	1320	5	1	21535185	437	-30.30	0.48	12	0.13	-67.00	4249.00	3495	20230206	-41.92	1820	20221013	11.54	3495	-41.92	20230206	1820	11.54	20230104	3495	-41.92	20230206	1820	11.54	20221013	2.74	N	198080	500	107 억	230684	N	N	N	N
48	20230724	100852	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2035	-40	5	-1.93	41769145	20461	57.33	2095	2115	2025	2695	1455	2075	2041.40	1.07	0	-7225	2128	2101	2083	2056	2038	2092	2047	108	620	500	1320	5	1	21535185	438	-30.37	0.48	12	0.10	-67.00	4249.00	3495	20230206	-41.77	1820	20221013	11.81	3495	-41.77	20230206	1820	11.81	20230104	3495	-41.77	20230206	1820	11.81	20221013	2.74	N	198080	500	107 억	230684	N	N	N	N
49	20230724	090858	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2060	-15	5	-0.72	6797825	3266	9.15	2095	2115	2050	2695	1455	2075	2081.39	1.07	0	-1247	2128	2101	2083	2056	2038	2092	2047	108	620	500	1320	5	1	21535185	444	-30.75	0.48	12	0.02	-67.00	4249.00	3495	20230206	-41.06	1820	20221013	13.19	3495	-41.06	20230206	1820	13.19	20230104	3495	-41.06	20230206	1820	13.19	20221013	2.74	N	198080	500	107 억	230684	N	N	N	N
50	20230721	160848	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2075	-40	5	-1.89	74200030	35688	140.28	2100	2110	2065	2745	1485	2115	2079.13	1.07	0	-27	2148	2131	2098	2081	2048	2140	2090	108	630	500	1350	5	1	21535185	447	-30.97	0.49	12	0.17	-67.00	4249.00	3495	20230206	-40.63	1820	20221013	14.01	3495	-40.63	20230206	1820	14.01	20230104	3495	-40.63	20230206	1820	14.01	20221013	2.73	N	198080	500	107 억	230697	N	N	N	N
51	20230721	150851	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2095	-20	5	-0.95	61482145	29562	116.20	2100	2110	2065	2745	1485	2115	2079.77	1.07	0	631	2148	2131	2098	2081	2048	2140	2090	108	630	500	1350	5	1	21535185	451	-31.27	0.49	12	0.14	-67.00	4249.00	3495	20230206	-40.06	1820	20221013	15.11	3495	-40.06	20230206	1820	15.11	20230104	3495	-40.06	20230206	1820	15.11	20221013	2.73	N	198080	500	107 억	230697	N	N	N	N
52	20230721	140848	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2090	-25	5	-1.18	46419935	22336	87.80	2100	2100	2065	2745	1485	2115	2078.26	1.07	0	1511	2148	2131	2098	2081	2048	2140	2090	108	630	500	1350	5	1	21535185	450	-31.19	0.49	12	0.10	-67.00	4249.00	3495	20230206	-40.20	1820	20221013	14.84	3495	-40.20	20230206	1820	14.84	20230104	3495	-40.20	20230206	1820	14.84	20221013	2.73	N	198080	500	107 억	230697	N	N	N	N
53	20230721	130851	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2090	-25	5	-1.18	43327530	20850	81.96	2100	2100	2065	2745	1485	2115	2078.06	1.07	0	1558	2148	2131	2098	2081	2048	2140	2090	108	630	500	1350	5	1	21535185	450	-31.19	0.49	12	0.10	-67.00	4249.00	3495	20230206	-40.20	1820	20221013	14.84	3495	-40.20	20230206	1820	14.84	20230104	3495	-40.20	20230206	1820	14.84	20221013	2.73	N	198080	500	107 억	230697	N	N	N	N
54	20230721	120902	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2080	-35	5	-1.65	39206785	18871	74.18	2100	2100	2065	2745	1485	2115	2077.62	1.07	0	2509	2148	2131	2098	2081	2048	2140	2090	108	630	500	1350	5	1	21535185	448	-31.04	0.49	12	0.09	-67.00	4249.00	3495	20230206	-40.49	1820	20221013	14.29	3495	-40.49	20230206	1820	14.29	20230104	3495	-40.49	20230206	1820	14.29	20221013	2.73	N	198080	500	107 억	230697	N	N	N	N
55	20230721	110857	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2080	-35	5	-1.65	27892310	13431	52.79	2100	2100	2065	2745	1485	2115	2076.71	1.07	0	213	2148	2131	2098	2081	2048	2140	2090	108	630	500	1350	5	1	21535185	448	-31.04	0.49	12	0.06	-67.00	4249.00	3495	20230206	-40.49	1820	20221013	14.29	3495	-40.49	20230206	1820	14.29	20230104	3495	-40.49	20230206	1820	14.29	20221013	2.73	N	198080	500	107 억	230697	N	N	N	N
56	20230721	100856	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2085	-30	5	-1.42	27608725	13295	52.26	2100	2100	2065	2745	1485	2115	2076.62	1.07	0	335	2148	2131	2098	2081	2048	2140	2090	108	630	500	1350	5	1	21535185	449	-31.12	0.49	12	0.06	-67.00	4249.00	3495	20230206	-40.34	1820	20221013	14.56	3495	-40.34	20230206	1820	14.56	20230104	3495	-40.34	20230206	1820	14.56	20221013	2.73	N	198080	500	107 억	230697	N	N	N	N
57	20230721	090855	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2090	-25	5	-1.18	5728370	2735	10.75	2100	2100	2070	2745	1485	2115	2094.47	1.07	0	-1422	2148	2131	2098	2081	2048	2140	2090	108	630	500	1350	5	1	21535185	450	-31.19	0.49	12	0.01	-67.00	4249.00	3495	20230206	-40.20	1820	20221013	14.84	3495	-40.20	20230206	1820	14.84	20230104	3495	-40.20	20230206	1820	14.84	20221013	2.73	N	198080	500	107 억	230697	N	N	N	N
58	20230720	160846	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2115	5	2	0.24	52857270	25393	74.20	2085	2115	2065	2740	1480	2110	2081.57	1.06	0	2271	2173	2141	2118	2086	2063	2130	2075	108	630	500	1350	5	1	21535185	455	-31.57	0.50	12	0.12	-67.00	4249.00	3495	20230206	-39.48	1820	20221013	16.21	3495	-39.48	20230206	1820	16.21	20230104	3495	-39.48	20230206	1820	16.21	20221013	2.71	N	198080	500	107 억	228426	N	N	N	N
59	20230720	150847	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2105	-5	5	-0.24	50593285	24319	71.06	2085	2105	2065	2740	1480	2110	2080.40	1.06	0	2792	2173	2141	2118	2086	2063	2130	2075	108	630	500	1350	5	1	21535185	453	-31.42	0.50	12	0.11	-67.00	4249.00	3495	20230206	-39.77	1820	20221013	15.66	3495	-39.77	20230206	1820	15.66	20230104	3495	-39.77	20230206	1820	15.66	20221013	2.71	N	198080	500	107 억	228426	N	N	N	N
60	20230720	140845	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2085	-25	5	-1.18	46489675	22356	65.32	2085	2095	2065	2740	1480	2110	2079.52	1.06	0	3269	2173	2141	2118	2086	2063	2130	2075	108	630	500	1350	5	1	21535185	449	-31.12	0.49	12	0.10	-67.00	4249.00	3495	20230206	-40.34	1820	20221013	14.56	3495	-40.34	20230206	1820	14.56	20230104	3495	-40.34	20230206	1820	14.56	20221013	2.71	N	198080	500	107 억	228426	N	N	N	N
61	20230720	130846	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2095	-15	5	-0.71	45214490	21745	63.54	2085	2095	2065	2740	1480	2110	2079.31	1.06	0	2900	2173	2141	2118	2086	2063	2130	2075	108	630	500	1350	5	1	21535185	451	-31.27	0.49	12	0.10	-67.00	4249.00	3495	20230206	-40.06	1820	20221013	15.11	3495	-40.06	20230206	1820	15.11	20230104	3495	-40.06	20230206	1820	15.11	20221013	2.71	N	198080	500	107 억	228426	N	N	N	N
62	20230720	120853	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2080	-30	5	-1.42	43174045	20764	60.67	2085	2095	2065	2740	1480	2110	2079.27	1.06	0	2032	2173	2141	2118	2086	2063	2130	2075	108	630	500	1350	5	1	21535185	448	-31.04	0.49	12	0.10	-67.00	4249.00	3495	20230206	-40.49	1820	20221013	14.29	3495	-40.49	20230206	1820	14.29	20230104	3495	-40.49	20230206	1820	14.29	20221013	2.71	N	198080	500	107 억	228426	N	N	N	N
