KissMeData/080420/price/prices-20230701.csv at 4f32653cfbd20368cbe2b2d779dd4d7654201604

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	marginalRateClassCode	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	160645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2825	65	2	2.36	82387725	29635	126.97	2760	2835	2730	3585	1935	2760	2780.08	0.15	0	73	2850	2805	2755	2710	2660	2827	2732	399	825	500	1870	5	1	79721622	2252	-2825.00	0.63	12	0.04	-1.00	4472.00	4260	20220915	-33.69	2640	20230726	7.01	4175	-32.34	20230308	2640	7.01	20230726	4260	-33.69	20220915	2640	7.01	20230726	0.85	N	080420	500	398 억	118867	N	N	N	N
3	20230731	150647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2805	45	2	1.63	80849730	29090	124.64	2760	2835	2730	3585	1935	2760	2779.30	0.15	0	200	2850	2805	2755	2710	2660	2827	2732	399	825	500	1870	5	1	79721622	2236	-2805.00	0.63	12	0.04	-1.00	4472.00	4260	20220915	-34.15	2640	20230726	6.25	4175	-32.81	20230308	2640	6.25	20230726	4260	-34.15	20220915	2640	6.25	20230726	0.85	N	080420	500	398 억	118867	N	N	N	N
4	20230731	140648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2825	65	2	2.36	70825945	25527	109.37	2760	2835	2730	3585	1935	2760	2774.55	0.15	0	169	2850	2805	2755	2710	2660	2827	2732	399	825	500	1870	5	1	79721622	2252	-2825.00	0.63	12	0.03	-1.00	4472.00	4260	20220915	-33.69	2640	20230726	7.01	4175	-32.34	20230308	2640	7.01	20230726	4260	-33.69	20220915	2640	7.01	20230726	0.85	N	080420	500	398 억	118867	N	N	N	N
5	20230731	130647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2820	60	2	2.17	69555850	25078	107.45	2760	2835	2730	3585	1935	2760	2773.58	0.15	0	316	2850	2805	2755	2710	2660	2827	2732	399	825	500	1870	5	1	79721622	2248	-2820.00	0.63	12	0.03	-1.00	4472.00	4260	20220915	-33.80	2640	20230726	6.82	4175	-32.46	20230308	2640	6.82	20230726	4260	-33.80	20220915	2640	6.82	20230726	0.85	N	080420	500	398 억	118867	N	N	N	N
6	20230731	120654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2800	40	2	1.45	65558670	23659	101.37	2760	2835	2730	3585	1935	2760	2770.98	0.15	0	856	2850	2805	2755	2710	2660	2827	2732	399	825	500	1870	5	1	79721622	2232	-2800.00	0.63	12	0.03	-1.00	4472.00	4260	20220915	-34.27	2640	20230726	6.06	4175	-32.93	20230308	2640	6.06	20230726	4260	-34.27	20220915	2640	6.06	20230726	0.85	N	080420	500	398 억	118867	N	N	N	N
7	20230731	110658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2800	40	2	1.45	58764810	21239	91.00	2760	2805	2730	3585	1935	2760	2766.84	0.15	0	552	2850	2805	2755	2710	2660	2827	2732	399	825	500	1870	5	1	79721622	2232	-2800.00	0.63	12	0.03	-1.00	4472.00	4260	20220915	-34.27	2640	20230726	6.06	4175	-32.93	20230308	2640	6.06	20230726	4260	-34.27	20220915	2640	6.06	20230726	0.85	N	080420	500	398 억	118867	N	N	N	N
8	20230731	100653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2790	30	2	1.09	47370400	17158	73.51	2760	2805	2730	3585	1935	2760	2760.83	0.15	0	676	2850	2805	2755	2710	2660	2827	2732	399	825	500	1870	5	1	79721622	2224	-2790.00	0.62	12	0.02	-1.00	4472.00	4260	20220915	-34.51	2640	20230726	5.68	4175	-33.17	20230308	2640	5.68	20230726	4260	-34.51	20220915	2640	5.68	20230726	0.85	N	080420	500	398 억	118867	N	N	N	N