63	20230720	110850	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2070	-40	5	-1.90	33869445	16306	47.64	2085	2090	2065	2740	1480	2110	2077.12	1.06	0	968	2173	2141	2118	2086	2063	2130	2075	108	630	500	1350	5	1	21535185	446	-30.90	0.49	12	0.08	-67.00	4249.00	3495	20230206	-40.77	1820	20221013	13.74	3495	-40.77	20230206	1820	13.74	20230104	3495	-40.77	20230206	1820	13.74	20221013	2.71	N	198080	500	107 억	228426	N	N	N	N
64	20230720	100841	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2085	-25	5	-1.18	17286640	8306	24.27	2085	2090	2075	2740	1480	2110	2081.22	1.06	0	-1030	2173	2141	2118	2086	2063	2130	2075	108	630	500	1350	5	1	21535185	449	-31.12	0.49	12	0.04	-67.00	4249.00	3495	20230206	-40.34	1820	20221013	14.56	3495	-40.34	20230206	1820	14.56	20230104	3495	-40.34	20230206	1820	14.56	20221013	2.71	N	198080	500	107 억	228426	N	N	N	N
65	20230720	090842	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2080	-30	5	-1.42	8868025	4259	12.44	2085	2085	2075	2740	1480	2110	2082.18	1.06	0	349	2173	2141	2118	2086	2063	2130	2075	108	630	500	1350	5	1	21535185	448	-31.04	0.49	12	0.02	-67.00	4249.00	3495	20230206	-40.49	1820	20221013	14.29	3495	-40.49	20230206	1820	14.29	20230104	3495	-40.49	20230206	1820	14.29	20221013	2.71	N	198080	500	107 억	228426	N	N	N	N
66	20230719	160857	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2110	-55	5	-2.54	72152095	34201	113.04	2150	2150	2095	2810	1520	2165	2109.64	1.11	0	-10210	2208	2186	2158	2136	2108	2190	2140	108	645	500	1380	5	1	21535185	454	-31.49	0.50	12	0.16	-67.00	4249.00	3495	20230206	-39.63	1820	20221013	15.93	3495	-39.63	20230206	1820	15.93	20230104	3495	-39.63	20230206	1820	15.93	20221013	2.68	N	198080	500	107 억	238634	N	N	N	N
67	20230719	150858	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2100	-65	5	-3.00	57814190	27390	90.53	2150	2150	2095	2810	1520	2165	2110.78	1.11	0	-9605	2208	2186	2158	2136	2108	2190	2140	108	645	500	1380	5	1	21535185	452	-31.34	0.49	12	0.13	-67.00	4249.00	3495	20230206	-39.91	1820	20221013	15.38	3495	-39.91	20230206	1820	15.38	20230104	3495	-39.91	20230206	1820	15.38	20221013	2.68	N	198080	500	107 억	238634	N	N	N	N
68	20230719	140859	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2115	-50	5	-2.31	49658445	23519	77.74	2150	2150	2095	2810	1520	2165	2111.42	1.11	0	-8495	2208	2186	2158	2136	2108	2190	2140	108	645	500	1380	5	1	21535185	455	-31.57	0.50	12	0.11	-67.00	4249.00	3495	20230206	-39.48	1820	20221013	16.21	3495	-39.48	20230206	1820	16.21	20230104	3495	-39.48	20230206	1820	16.21	20221013	2.68	N	198080	500	107 억	238634	N	N	N	N
69	20230719	130848	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2120	-45	5	-2.08	27524215	13006	42.99	2150	2150	2100	2810	1520	2165	2116.27	1.11	0	-5598	2208	2186	2158	2136	2108	2190	2140	108	645	500	1380	5	1	21535185	457	-31.64	0.50	12	0.06	-67.00	4249.00	3495	20230206	-39.34	1820	20221013	16.48	3495	-39.34	20230206	1820	16.48	20230104	3495	-39.34	20230206	1820	16.48	20221013	2.68	N	198080	500	107 억	238634	N	N	N	N
70	20230719	120902	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2120	-45	5	-2.08	23403165	11053	36.53	2150	2150	2100	2810	1520	2165	2117.36	1.11	0	-5126	2208	2186	2158	2136	2108	2190	2140	108	645	500	1380	5	1	21535185	457	-31.64	0.50	12	0.05	-67.00	4249.00	3495	20230206	-39.34	1820	20221013	16.48	3495	-39.34	20230206	1820	16.48	20230104	3495	-39.34	20230206	1820	16.48	20221013	2.68	N	198080	500	107 억	238634	N	N	N	N
71	20230719	110900	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2120	-45	5	-2.08	20733195	9795	32.37	2150	2150	2100	2810	1520	2165	2116.71	1.11	0	-4726	2208	2186	2158	2136	2108	2190	2140	108	645	500	1380	5	1	21535185	457	-31.64	0.50	12	0.05	-67.00	4249.00	3495	20230206	-39.34	1820	20221013	16.48	3495	-39.34	20230206	1820	16.48	20230104	3495	-39.34	20230206	1820	16.48	20221013	2.68	N	198080	500	107 억	238634	N	N	N	N
72	20230719	100853	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2120	-45	5	-2.08	16378340	7736	25.57	2150	2150	2100	2810	1520	2165	2117.16	1.11	0	-4441	2208	2186	2158	2136	2108	2190	2140	108	645	500	1380	5	1	21535185	457	-31.64	0.50	12	0.04	-67.00	4249.00	3495	20230206	-39.34	1820	20221013	16.48	3495	-39.34	20230206	1820	16.48	20230104	3495	-39.34	20230206	1820	16.48	20221013	2.68	N	198080	500	107 억	238634	N	N	N	N
73	20230719	090853	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2130	-35	5	-1.62	3700645	1736	5.74	2150	2150	2125	2810	1520	2165	2131.71	1.11	0	-1680	2208	2186	2158	2136	2108	2190	2140	108	645	500	1380	5	1	21535185	459	-31.79	0.50	12	0.01	-67.00	4249.00	3495	20230206	-39.06	1820	20221013	17.03	3495	-39.06	20230206	1820	17.03	20230104	3495	-39.06	20230206	1820	17.03	20221013	2.68	N	198080	500	107 억	238634	N	N	N	N
74	20230718	160851	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2165	-25	5	-1.14	64869630	30255	95.20	2165	2180	2130	2845	1535	2190	2144.09	1.12	0	-2428	2233	2211	2168	2146	2103	2222	2157	108	655	500	1400	5	1	21535185	466	-32.31	0.51	12	0.14	-67.00	4249.00	3495	20230206	-38.05	1820	20221013	18.96	3495	-38.05	20230206	1820	18.96	20230104	3495	-38.05	20230206	1820	18.96	20221013	2.68	N	198080	500	107 억	241083	N	N	N	N
75	20230718	150850	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2150	-40	5	-1.83	56128195	26193	82.42	2165	2180	2130	2845	1535	2190	2142.87	1.12	0	1351	2233	2211	2168	2146	2103	2222	2157	108	655	500	1400	5	1	21535185	463	-32.09	0.51	12	0.12	-67.00	4249.00	3495	20230206	-38.48	1820	20221013	18.13	3495	-38.48	20230206	1820	18.13	20230104	3495	-38.48	20230206	1820	18.13	20221013	2.68	N	198080	500	107 억	241083	N	N	N	N
76	20230718	140846	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2145	-45	5	-2.05	52274960	24394	76.76	2165	2180	2130	2845	1535	2190	2142.94	1.12	0	1940	2233	2211	2168	2146	2103	2222	2157	108	655	500	1400	5	1	21535185	462	-32.01	0.50	12	0.11	-67.00	4249.00	3495	20230206	-38.63	1820	20221013	17.86	3495	-38.63	20230206	1820	17.86	20230104	3495	-38.63	20230206	1820	17.86	20221013	2.68	N	198080	500	107 억	241083	N	N	N	N
77	20230718	130848	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2145	-45	5	-2.05	49180455	22950	72.22	2165	2180	2130	2845	1535	2190	2142.94	1.12	0	3150	2233	2211	2168	2146	2103	2222	2157	108	655	500	1400	5	1	21535185	462	-32.01	0.50	12	0.11	-67.00	4249.00	3495	20230206	-38.63	1820	20221013	17.86	3495	-38.63	20230206	1820	17.86	20230104	3495	-38.63	20230206	1820	17.86	20221013	2.68	N	198080	500	107 억	241083	N	N	N	N
78	20230718	120855	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2145	-45	5	-2.05	48908040	22823	71.82	2165	2180	2130	2845	1535	2190	2142.93	1.12	0	3150	2233	2211	2168	2146	2103	2222	2157	108	655	500	1400	5	1	21535185	462	-32.01	0.50	12	0.11	-67.00	4249.00	3495	20230206	-38.63	1820	20221013	17.86	3495	-38.63	20230206	1820	17.86	20230104	3495	-38.63	20230206	1820	17.86	20221013	2.68	N	198080	500	107 억	241083	N	N	N	N
79	20230718	110855	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2140	-50	5	-2.28	47317430	22080	69.48	2165	2180	2130	2845	1535	2190	2143.00	1.12	0	3177	2233	2211	2168	2146	2103	2222	2157	108	655	500	1400	5	1	21535185	461	-31.94	0.50	12	0.10	-67.00	4249.00	3495	20230206	-38.77	1820	20221013	17.58	3495	-38.77	20230206	1820	17.58	20230104	3495	-38.77	20230206	1820	17.58	20221013	2.68	N	198080	500	107 억	241083	N	N	N	N
80	20230718	100847	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2135	-55	5	-2.51	17882905	8310	26.15	2165	2180	2130	2845	1535	2190	2151.97	1.12	0	-1846	2233	2211	2168	2146	2103	2222	2157	108	655	500	1400	5	1	21535185	460	-31.87	0.50	12	0.04	-67.00	4249.00	3495	20230206	-38.91	1820	20221013	17.31	3495	-38.91	20230206	1820	17.31	20230104	3495	-38.91	20230206	1820	17.31	20221013	2.68	N	198080	500	107 억	241083	N	N	N	N
81	20230718	090845	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2180	-10	5	-0.46	3917280	1809	5.69	2165	2180	2165	2845	1535	2190	2165.44	1.12	0	101	2233	2211	2168	2146	2103	2222	2157	108	655	500	1400	5	1	21535185	469	-32.54	0.51	12	0.01	-67.00	4249.00	3495	20230206	-37.63	1820	20221013	19.78	3495	-37.63	20230206	1820	19.78	20230104	3495	-37.63	20230206	1820	19.78	20221013	2.68	N	198080	500	107 억	241083	N	N	N	N
82	20230717	160847	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2190	55	2	2.58	68768470	31774	106.76	2160	2190	2125	2775	1495	2135	2164.30	1.11	0	2907	2221	2177	2151	2107	2081	2165	2095	108	640	500	1360	5	1	21535185	472	-32.69	0.52	12	0.15	-67.00	4249.00	3495	20230206	-37.34	1820	20221013	20.33	3495	-37.34	20230206	1820	20.33	20230104	3495	-37.34	20230206	1820	20.33	20221013	2.66	N	198080	500	107 억	238183	N	N	N	N
83	20230717	150843	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2175	40	2	1.87	61935575	28641	96.24	2160	2190	2125	2775	1495	2135	2162.48	1.11	0	840	2221	2177	2151	2107	2081	2165	2095	108	640	500	1360	5	1	21535185	468	-32.46	0.51	12	0.13	-67.00	4249.00	3495	20230206	-37.77	1820	20221013	19.51	3495	-37.77	20230206	1820	19.51	20230104	3495	-37.77	20230206	1820	19.51	20221013	2.66	N	198080	500	107 억	238183	N	N	N	N
84	20230717	140846	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2170	35	2	1.64	52605835	24342	81.79	2160	2190	2125	2775	1495	2135	2161.11	1.11	0	-1295	2221	2177	2151	2107	2081	2165	2095	108	640	500	1360	5	1	21535185	467	-32.39	0.51	12	0.11	-67.00	4249.00	3495	20230206	-37.91	1820	20221013	19.23	3495	-37.91	20230206	1820	19.23	20230104	3495	-37.91	20230206	1820	19.23	20221013	2.66	N	198080	500	107 억	238183	N	N	N	N
85	20230717	130837	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2170	35	2	1.64	46892205	21708	72.94	2160	2190	2125	2775	1495	2135	2160.13	1.11	0	-1930	2221	2177	2151	2107	2081	2165	2095	108	640	500	1360	5	1	21535185	467	-32.39	0.51	12	0.10	-67.00	4249.00	3495	20230206	-37.91	1820	20221013	19.23	3495	-37.91	20230206	1820	19.23	20230104	3495	-37.91	20230206	1820	19.23	20221013	2.66	N	198080	500	107 억	238183	N	N	N	N
86	20230717	120849	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2160	25	2	1.17	35908800	16631	55.88	2160	2190	2125	2775	1495	2135	2159.15	1.11	0	-4090	2221	2177	2151	2107	2081	2165	2095	108	640	500	1360	5	1	21535185	465	-32.24	0.51	12	0.08	-67.00	4249.00	3495	20230206	-38.20	1820	20221013	18.68	3495	-38.20	20230206	1820	18.68	20230104	3495	-38.20	20230206	1820	18.68	20221013	2.66	N	198080	500	107 억	238183	N	N	N	N
87	20230717	110839	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2160	25	2	1.17	29199390	13544	45.51	2160	2180	2125	2775	1495	2135	2155.89	1.11	0	-3880	2221	2177	2151	2107	2081	2165	2095	108	640	500	1360	5	1	21535185	465	-32.24	0.51	12	0.06	-67.00	4249.00	3495	20230206	-38.20	1820	20221013	18.68	3495	-38.20	20230206	1820	18.68	20230104	3495	-38.20	20230206	1820	18.68	20221013	2.66	N	198080	500	107 억	238183	N	N	N	N
88	20230717	100839	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2165	30	2	1.41	21622865	10055	33.79	2160	2170	2125	2775	1495	2135	2150.46	1.11	0	-3363	2221	2177	2151	2107	2081	2165	2095	108	640	500	1360	5	1	21535185	466	-32.31	0.51	12	0.05	-67.00	4249.00	3495	20230206	-38.05	1820	20221013	18.96	3495	-38.05	20230206	1820	18.96	20230104	3495	-38.05	20230206	1820	18.96	20221013	2.66	N	198080	500	107 억	238183	N	N	N	N
89	20230717	090839	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2135	0	3	0.00	7134165	3334	11.20	2160	2160	2135	2775	1495	2135	2139.82	1.11	0	-3327	2221	2177	2151	2107	2081	2165	2095	108	640	500	1360	5	1	21535185	460	-31.87	0.50	12	0.02	-67.00	4249.00	3495	20230206	-38.91	1820	20221013	17.31	3495	-38.91	20230206	1820	17.31	20230104	3495	-38.91	20230206	1820	17.31	20221013	2.66	N	198080	500	107 억	238183	N	N	N	N
90	20230714	160838	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2135	-30	5	-1.39	63643625	29726	133.18	2155	2195	2125	2810	1520	2165	2140.94	1.15	0	-10422	2191	2177	2151	2137	2111	2185	2145	108	645	500	1380	5	1	21535185	460	-31.87	0.50	12	0.14	-67.00	4249.00	3495	20230206	-38.91	1820	20221013	17.31	3495	-38.91	20230206	1820	17.31	20230104	3495	-38.91	20230206	1820	17.31	20221013	2.67	N	198080	500	107 억	248612	N	N	N	N
91	20230714	150842	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2140	-25	5	-1.15	62551995	29214	130.88	2155	2195	2125	2810	1520	2165	2141.10	1.15	0	-10390	2191	2177	2151	2137	2111	2185	2145	108	645	500	1380	5	1	21535185	461	-31.94	0.50	12	0.14	-67.00	4249.00	3495	20230206	-38.77	1820	20221013	17.58	3495	-38.77	20230206	1820	17.58	20230104	3495	-38.77	20230206	1820	17.58	20221013	2.67	N	198080	500	107 억	248612	N	N	N	N
92	20230714	140847	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2140	-25	5	-1.15	57916270	27042	121.15	2155	2195	2125	2810	1520	2165	2141.65	1.15	0	-9731	2191	2177	2151	2137	2111	2185	2145	108	645	500	1380	5	1	21535185	461	-31.94	0.50	12	0.13	-67.00	4249.00	3495	20230206	-38.77	1820	20221013	17.58	3495	-38.77	20230206	1820	17.58	20230104	3495	-38.77	20230206	1820	17.58	20221013	2.67	N	198080	500	107 억	248612	N	N	N	N