9	20230731	090646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2770	10	2	0.36	2431580	881	3.77	2760	2770	2760	3585	1935	2760	2760.02	0.15	0	-18	2850	2805	2755	2710	2660	2827	2732	399	825	500	1870	5	1	79721622	2208	-2770.00	0.62	12	0.00	-1.00	4472.00	4260	20220915	-34.98	2640	20230726	4.92	4175	-33.65	20230308	2640	4.92	20230726	4260	-34.98	20220915	2640	4.92	20230726	0.85	N	080420	500	398 억	118867	N	N	N	N
10	20230728	160648	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2760	50	2	1.85	64220310	23336	34.36	2710	2800	2705	3520	1900	2710	2751.98	0.14	0	6778	2850	2780	2715	2645	2580	2815	2680	399	810	500	1840	5	1	79721622	2200	-2760.00	0.62	12	0.03	-1.00	4472.00	4260	20220915	-35.21	2640	20230726	4.55	4175	-33.89	20230308	2640	4.55	20230726	4260	-35.21	20220915	2640	4.55	20230726	0.86	N	080420	500	398 억	112089	N	N	N	N
11	20230728	150648	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2765	55	2	2.03	53624255	19497	28.70	2710	2800	2705	3520	1900	2710	2750.38	0.14	0	6778	2850	2780	2715	2645	2580	2815	2680	399	810	500	1840	5	1	79721622	2204	-2765.00	0.62	12	0.02	-1.00	4472.00	4260	20220915	-35.09	2640	20230726	4.73	4175	-33.77	20230308	2640	4.73	20230726	4260	-35.09	20220915	2640	4.73	20230726	0.86	N	080420	500	398 억	112089	N	N	N	N
12	20230728	140644	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2775	65	2	2.40	45685395	16614	24.46	2710	2800	2705	3520	1900	2710	2749.81	0.14	0	5903	2850	2780	2715	2645	2580	2815	2680	399	810	500	1840	5	1	79721622	2212	-2775.00	0.62	12	0.02	-1.00	4472.00	4260	20220915	-34.86	2640	20230726	5.11	4175	-33.53	20230308	2640	5.11	20230726	4260	-34.86	20220915	2640	5.11	20230726	0.86	N	080420	500	398 억	112089	N	N	N	N
13	20230728	130648	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2780	70	2	2.58	41529685	15108	22.24	2710	2800	2705	3520	1900	2710	2748.85	0.14	0	5584	2850	2780	2715	2645	2580	2815	2680	399	810	500	1840	5	1	79721622	2216	-2780.00	0.62	12	0.02	-1.00	4472.00	4260	20220915	-34.74	2640	20230726	5.30	4175	-33.41	20230308	2640	5.30	20230726	4260	-34.74	20220915	2640	5.30	20230726	0.86	N	080420	500	398 억	112089	N	N	N	N
14	20230728	120645	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2765	55	2	2.03	27858550	10181	14.99	2710	2770	2705	3520	1900	2710	2736.33	0.14	0	1581	2850	2780	2715	2645	2580	2815	2680	399	810	500	1840	5	1	79721622	2204	-2765.00	0.62	12	0.01	-1.00	4472.00	4260	20220915	-35.09	2640	20230726	4.73	4175	-33.77	20230308	2640	4.73	20230726	4260	-35.09	20220915	2640	4.73	20230726	0.86	N	080420	500	398 억	112089	N	N	N	N
15	20230728	110651	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2755	45	2	1.66	27186675	9938	14.63	2710	2770	2705	3520	1900	2710	2735.63	0.14	0	1581	2850	2780	2715	2645	2580	2815	2680	399	810	500	1840	5	1	79721622	2196	-2755.00	0.62	12	0.01	-1.00	4472.00	4260	20220915	-35.33	2640	20230726	4.36	4175	-34.01	20230308	2640	4.36	20230726	4260	-35.33	20220915	2640	4.36	20230726	0.86	N	080420	500	398 억	112089	N	N	N	N