93	20230714	130834	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2135	-30	5	-1.39	56338635	26303	117.84	2155	2195	2125	2810	1520	2165	2141.84	1.15	0	-9636	2191	2177	2151	2137	2111	2185	2145	108	645	500	1380	5	1	21535185	460	-31.87	0.50	12	0.12	-67.00	4249.00	3495	20230206	-38.91	1820	20221013	17.31	3495	-38.91	20230206	1820	17.31	20230104	3495	-38.91	20230206	1820	17.31	20221013	2.67	N	198080	500	107 억	248612	N	N	N	N
94	20230714	120834	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2145	-20	5	-0.92	49181505	22962	102.87	2155	2195	2125	2810	1520	2165	2141.78	1.15	0	-9499	2191	2177	2151	2137	2111	2185	2145	108	645	500	1380	5	1	21535185	462	-32.01	0.50	12	0.11	-67.00	4249.00	3495	20230206	-38.63	1820	20221013	17.86	3495	-38.63	20230206	1820	17.86	20230104	3495	-38.63	20230206	1820	17.86	20221013	2.67	N	198080	500	107 억	248612	N	N	N	N
95	20230714	110844	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2125	-40	5	-1.85	34424770	16090	72.08	2155	2160	2125	2810	1520	2165	2139.39	1.15	0	-6523	2191	2177	2151	2137	2111	2185	2145	108	645	500	1380	5	1	21535185	458	-31.72	0.50	12	0.07	-67.00	4249.00	3495	20230206	-39.20	1820	20221013	16.76	3495	-39.20	20230206	1820	16.76	20230104	3495	-39.20	20230206	1820	16.76	20221013	2.67	N	198080	500	107 억	248612	N	N	N	N
96	20230714	100845	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2130	-35	5	-1.62	20985110	9807	43.94	2155	2160	2125	2810	1520	2165	2139.60	1.15	0	-5049	2191	2177	2151	2137	2111	2185	2145	108	645	500	1380	5	1	21535185	459	-31.79	0.50	12	0.05	-67.00	4249.00	3495	20230206	-39.06	1820	20221013	17.03	3495	-39.06	20230206	1820	17.03	20230104	3495	-39.06	20230206	1820	17.03	20221013	2.67	N	198080	500	107 억	248612	N	N	N	N
97	20230714	090841	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2160	-5	5	-0.23	919875	426	1.91	2155	2160	2155	2810	1520	2165	2158.02	1.15	0	-209	2191	2177	2151	2137	2111	2185	2145	108	645	500	1380	5	1	21535185	465	-32.24	0.51	12	0.00	-67.00	4249.00	3495	20230206	-38.20	1820	20221013	18.68	3495	-38.20	20230206	1820	18.68	20230104	3495	-38.20	20230206	1820	18.68	20221013	2.67	N	198080	500	107 억	248612	N	N	N	N
98	20230713	160837	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2165	20	2	0.93	47767205	22321	138.01	2145	2165	2125	2785	1505	2145	2140.01	1.15	0	769	2221	2182	2156	2117	2091	2170	2105	108	640	500	1370	5	1	21535185	466	-32.31	0.51	12	0.10	-67.00	4249.00	3495	20230206	-38.05	1820	20221013	18.96	3495	-38.05	20230206	1820	18.96	20230104	3495	-38.05	20230206	1820	18.96	20221013	2.71	N	198080	500	107 억	247864	N	N	N	N
99	20230713	150833	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2150	5	2	0.23	43210365	20206	124.93	2145	2160	2125	2785	1505	2145	2138.49	1.15	0	1152	2221	2182	2156	2117	2091	2170	2105	108	640	500	1370	5	1	21535185	463	-32.09	0.51	12	0.09	-67.00	4249.00	3495	20230206	-38.48	1820	20221013	18.13	3495	-38.48	20230206	1820	18.13	20230104	3495	-38.48	20230206	1820	18.13	20221013	2.71	N	198080	500	107 억	247864	N	N	N	N
100	20230713	140831	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2145	0	3	0.00	42001930	19643	121.45	2145	2160	2125	2785	1505	2145	2138.26	1.15	0	1215	2221	2182	2156	2117	2091	2170	2105	108	640	500	1370	5	1	21535185	462	-32.01	0.50	12	0.09	-67.00	4249.00	3495	20230206	-38.63	1820	20221013	17.86	3495	-38.63	20230206	1820	17.86	20230104	3495	-38.63	20230206	1820	17.86	20221013	2.71	N	198080	500	107 억	247864	N	N	N	N
101	20230713	130836	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2150	5	2	0.23	35606565	16669	103.06	2145	2160	2125	2785	1505	2145	2136.09	1.15	0	1350	2221	2182	2156	2117	2091	2170	2105	108	640	500	1370	5	1	21535185	463	-32.09	0.51	12	0.08	-67.00	4249.00	3495	20230206	-38.48	1820	20221013	18.13	3495	-38.48	20230206	1820	18.13	20230104	3495	-38.48	20230206	1820	18.13	20221013	2.71	N	198080	500	107 억	247864	N	N	N	N
102	20230713	120831	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2145	0	3	0.00	34743135	16267	100.57	2145	2160	2125	2785	1505	2145	2135.80	1.15	0	1367	2221	2182	2156	2117	2091	2170	2105	108	640	500	1370	5	1	21535185	462	-32.01	0.50	12	0.08	-67.00	4249.00	3495	20230206	-38.63	1820	20221013	17.86	3495	-38.63	20230206	1820	17.86	20230104	3495	-38.63	20230206	1820	17.86	20221013	2.71	N	198080	500	107 억	247864	N	N	N	N
103	20230713	110835	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2145	0	3	0.00	30110560	14106	87.21	2145	2160	2125	2785	1505	2145	2134.59	1.15	0	1355	2221	2182	2156	2117	2091	2170	2105	108	640	500	1370	5	1	21535185	462	-32.01	0.50	12	0.07	-67.00	4249.00	3495	20230206	-38.63	1820	20221013	17.86	3495	-38.63	20230206	1820	17.86	20230104	3495	-38.63	20230206	1820	17.86	20221013	2.71	N	198080	500	107 억	247864	N	N	N	N
104	20230713	100829	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2155	10	2	0.47	25949390	12170	75.24	2145	2155	2125	2785	1505	2145	2132.24	1.15	0	1355	2221	2182	2156	2117	2091	2170	2105	108	640	500	1370	5	1	21535185	464	-32.16	0.51	12	0.06	-67.00	4249.00	3495	20230206	-38.34	1820	20221013	18.41	3495	-38.34	20230206	1820	18.41	20230104	3495	-38.34	20230206	1820	18.41	20221013	2.71	N	198080	500	107 억	247864	N	N	N	N
105	20230713	090824	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2130	-15	5	-0.70	17862335	8393	51.89	2145	2145	2125	2785	1505	2145	2128.24	1.15	0	-1	2221	2182	2156	2117	2091	2170	2105	108	640	500	1370	5	1	21535185	459	-31.79	0.50	12	0.04	-67.00	4249.00	3495	20230206	-39.06	1820	20221013	17.03	3495	-39.06	20230206	1820	17.03	20230104	3495	-39.06	20230206	1820	17.03	20221013	2.71	N	198080	500	107 억	247864	N	N	N	N
106	20230712	160828	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2145	-25	5	-1.15	33767425	15759	59.31	2175	2195	2130	2820	1520	2170	2142.74	1.17	0	-3334	2213	2191	2148	2126	2083	2202	2137	108	650	500	1380	5	1	21535185	462	-32.01	0.50	12	0.07	-67.00	4249.00	3495	20230206	-38.63	1820	20221013	17.86	3495	-38.63	20230206	1820	17.86	20230104	3495	-38.63	20230206	1820	17.86	20221013	2.73	N	198080	500	107 억	251220	N	N	N	N
107	20230712	150822	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2145	-25	5	-1.15	28463710	13280	49.98	2175	2195	2130	2820	1520	2170	2143.35	1.17	0	-3184	2213	2191	2148	2126	2083	2202	2137	108	650	500	1380	5	1	21535185	462	-32.01	0.50	12	0.06	-67.00	4249.00	3495	20230206	-38.63	1820	20221013	17.86	3495	-38.63	20230206	1820	17.86	20230104	3495	-38.63	20230206	1820	17.86	20221013	2.73	N	198080	500	107 억	251220	N	N	N	N
108	20230712	140820	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2140	-30	5	-1.38	21722965	10125	38.11	2175	2195	2130	2820	1520	2170	2145.48	1.17	0	-3179	2213	2191	2148	2126	2083	2202	2137	108	650	500	1380	5	1	21535185	461	-31.94	0.50	12	0.05	-67.00	4249.00	3495	20230206	-38.77	1820	20221013	17.58	3495	-38.77	20230206	1820	17.58	20230104	3495	-38.77	20230206	1820	17.58	20221013	2.73	N	198080	500	107 억	251220	N	N	N	N
109	20230712	130823	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2130	-40	5	-1.84	20663995	9631	36.25	2175	2195	2130	2820	1520	2170	2145.57	1.17	0	-3058	2213	2191	2148	2126	2083	2202	2137	108	650	500	1380	5	1	21535185	459	-31.79	0.50	12	0.04	-67.00	4249.00	3495	20230206	-39.06	1820	20221013	17.03	3495	-39.06	20230206	1820	17.03	20230104	3495	-39.06	20230206	1820	17.03	20221013	2.73	N	198080	500	107 억	251220	N	N	N	N
110	20230712	120826	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2145	-25	5	-1.15	14271460	6630	24.95	2175	2195	2130	2820	1520	2170	2152.56	1.17	0	-3058	2213	2191	2148	2126	2083	2202	2137	108	650	500	1380	5	1	21535185	462	-32.01	0.50	12	0.03	-67.00	4249.00	3495	20230206	-38.63	1820	20221013	17.86	3495	-38.63	20230206	1820	17.86	20230104	3495	-38.63	20230206	1820	17.86	20221013	2.73	N	198080	500	107 억	251220	N	N	N	N
111	20230712	110825	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2150	-20	5	-0.92	7637855	3529	13.28	2175	2195	2140	2820	1520	2170	2164.31	1.17	0	-1214	2213	2191	2148	2126	2083	2202	2137	108	650	500	1380	5	1	21535185	463	-32.09	0.51	12	0.02	-67.00	4249.00	3495	20230206	-38.48	1820	20221013	18.13	3495	-38.48	20230206	1820	18.13	20230104	3495	-38.48	20230206	1820	18.13	20221013	2.73	N	198080	500	107 억	251220	N	N	N	N
112	20230712	100825	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2180	10	2	0.46	4410340	2028	7.63	2175	2195	2165	2820	1520	2170	2174.72	1.17	0	-1112	2213	2191	2148	2126	2083	2202	2137	108	650	500	1380	5	1	21535185	469	-32.54	0.51	12	0.01	-67.00	4249.00	3495	20230206	-37.63	1820	20221013	19.78	3495	-37.63	20230206	1820	19.78	20230104	3495	-37.63	20230206	1820	19.78	20221013	2.73	N	198080	500	107 억	251220	N	N	N	N
113	20230712	090827	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2170	0	3	0.00	3279755	1509	5.68	2175	2175	2170	2820	1520	2170	2173.46	1.17	0	-953	2213	2191	2148	2126	2083	2202	2137	108	650	500	1380	5	1	21535185	467	-32.39	0.51	12	0.01	-67.00	4249.00	3495	20230206	-37.91	1820	20221013	19.23	3495	-37.91	20230206	1820	19.23	20230104	3495	-37.91	20230206	1820	19.23	20221013	2.73	N	198080	500	107 억	251220	N	N	N	N
114	20230711	160814	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2170	65	2	3.09	56904495	26570	73.82	2105	2170	2105	2735	1475	2105	2141.68	1.17	0	241	2158	2131	2113	2086	2068	2127	2082	108	630	500	1340	5	1	21535185	467	-32.39	0.51	12	0.12	-67.00	4249.00	3495	20230206	-37.91	1820	20221013	19.23	3495	-37.91	20230206	1820	19.23	20230104	3495	-37.91	20230206	1820	19.23	20221013	2.74	N	198080	500	107 억	250986	N	N	N	N
115	20230711	150812	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2135	30	2	1.43	49261875	23019	63.95	2105	2165	2105	2735	1475	2105	2140.05	1.17	0	-411	2158	2131	2113	2086	2068	2127	2082	108	630	500	1340	5	1	21535185	460	-31.87	0.50	12	0.11	-67.00	4249.00	3495	20230206	-38.91	1820	20221013	17.31	3495	-38.91	20230206	1820	17.31	20230104	3495	-38.91	20230206	1820	17.31	20221013	2.74	N	198080	500	107 억	250986	N	N	N	N
116	20230711	140807	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2140	35	2	1.66	32989150	15407	42.81	2105	2165	2105	2735	1475	2105	2141.18	1.17	0	-433	2158	2131	2113	2086	2068	2127	2082	108	630	500	1340	5	1	21535185	461	-31.94	0.50	12	0.07	-67.00	4249.00	3495	20230206	-38.77	1820	20221013	17.58	3495	-38.77	20230206	1820	17.58	20230104	3495	-38.77	20230206	1820	17.58	20221013	2.74	N	198080	500	107 억	250986	N	N	N	N
117	20230711	130758	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2150	45	2	2.14	27396535	12795	35.55	2105	2165	2105	2735	1475	2105	2141.19	1.17	0	-325	2158	2131	2113	2086	2068	2127	2082	108	630	500	1340	5	1	21535185	463	-32.09	0.51	12	0.06	-67.00	4249.00	3495	20230206	-38.48	1820	20221013	18.13	3495	-38.48	20230206	1820	18.13	20230104	3495	-38.48	20230206	1820	18.13	20221013	2.74	N	198080	500	107 억	250986	N	N	N	N
118	20230711	120817	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2150	45	2	2.14	22293970	10416	28.94	2105	2165	2105	2735	1475	2105	2140.36	1.17	0	-299	2158	2131	2113	2086	2068	2127	2082	108	630	500	1340	5	1	21535185	463	-32.09	0.51	12	0.05	-67.00	4249.00	3495	20230206	-38.48	1820	20221013	18.13	3495	-38.48	20230206	1820	18.13	20230104	3495	-38.48	20230206	1820	18.13	20221013	2.74	N	198080	500	107 억	250986	N	N	N	N
119	20230711	110822	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2150	45	2	2.14	19578805	9156	25.44	2105	2160	2105	2735	1475	2105	2138.36	1.17	0	64	2158	2131	2113	2086	2068	2127	2082	108	630	500	1340	5	1	21535185	463	-32.09	0.51	12	0.04	-67.00	4249.00	3495	20230206	-38.48	1820	20221013	18.13	3495	-38.48	20230206	1820	18.13	20230104	3495	-38.48	20230206	1820	18.13	20221013	2.74	N	198080	500	107 억	250986	N	N	N	N
120	20230711	100818	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2135	30	2	1.43	7592200	3555	9.88	2105	2150	2105	2735	1475	2105	2135.64	1.17	0	191	2158	2131	2113	2086	2068	2127	2082	108	630	500	1340	5	1	21535185	460	-31.87	0.50	12	0.02	-67.00	4249.00	3495	20230206	-38.91	1820	20221013	17.31	3495	-38.91	20230206	1820	17.31	20230104	3495	-38.91	20230206	1820	17.31	20221013	2.74	N	198080	500	107 억	250986	N	N	N	N
121	20230711	090817	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2130	25	2	1.19	1384805	651	1.81	2105	2130	2105	2735	1475	2105	2127.20	1.17	0	-15	2158	2131	2113	2086	2068	2127	2082	108	630	500	1340	5	1	21535185	459	-31.79	0.50	12	0.00	-67.00	4249.00	3495	20230206	-39.06	1820	20221013	17.03	3495	-39.06	20230206	1820	17.03	20230104	3495	-39.06	20230206	1820	17.03	20221013	2.74	N	198080	500	107 억	250986	N	N	N	N
122	20230710	160809	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2105	-15	5	-0.71	75637375	35898	100.00	2105	2140	2095	2755	1485	2120	2107.01	1.13	0	8310	2163	2141	2123	2101	2083	2152	2112	108	635	500	1350	5	1	21535185	453	-31.42	0.50	12	0.17	-67.00	4249.00	3495	20230206	-39.77	1820	20221013	15.66	3495	-39.77	20230206	1820	15.66	20230104	3495	-39.77	20230206	1820	15.66	20221013	2.71	N	198080	500	107 억	242388	N	N	N	N
123	20230710	150811	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2105	-15	5	-0.71	71917960	34132	95.08	2105	2140	2095	2755	1485	2120	2107.05	1.13	0	8049	2163	2141	2123	2101	2083	2152	2112	108	635	500	1350	5	1	21535185	453	-31.42	0.50	12	0.16	-67.00	4249.00	3495	20230206	-39.77	1820	20221013	15.66	3495	-39.77	20230206	1820	15.66	20230104	3495	-39.77	20230206	1820	15.66	20221013	2.71	N	198080	500	107 억	242388	N	N	N	N