16	20230728	100642	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2760	50	2	1.85	24889405	9107	13.41	2710	2760	2705	3520	1900	2710	2733.00	0.14	0	1684	2850	2780	2715	2645	2580	2815	2680	399	810	500	1840	5	1	79721622	2200	-2760.00	0.62	12	0.01	-1.00	4472.00	4260	20220915	-35.21	2640	20230726	4.55	4175	-33.89	20230308	2640	4.55	20230726	4260	-35.21	20220915	2640	4.55	20230726	0.86	N	080420	500	398 억	112089	N	N	N	N
17	20230728	090649	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2705	-5	5	-0.18	4174980	1540	2.27	2710	2725	2705	3520	1900	2710	2711.03	0.14	0	487	2850	2780	2715	2645	2580	2815	2680	399	810	500	1840	5	1	79721622	2156	-2705.00	0.60	12	0.00	-1.00	4472.00	4260	20220915	-36.50	2640	20230726	2.46	4175	-35.21	20230308	2640	2.46	20230726	4260	-36.50	20220915	2640	2.46	20230726	0.86	N	080420	500	398 억	112089	N	N	N	N
18	20230727	160644	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2710	15	2	0.56	175427150	64394	66.63	2650	2785	2650	3500	1890	2695	2724.30	0.13	-9188	8658	2905	2800	2720	2615	2535	2760	2575	399	805	500	1830	5	1	79721622	2160	-2710.00	0.61	12	0.08	-1.00	4472.00	4260	20220915	-36.38	2640	20230726	2.65	4175	-35.09	20230308	2640	2.65	20230726	4260	-36.38	20220915	2640	2.65	20230726	0.86	N	080420	500	398 억	103431	N	N	N	N
19	20230727	150645	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2730	35	2	1.30	155394110	57011	58.99	2650	2785	2650	3500	1890	2695	2725.69	0.13	-9188	11744	2905	2800	2720	2615	2535	2760	2575	399	805	500	1830	5	1	79721622	2176	-2730.00	0.61	12	0.07	-1.00	4472.00	4260	20220915	-35.92	2640	20230726	3.41	4175	-34.61	20230308	2640	3.41	20230726	4260	-35.92	20220915	2640	3.41	20230726	0.86	N	080420	500	398 억	103431	N	N	N	N
20	20230727	140641	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2745	50	2	1.86	120177005	44088	45.62	2650	2785	2650	3500	1890	2695	2725.84	0.13	-9188	7866	2905	2800	2720	2615	2535	2760	2575	399	805	500	1830	5	1	79721622	2188	-2745.00	0.61	12	0.06	-1.00	4472.00	4260	20220915	-35.56	2640	20230726	3.98	4175	-34.25	20230308	2640	3.98	20230726	4260	-35.56	20220915	2640	3.98	20230726	0.86	N	080420	500	398 억	103431	N	N	N	N
21	20230727	130641	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2770	75	2	2.78	99961415	36699	37.98	2650	2785	2650	3500	1890	2695	2723.82	0.13	-9188	7213	2905	2800	2720	2615	2535	2760	2575	399	805	500	1830	5	1	79721622	2208	-2770.00	0.62	12	0.05	-1.00	4472.00	4260	20220915	-34.98	2640	20230726	4.92	4175	-33.65	20230308	2640	4.92	20230726	4260	-34.98	20220915	2640	4.92	20230726	0.86	N	080420	500	398 억	103431	N	N	N	N
22	20230727	120643	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2750	55	2	2.04	82985315	30466	31.53	2650	2785	2650	3500	1890	2695	2723.87	0.13	-9188	6497	2905	2800	2720	2615	2535	2760	2575	399	805	500	1830	5	1	79721622	2192	-2750.00	0.61	12	0.04	-1.00	4472.00	4260	20220915	-35.45	2640	20230726	4.17	4175	-34.13	20230308	2640	4.17	20230726	4260	-35.45	20220915	2640	4.17	20230726	0.86	N	080420	500	398 억	103431	N	N	N	N
23	20230727	110644	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2780	85	2	3.15	73760805	27130	28.07	2650	2780	2650	3500	1890	2695	2718.79	0.13	-9188	5578	2905	2800	2720	2615	2535	2760	2575	399	805	500	1830	5	1	79721622	2216	-2780.00	0.62	12	0.03	-1.00	4472.00	4260	20220915	-34.74	2640	20230726	5.30	4175	-33.41	20230308	2640	5.30	20230726	4260	-34.74	20220915	2640	5.30	20230726	0.86	N	080420	500	398 억	103431	N	N	N	N