124	20230710	140804	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2135	15	2	0.71	67154600	31883	88.81	2105	2140	2095	2755	1485	2120	2106.28	1.13	0	7825	2163	2141	2123	2101	2083	2152	2112	108	635	500	1350	5	1	21535185	460	-31.87	0.50	12	0.15	-67.00	4249.00	3495	20230206	-38.91	1820	20221013	17.31	3495	-38.91	20230206	1820	17.31	20230104	3495	-38.91	20230206	1820	17.31	20221013	2.71	N	198080	500	107 억	242388	N	N	N	N
125	20230710	130754	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2130	10	2	0.47	66143885	31409	87.49	2105	2140	2095	2755	1485	2120	2105.89	1.13	0	7825	2163	2141	2123	2101	2083	2152	2112	108	635	500	1350	5	1	21535185	459	-31.79	0.50	12	0.15	-67.00	4249.00	3495	20230206	-39.06	1820	20221013	17.03	3495	-39.06	20230206	1820	17.03	20230104	3495	-39.06	20230206	1820	17.03	20221013	2.71	N	198080	500	107 억	242388	N	N	N	N
126	20230710	120815	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2125	5	2	0.24	65803095	31249	87.05	2105	2140	2095	2755	1485	2120	2105.77	1.13	0	7825	2163	2141	2123	2101	2083	2152	2112	108	635	500	1350	5	1	21535185	458	-31.72	0.50	12	0.15	-67.00	4249.00	3495	20230206	-39.20	1820	20221013	16.76	3495	-39.20	20230206	1820	16.76	20230104	3495	-39.20	20230206	1820	16.76	20221013	2.71	N	198080	500	107 억	242388	N	N	N	N
127	20230710	110812	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2110	-10	5	-0.47	57618085	27385	76.28	2105	2140	2095	2755	1485	2120	2104.00	1.13	0	6335	2163	2141	2123	2101	2083	2152	2112	108	635	500	1350	5	1	21535185	454	-31.49	0.50	12	0.13	-67.00	4249.00	3495	20230206	-39.63	1820	20221013	15.93	3495	-39.63	20230206	1820	15.93	20230104	3495	-39.63	20230206	1820	15.93	20221013	2.71	N	198080	500	107 억	242388	N	N	N	N
128	20230710	100814	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2120	0	3	0.00	29134160	13818	38.49	2105	2140	2095	2755	1485	2120	2108.42	1.13	0	2491	2163	2141	2123	2101	2083	2152	2112	108	635	500	1350	5	1	21535185	457	-31.64	0.50	12	0.06	-67.00	4249.00	3495	20230206	-39.34	1820	20221013	16.48	3495	-39.34	20230206	1820	16.48	20230104	3495	-39.34	20230206	1820	16.48	20221013	2.71	N	198080	500	107 억	242388	N	N	N	N
129	20230710	090805	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2130	10	2	0.47	1154070	541	1.51	2105	2140	2105	2755	1485	2120	2133.22	1.13	0	0	2163	2141	2123	2101	2083	2152	2112	108	635	500	1350	5	1	21535185	459	-31.79	0.50	12	0.00	-67.00	4249.00	3495	20230206	-39.06	1820	20221013	17.03	3495	-39.06	20230206	1820	17.03	20230104	3495	-39.06	20230206	1820	17.03	20221013	2.71	N	198080	500	107 억	242388	N	N	N	N
130	20230707	160803	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2120	-15	5	-0.70	75108505	35383	39.12	2115	2145	2105	2775	1495	2135	2122.73	1.13	0	-34	2318	2226	2178	2086	2038	2202	2062	108	640	500	1360	5	1	21535185	457	-31.64	0.50	12	0.16	-67.00	4249.00	3495	20230206	-39.34	1820	20221013	16.48	3495	-39.34	20230206	1820	16.48	20230104	3495	-39.34	20230206	1820	16.48	20221013	2.94	N	198080	500	107 억	242606	N	N	N	N
131	20230707	150803	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2130	-5	5	-0.23	72023205	33927	37.51	2115	2145	2105	2775	1495	2135	2122.89	1.13	0	539	2318	2226	2178	2086	2038	2202	2062	108	640	500	1360	5	1	21535185	459	-31.79	0.50	12	0.16	-67.00	4249.00	3495	20230206	-39.06	1820	20221013	17.03	3495	-39.06	20230206	1820	17.03	20230104	3495	-39.06	20230206	1820	17.03	20221013	2.94	N	198080	500	107 억	242606	N	N	N	N
132	20230707	140817	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2115	-20	5	-0.94	63435010	29887	33.04	2115	2145	2105	2775	1495	2135	2122.50	1.13	0	816	2318	2226	2178	2086	2038	2202	2062	108	640	500	1360	5	1	21535185	455	-31.57	0.50	12	0.14	-67.00	4249.00	3495	20230206	-39.48	1820	20221013	16.21	3495	-39.48	20230206	1820	16.21	20230104	3495	-39.48	20230206	1820	16.21	20221013	2.94	N	198080	500	107 억	242606	N	N	N	N
133	20230707	130807	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2125	-10	5	-0.47	62263770	29334	32.43	2115	2145	2105	2775	1495	2135	2122.58	1.13	0	829	2318	2226	2178	2086	2038	2202	2062	108	640	500	1360	5	1	21535185	458	-31.72	0.50	12	0.14	-67.00	4249.00	3495	20230206	-39.20	1820	20221013	16.76	3495	-39.20	20230206	1820	16.76	20230104	3495	-39.20	20230206	1820	16.76	20221013	2.94	N	198080	500	107 억	242606	N	N	N	N
134	20230707	120812	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2130	-5	5	-0.23	55831150	26292	29.07	2115	2145	2105	2775	1495	2135	2123.50	1.13	0	38	2318	2226	2178	2086	2038	2202	2062	108	640	500	1360	5	1	21535185	459	-31.79	0.50	12	0.12	-67.00	4249.00	3495	20230206	-39.06	1820	20221013	17.03	3495	-39.06	20230206	1820	17.03	20230104	3495	-39.06	20230206	1820	17.03	20221013	2.94	N	198080	500	107 억	242606	N	N	N	N
135	20230707	110813	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2135	0	3	0.00	52617185	24778	27.39	2115	2145	2105	2775	1495	2135	2123.54	1.13	0	-257	2318	2226	2178	2086	2038	2202	2062	108	640	500	1360	5	1	21535185	460	-31.87	0.50	12	0.12	-67.00	4249.00	3495	20230206	-38.91	1820	20221013	17.31	3495	-38.91	20230206	1820	17.31	20230104	3495	-38.91	20230206	1820	17.31	20221013	2.94	N	198080	500	107 억	242606	N	N	N	N
136	20230707	100803	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2130	-5	5	-0.23	20200300	9470	10.47	2115	2145	2110	2775	1495	2135	2133.08	1.13	0	-331	2318	2226	2178	2086	2038	2202	2062	108	640	500	1360	5	1	21535185	459	-31.79	0.50	12	0.04	-67.00	4249.00	3495	20230206	-39.06	1820	20221013	17.03	3495	-39.06	20230206	1820	17.03	20230104	3495	-39.06	20230206	1820	17.03	20221013	2.94	N	198080	500	107 억	242606	N	N	N	N
137	20230707	090805	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2125	-10	5	-0.47	2497475	1174	1.30	2115	2140	2110	2775	1495	2135	2127.32	1.13	0	938	2318	2226	2178	2086	2038	2202	2062	108	640	500	1360	5	1	21535185	458	-31.72	0.50	12	0.01	-67.00	4249.00	3495	20230206	-39.20	1820	20221013	16.76	3495	-39.20	20230206	1820	16.76	20230104	3495	-39.20	20230206	1820	16.76	20221013	2.94	N	198080	500	107 억	242606	N	N	N	N
138	20230706	160804	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2135	-80	5	-3.61	187465840	87321	102.88	2195	2270	2130	2875	1555	2215	2146.86	1.07	0	13235	2308	2261	2233	2186	2158	2285	2210	108	660	500	1410	5	1	21535185	460	-31.87	0.50	12	0.41	-67.00	4249.00	3495	20230206	-38.91	1820	20221013	17.31	3495	-38.91	20230206	1820	17.31	20230104	3495	-38.91	20230206	1820	17.31	20221013	2.98	N	198080	500	107 억	230238	N	N	N	N
139	20230706	150804	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2145	-70	5	-3.16	181735670	84638	99.72	2195	2270	2130	2875	1555	2215	2147.21	1.07	0	12827	2308	2261	2233	2186	2158	2285	2210	108	660	500	1410	5	1	21535185	462	-32.01	0.50	12	0.39	-67.00	4249.00	3495	20230206	-38.63	1820	20221013	17.86	3495	-38.63	20230206	1820	17.86	20230104	3495	-38.63	20230206	1820	17.86	20221013	2.98	N	198080	500	107 억	230238	N	N	N	N
140	20230706	140805	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2140	-75	5	-3.39	121725885	56546	66.62	2195	2270	2130	2875	1555	2215	2152.69	1.07	0	3462	2308	2261	2233	2186	2158	2285	2210	108	660	500	1410	5	1	21535185	461	-31.94	0.50	12	0.26	-67.00	4249.00	3495	20230206	-38.77	1820	20221013	17.58	3495	-38.77	20230206	1820	17.58	20230104	3495	-38.77	20230206	1820	17.58	20221013	2.98	N	198080	500	107 억	230238	N	N	N	N
141	20230706	130805	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2150	-65	5	-2.93	49839635	22913	26.99	2195	2270	2150	2875	1555	2215	2175.17	1.07	0	-239	2308	2261	2233	2186	2158	2285	2210	108	660	500	1410	5	1	21535185	463	-32.09	0.51	12	0.11	-67.00	4249.00	3495	20230206	-38.48	1820	20221013	18.13	3495	-38.48	20230206	1820	18.13	20230104	3495	-38.48	20230206	1820	18.13	20221013	2.98	N	198080	500	107 억	230238	N	N	N	N
142	20230706	120755	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2170	-45	5	-2.03	33424850	15312	18.04	2195	2270	2165	2875	1555	2215	2182.92	1.07	0	5	2308	2261	2233	2186	2158	2285	2210	108	660	500	1410	5	1	21535185	467	-32.39	0.51	12	0.07	-67.00	4249.00	3495	20230206	-37.91	1820	20221013	19.23	3495	-37.91	20230206	1820	19.23	20230104	3495	-37.91	20230206	1820	19.23	20221013	2.98	N	198080	500	107 억	230238	N	N	N	N
143	20230706	110809	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2180	-35	5	-1.58	21467475	9815	11.56	2195	2270	2175	2875	1555	2215	2187.21	1.07	0	-449	2308	2261	2233	2186	2158	2285	2210	108	660	500	1410	5	1	21535185	469	-32.54	0.51	12	0.05	-67.00	4249.00	3495	20230206	-37.63	1820	20221013	19.78	3495	-37.63	20230206	1820	19.78	20230104	3495	-37.63	20230206	1820	19.78	20221013	2.98	N	198080	500	107 억	230238	N	N	N	N
144	20230706	100804	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2180	-35	5	-1.58	16770090	7662	9.03	2195	2270	2175	2875	1555	2215	2188.74	1.07	0	-384	2308	2261	2233	2186	2158	2285	2210	108	660	500	1410	5	1	21535185	469	-32.54	0.51	12	0.04	-67.00	4249.00	3495	20230206	-37.63	1820	20221013	19.78	3495	-37.63	20230206	1820	19.78	20230104	3495	-37.63	20230206	1820	19.78	20221013	2.98	N	198080	500	107 억	230238	N	N	N	N
145	20230706	090803	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2215	0	3	0.00	328895	148	0.17	2195	2270	2195	2875	1555	2215	2222.26	1.07	0	-1	2308	2261	2233	2186	2158	2285	2210	108	660	500	1410	5	1	21535185	477	-33.06	0.52	12	0.00	-67.00	4249.00	3495	20230206	-36.62	1820	20221013	21.70	3495	-36.62	20230206	1820	21.70	20230104	3495	-36.62	20230206	1820	21.70	20221013	2.98	N	198080	500	107 억	230238	N	N	N	N
146	20230705	160800	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2215	-10	5	-0.45	188305440	84423	131.84	2205	2280	2205	2890	1560	2225	2230.50	1.08	0	-1911	2341	2282	2241	2182	2141	2312	2212	108	665	500	1420	5	1	21535185	477	-33.06	0.52	12	0.39	-67.00	4249.00	3495	20230206	-36.62	1820	20221013	21.70	3495	-36.62	20230206	1820	21.70	20230104	3495	-36.62	20230206	1820	21.70	20221013	3.16	N	198080	500	107 억	233542	N	N	N	N
147	20230705	150757	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2245	20	2	0.90	173382650	77694	121.33	2205	2280	2205	2890	1560	2225	2231.61	1.08	0	-2790	2341	2282	2241	2182	2141	2312	2212	108	665	500	1420	5	1	21535185	483	-33.51	0.53	12	0.36	-67.00	4249.00	3495	20230206	-35.77	1820	20221013	23.35	3495	-35.77	20230206	1820	23.35	20230104	3495	-35.77	20230206	1820	23.35	20221013	3.16	N	198080	500	107 억	233542	N	N	N	N
148	20230705	140748	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2250	25	2	1.12	113159730	50738	79.23	2205	2280	2205	2890	1560	2225	2230.28	1.08	0	-1947	2341	2282	2241	2182	2141	2312	2212	108	665	500	1420	5	1	21535185	485	-33.58	0.53	12	0.24	-67.00	4249.00	3495	20230206	-35.62	1820	20221013	23.63	3495	-35.62	20230206	1820	23.63	20230104	3495	-35.62	20230206	1820	23.63	20221013	3.16	N	198080	500	107 억	233542	N	N	N	N
149	20230705	130751	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2255	30	2	1.35	100309955	45066	70.38	2205	2280	2205	2890	1560	2225	2225.85	1.08	0	2621	2341	2282	2241	2182	2141	2312	2212	108	665	500	1420	5	1	21535185	486	-33.66	0.53	12	0.21	-67.00	4249.00	3495	20230206	-35.48	1820	20221013	23.90	3495	-35.48	20230206	1820	23.90	20230104	3495	-35.48	20230206	1820	23.90	20221013	3.16	N	198080	500	107 억	233542	N	N	N	N
150	20230705	120750	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2250	25	2	1.12	78264040	35283	55.10	2205	2250	2205	2890	1560	2225	2218.18	1.08	0	3675	2341	2282	2241	2182	2141	2312	2212	108	665	500	1420	5	1	21535185	485	-33.58	0.53	12	0.16	-67.00	4249.00	3495	20230206	-35.62	1820	20221013	23.63	3495	-35.62	20230206	1820	23.63	20230104	3495	-35.62	20230206	1820	23.63	20221013	3.16	N	198080	500	107 억	233542	N	N	N	N
151	20230705	110758	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2245	20	2	0.90	74931355	33796	52.78	2205	2250	2205	2890	1560	2225	2217.17	1.08	0	4103	2341	2282	2241	2182	2141	2312	2212	108	665	500	1420	5	1	21535185	483	-33.51	0.53	12	0.16	-67.00	4249.00	3495	20230206	-35.77	1820	20221013	23.35	3495	-35.77	20230206	1820	23.35	20230104	3495	-35.77	20230206	1820	23.35	20221013	3.16	N	198080	500	107 억	233542	N	N	N	N
152	20230705	100752	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2240	15	2	0.67	65848095	29748	46.46	2205	2250	2205	2890	1560	2225	2213.53	1.08	0	4370	2341	2282	2241	2182	2141	2312	2212	108	665	500	1420	5	1	21535185	482	-33.43	0.53	12	0.14	-67.00	4249.00	3495	20230206	-35.91	1820	20221013	23.08	3495	-35.91	20230206	1820	23.08	20230104	3495	-35.91	20230206	1820	23.08	20221013	3.16	N	198080	500	107 억	233542	N	N	N	N
153	20230705	090751	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2225	0	3	0.00	53266085	24108	37.65	2205	2250	2205	2890	1560	2225	2209.48	1.08	0	4960	2341	2282	2241	2182	2141	2312	2212	108	665	500	1420	5	1	21535185	479	-33.21	0.52	12	0.11	-67.00	4249.00	3495	20230206	-36.34	1820	20221013	22.25	3495	-36.34	20230206	1820	22.25	20230104	3495	-36.34	20230206	1820	22.25	20221013	3.16	N	198080	500	107 억	233542	N	N	N	N
154	20230704	160748	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2225	20	2	0.91	143671165	64025	72.89	2205	2300	2200	2865	1545	2205	2244.02	1.07	0	13444	2315	2260	2215	2160	2115	2287	2187	108	660	500	1410	5	1	21535185	479	-33.21	0.52	12	0.30	-67.00	4249.00	3495	20230206	-36.34	1820	20221013	22.25	3495	-36.34	20230206	1820	22.25	20230104	3495	-36.34	20230206	1820	22.25	20221013	3.16	N	198080	500	107 억	230847	N	N	N	N