24	20230727	100642	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2735	40	2	1.48	51199000	18932	19.59	2650	2770	2650	3500	1890	2695	2704.36	0.13	-9188	3811	2905	2800	2720	2615	2535	2760	2575	399	805	500	1830	5	1	79721622	2180	-2735.00	0.61	12	0.02	-1.00	4472.00	4260	20220915	-35.80	2640	20230726	3.60	4175	-34.49	20230308	2640	3.60	20230726	4260	-35.80	20220915	2640	3.60	20230726	0.86	N	080420	500	398 억	103431	N	N	N	N
25	20230727	090640	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2700	5	2	0.19	17168375	6457	6.68	2650	2710	2650	3500	1890	2695	2658.87	0.13	-9188	2365	2905	2800	2720	2615	2535	2760	2575	399	805	500	1830	5	1	79721622	2152	-2700.00	0.60	12	0.01	-1.00	4472.00	4260	20220915	-36.62	2640	20230726	2.27	4175	-35.33	20230308	2640	2.27	20230726	4260	-36.62	20220915	2640	2.27	20230726	0.86	N	080420	500	398 억	103431	N	N	N	N
26	20230726	160640	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	2695	-130	5	-4.60	255343885	94130	117.35	2800	2825	2640	3670	1980	2825	2712.67	0.14	0	-9198	2978	2901	2863	2786	2748	2882	2767	399	845	500	1920	5	1	79721622	2148	-2695.00	0.60	12	0.12	-1.00	4472.00	4260	20220915	-36.74	2640	20230726	2.08	4175	-35.45	20230308	2640	2.08	20230726	4260	-36.74	20220915	2640	2.08	20230726	0.87	N	080420	500	398 억	112619	N	N	N	N
27	20230726	150643	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	2705	-120	5	-4.25	247089515	91067	113.53	2800	2825	2640	3670	1980	2825	2713.27	0.14	0	-9048	2978	2901	2863	2786	2748	2882	2767	399	845	500	1920	5	1	79721622	2156	-2705.00	0.60	12	0.11	-1.00	4472.00	4260	20220915	-36.50	2640	20230726	2.46	4175	-35.21	20230308	2640	2.46	20230726	4260	-36.50	20220915	2640	2.46	20230726	0.87	N	080420	500	398 억	112619	N	N	N	N
28	20230726	140639	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	2645	-180	5	-6.37	223393975	82214	102.49	2800	2825	2640	3670	1980	2825	2717.23	0.14	0	-6043	2978	2901	2863	2786	2748	2882	2767	399	845	500	1920	5	1	79721622	2109	-2645.00	0.59	12	0.10	-1.00	4472.00	4260	20220915	-37.91	2640	20230726	0.19	4175	-36.65	20230308	2640	0.19	20230726	4260	-37.91	20220915	2640	0.19	20230726	0.87	N	080420	500	398 억	112619	N	N	N	N
29	20230726	130638	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	2660	-165	5	-5.84	199472830	73173	91.22	2800	2825	2645	3670	1980	2825	2726.04	0.14	0	-3993	2978	2901	2863	2786	2748	2882	2767	399	845	500	1920	5	1	79721622	2121	-2660.00	0.59	12	0.09	-1.00	4472.00	4260	20220915	-37.56	2645	20230726	0.57	4175	-36.29	20230308	2645	0.57	20230726	4260	-37.56	20220915	2645	0.57	20230726	0.87	N	080420	500	398 억	112619	N	N	N	N
30	20230726	120640	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	2675	-150	5	-5.31	192837675	70675	88.11	2800	2825	2650	3670	1980	2825	2728.51	0.14	0	-3794	2978	2901	2863	2786	2748	2882	2767	399	845	500	1920	5	1	79721622	2133	-2675.00	0.60	12	0.09	-1.00	4472.00	4260	20220915	-37.21	2650	20230726	0.94	4175	-35.93	20230308	2650	0.94	20230726	4260	-37.21	20220915	2650	0.94	20230726	0.87	N	080420	500	398 억	112619	N	N	N	N