155	20230704	150739	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2290	85	2	3.85	132312015	58930	67.09	2205	2300	2200	2865	1545	2205	2245.24	1.07	0	13866	2315	2260	2215	2160	2115	2287	2187	108	660	500	1410	5	1	21535185	493	-34.18	0.54	12	0.27	-67.00	4249.00	3495	20230206	-34.48	1820	20221013	25.82	3495	-34.48	20230206	1820	25.82	20230104	3495	-34.48	20230206	1820	25.82	20221013	3.16	N	198080	500	107 억	230847	N	N	N	N
156	20230704	140744	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2280	75	2	3.40	117261420	52353	59.60	2205	2300	2200	2865	1545	2205	2239.82	1.07	0	14646	2315	2260	2215	2160	2115	2287	2187	108	660	500	1410	5	1	21535185	491	-34.03	0.54	12	0.24	-67.00	4249.00	3495	20230206	-34.76	1820	20221013	25.27	3495	-34.76	20230206	1820	25.27	20230104	3495	-34.76	20230206	1820	25.27	20221013	3.16	N	198080	500	107 억	230847	N	N	N	N
157	20230704	130733	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2275	70	2	3.17	97851960	43863	49.94	2205	2280	2200	2865	1545	2205	2230.85	1.07	0	14829	2315	2260	2215	2160	2115	2287	2187	108	660	500	1410	5	1	21535185	490	-33.96	0.54	12	0.20	-67.00	4249.00	3495	20230206	-34.91	1820	20221013	25.00	3495	-34.91	20230206	1820	25.00	20230104	3495	-34.91	20230206	1820	25.00	20221013	3.16	N	198080	500	107 억	230847	N	N	N	N
158	20230704	120742	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2270	65	2	2.95	88651380	39809	45.32	2205	2280	2200	2865	1545	2205	2226.92	1.07	0	13581	2315	2260	2215	2160	2115	2287	2187	108	660	500	1410	5	1	21535185	489	-33.88	0.53	12	0.18	-67.00	4249.00	3495	20230206	-35.05	1820	20221013	24.73	3495	-35.05	20230206	1820	24.73	20230104	3495	-35.05	20230206	1820	24.73	20221013	3.16	N	198080	500	107 억	230847	N	N	N	N
159	20230704	110736	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2275	70	2	3.17	71036090	32050	36.49	2205	2280	2200	2865	1545	2205	2216.41	1.07	0	13584	2315	2260	2215	2160	2115	2287	2187	108	660	500	1410	5	1	21535185	490	-33.96	0.54	12	0.15	-67.00	4249.00	3495	20230206	-34.91	1820	20221013	25.00	3495	-34.91	20230206	1820	25.00	20230104	3495	-34.91	20230206	1820	25.00	20221013	3.16	N	198080	500	107 억	230847	N	N	N	N
160	20230704	100734	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2200	-5	5	-0.23	40063765	18171	20.69	2205	2245	2200	2865	1545	2205	2204.82	1.07	0	9793	2315	2260	2215	2160	2115	2287	2187	108	660	500	1410	5	1	21535185	474	-32.84	0.52	12	0.08	-67.00	4249.00	3495	20230206	-37.05	1820	20221013	20.88	3495	-37.05	20230206	1820	20.88	20230104	3495	-37.05	20230206	1820	20.88	20221013	3.16	N	198080	500	107 억	230847	N	N	N	N
161	20230704	090732	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2210	5	2	0.23	23274000	10554	12.02	2205	2245	2200	2865	1545	2205	2205.23	1.07	0	5890	2315	2260	2215	2160	2115	2287	2187	108	660	500	1410	5	1	21535185	476	-32.99	0.52	12	0.05	-67.00	4249.00	3495	20230206	-36.77	1820	20221013	21.43	3495	-36.77	20230206	1820	21.43	20230104	3495	-36.77	20230206	1820	21.43	20221013	3.16	N	198080	500	107 억	230847	N	N	N	N
162	20230703	160725	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2205	45	2	2.08	189582070	85432	50.80	2180	2270	2170	2805	1515	2160	2219.10	0.96	0	35581	2326	2242	2176	2092	2026	2285	2135	108	645	500	1380	5	1	21535185	475	-32.91	0.52	12	0.40	-67.00	4249.00	3495	20230206	-36.91	1820	20221013	21.15	3495	-36.91	20230206	1820	21.15	20230104	3495	-36.91	20230206	1820	21.15	20221013	3.31	N	198080	500	107 억	206780	N	N	N	N
163	20230703	150733	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2250	90	2	4.17	178160060	80311	47.75	2180	2270	2170	2805	1515	2160	2218.38	0.96	0	35197	2326	2242	2176	2092	2026	2285	2135	108	645	500	1380	5	1	21535185	485	-33.58	0.53	12	0.37	-67.00	4249.00	3495	20230206	-35.62	1820	20221013	23.63	3495	-35.62	20230206	1820	23.63	20230104	3495	-35.62	20230206	1820	23.63	20221013	3.31	N	198080	500	107 억	206780	N	N	N	N
164	20230703	140732	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2240	80	2	3.70	145821580	65923	39.20	2180	2245	2170	2805	1515	2160	2212.00	0.96	0	35204	2326	2242	2176	2092	2026	2285	2135	108	645	500	1380	5	1	21535185	482	-33.43	0.53	12	0.31	-67.00	4249.00	3495	20230206	-35.91	1820	20221013	23.08	3495	-35.91	20230206	1820	23.08	20230104	3495	-35.91	20230206	1820	23.08	20221013	3.31	N	198080	500	107 억	206780	N	N	N	N
165	20230703	130726	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2210	50	2	2.31	142007160	64212	38.18	2180	2245	2170	2805	1515	2160	2211.54	0.96	0	34873	2326	2242	2176	2092	2026	2285	2135	108	645	500	1380	5	1	21535185	476	-32.99	0.52	12	0.30	-67.00	4249.00	3495	20230206	-36.77	1820	20221013	21.43	3495	-36.77	20230206	1820	21.43	20230104	3495	-36.77	20230206	1820	21.43	20221013	3.31	N	198080	500	107 억	206780	N	N	N	N
166	20230703	120735	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2210	50	2	2.31	87590330	39584	23.54	2180	2245	2170	2805	1515	2160	2212.77	0.96	0	25019	2326	2242	2176	2092	2026	2285	2135	108	645	500	1380	5	1	21535185	476	-32.99	0.52	12	0.18	-67.00	4249.00	3495	20230206	-36.77	1820	20221013	21.43	3495	-36.77	20230206	1820	21.43	20230104	3495	-36.77	20230206	1820	21.43	20221013	3.31	N	198080	500	107 억	206780	N	N	N	N
167	20230703	110729	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2210	50	2	2.31	42387145	19154	11.39	2180	2245	2170	2805	1515	2160	2212.97	0.96	0	5724	2326	2242	2176	2092	2026	2285	2135	108	645	500	1380	5	1	21535185	476	-32.99	0.52	12	0.09	-67.00	4249.00	3495	20230206	-36.77	1820	20221013	21.43	3495	-36.77	20230206	1820	21.43	20230104	3495	-36.77	20230206	1820	21.43	20221013	3.31	N	198080	500	107 억	206780	N	N	N	N
168	20230703	100718	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2215	55	2	2.55	22926675	10366	6.16	2180	2245	2170	2805	1515	2160	2211.72	0.96	0	2831	2326	2242	2176	2092	2026	2285	2135	108	645	500	1380	5	1	21535185	477	-33.06	0.52	12	0.05	-67.00	4249.00	3495	20230206	-36.62	1820	20221013	21.70	3495	-36.62	20230206	1820	21.70	20230104	3495	-36.62	20230206	1820	21.70	20221013	3.31	N	198080	500	107 억	206780	N	N	N	N
169	20230703	090725	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2180	20	2	0.93	2314430	1062	0.63	2180	2195	2170	2805	1515	2160	2179.31	0.96	0	555	2326	2242	2176	2092	2026	2285	2135	108	645	500	1380	5	1	21535185	469	-32.54	0.51	12	0.00	-67.00	4249.00	3495	20230206	-37.63	1820	20221013	19.78	3495	-37.63	20230206	1820	19.78	20230104	3495	-37.63	20230206	1820	19.78	20221013	3.31	N	198080	500	107 억	206780	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History