31	20230726	110635	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	2685	-140	5	-4.96	147041875	53500	66.70	2800	2825	2665	3670	1980	2825	2748.45	0.14	0	-3789	2978	2901	2863	2786	2748	2882	2767	399	845	500	1920	5	1	79721622	2141	-2685.00	0.60	12	0.07	-1.00	4472.00	4260	20220915	-36.97	2665	20230726	0.75	4175	-35.69	20230308	2665	0.75	20230726	4260	-36.97	20220915	2665	0.75	20230726	0.87	N	080420	500	398 억	112619	N	N	N	N
32	20230726	100641	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	2730	-95	5	-3.36	88193025	31790	39.63	2800	2825	2720	3670	1980	2825	2774.24	0.14	0	-2228	2978	2901	2863	2786	2748	2882	2767	399	845	500	1920	5	1	79721622	2176	-2730.00	0.61	12	0.04	-1.00	4472.00	4260	20220915	-35.92	2720	20230726	0.37	4175	-34.61	20230308	2720	0.37	20230726	4260	-35.92	20220915	2720	0.37	20230726	0.87	N	080420	500	398 억	112619	N	N	N	N
33	20230726	090636	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	2820	-5	5	-0.18	31448890	11185	13.94	2800	2825	2800	3670	1980	2825	2811.70	0.14	0	-866	2978	2901	2863	2786	2748	2882	2767	399	845	500	1920	5	1	79721622	2248	-2820.00	0.63	12	0.01	-1.00	4472.00	4260	20220915	-33.80	2800	20230726	0.71	4175	-32.46	20230308	2800	0.71	20230726	4260	-33.80	20220915	2800	0.71	20230726	0.87	N	080420	500	398 억	112619	N	N	N	N
34	20230725	160634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2825	-135	5	-4.56	228695345	79605	173.72	2940	2940	2825	3845	2075	2960	2873.11	0.15	0	-9230	3053	3006	2963	2916	2873	2985	2895	399	885	500	2010	5	1	79721622	2252	-2825.00	0.63	12	0.10	-1.00	4472.00	4260	20220915	-33.69	2800	20230103	0.89	4175	-32.34	20230308	2800	0.89	20230103	4260	-33.69	20220915	2800	0.89	20230103	0.88	N	080420	500	398 억	121852	N	N	N	N
35	20230725	150628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2840	-120	5	-4.05	205406755	71381	155.77	2940	2940	2840	3845	2075	2960	2877.61	0.15	0	-8073	3053	3006	2963	2916	2873	2985	2895	399	885	500	2010	5	1	79721622	2264	-2840.00	0.64	12	0.09	-1.00	4472.00	4260	20220915	-33.33	2800	20230103	1.43	4175	-31.98	20230308	2800	1.43	20230103	4260	-33.33	20220915	2800	1.43	20230103	0.88	N	080420	500	398 억	121852	N	N	N	N
36	20230725	140629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2850	-110	5	-3.72	170227195	59036	128.83	2940	2940	2850	3845	2075	2960	2883.45	0.15	0	-7912	3053	3006	2963	2916	2873	2985	2895	399	885	500	2010	5	1	79721622	2272	-2850.00	0.64	12	0.07	-1.00	4472.00	4260	20220915	-33.10	2800	20230103	1.79	4175	-31.74	20230308	2800	1.79	20230103	4260	-33.10	20220915	2800	1.79	20230103	0.88	N	080420	500	398 억	121852	N	N	N	N
37	20230725	130635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2870	-90	5	-3.04	146811555	50849	110.97	2940	2940	2860	3845	2075	2960	2887.21	0.15	0	-7624	3053	3006	2963	2916	2873	2985	2895	399	885	500	2010	5	1	79721622	2288	-2870.00	0.64	12	0.06	-1.00	4472.00	4260	20220915	-32.63	2800	20230103	2.50	4175	-31.26	20230308	2800	2.50	20230103	4260	-32.63	20220915	2800	2.50	20230103	0.88	N	080420	500	398 억	121852	N	N	N	N
38	20230725	120635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2870	-90	5	-3.04	113384010	39199	85.54	2940	2940	2865	3845	2075	2960	2892.52	0.15	0	-6955	3053	3006	2963	2916	2873	2985	2895	399	885	500	2010	5	1	79721622	2288	-2870.00	0.64	12	0.05	-1.00	4472.00	4260	20220915	-32.63	2800	20230103	2.50	4175	-31.26	20230308	2800	2.50	20230103	4260	-32.63	20220915	2800	2.50	20230103	0.88	N	080420	500	398 억	121852	N	N	N	N
39	20230725	110632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2880	-80	5	-2.70	91244035	31482	68.70	2940	2940	2865	3845	2075	2960	2898.29	0.15	0	-6686	3053	3006	2963	2916	2873	2985	2895	399	885	500	2010	5	1	79721622	2296	-2880.00	0.64	12	0.04	-1.00	4472.00	4260	20220915	-32.39	2800	20230103	2.86	4175	-31.02	20230308	2800	2.86	20230103	4260	-32.39	20220915	2800	2.86	20230103	0.88	N	080420	500	398 억	121852	N	N	N	N
40	20230725	100631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2900	-60	5	-2.03	48550330	16680	36.40	2940	2940	2900	3845	2075	2960	2910.69	0.15	0	-2139	3053	3006	2963	2916	2873	2985	2895	399	885	500	2010	5	1	79721622	2312	-2900.00	0.65	12	0.02	-1.00	4472.00	4260	20220915	-31.92	2800	20230103	3.57	4175	-30.54	20230308	2800	3.57	20230103	4260	-31.92	20220915	2800	3.57	20230103	0.88	N	080420	500	398 억	121852	N	N	N	N
41	20230725	090630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2920	-40	5	-1.35	9746850	3324	7.25	2940	2940	2920	3845	2075	2960	2932.27	0.15	0	-162	3053	3006	2963	2916	2873	2985	2895	399	885	500	2010	5	1	79721622	2328	-2920.00	0.65	12	0.00	-1.00	4472.00	4260	20220915	-31.46	2800	20230103	4.29	4175	-30.06	20230308	2800	4.29	20230103	4260	-31.46	20220915	2800	4.29	20230103	0.88	N	080420	500	398 억	121852	N	N	N	N
42	20230724	160634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2960	-45	5	-1.50	131950775	44794	128.25	2980	3010	2920	3905	2105	3005	2945.72	0.17	0	-12055	3061	3032	3006	2977	2951	3020	2965	399	900	500	2040	5	1	79721622	2360	-2960.00	0.66	12	0.06	-1.00	4472.00	4260	20220915	-30.52	2800	20230103	5.71	4175	-29.10	20230308	2800	5.71	20230103	4260	-30.52	20220915	2800	5.71	20230103	0.88	N	080420	500	398 억	133907	N	N	N	N
43	20230724	150631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2945	-60	5	-2.00	125984110	42772	122.46	2980	3010	2920	3905	2105	3005	2945.48	0.17	0	-11815	3061	3032	3006	2977	2951	3020	2965	399	900	500	2040	5	1	79721622	2348	-2945.00	0.66	12	0.05	-1.00	4472.00	4260	20220915	-30.87	2800	20230103	5.18	4175	-29.46	20230308	2800	5.18	20230103	4260	-30.87	20220915	2800	5.18	20230103	0.88	N	080420	500	398 억	133907	N	N	N	N
44	20230724	140628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2940	-65	5	-2.16	113242050	38435	110.05	2980	3010	2920	3905	2105	3005	2946.33	0.17	0	-11676	3061	3032	3006	2977	2951	3020	2965	399	900	500	2040	5	1	79721622	2344	-2940.00	0.66	12	0.05	-1.00	4472.00	4260	20220915	-30.99	2800	20230103	5.00	4175	-29.58	20230308	2800	5.00	20230103	4260	-30.99	20220915	2800	5.00	20230103	0.88	N	080420	500	398 억	133907	N	N	N	N
45	20230724	130629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2930	-75	5	-2.50	89210070	30227	86.55	2980	3010	2920	3905	2105	3005	2951.34	0.17	0	-8758	3061	3032	3006	2977	2951	3020	2965	399	900	500	2040	5	1	79721622	2336	-2930.00	0.66	12	0.04	-1.00	4472.00	4260	20220915	-31.22	2800	20230103	4.64	4175	-29.82	20230308	2800	4.64	20230103	4260	-31.22	20220915	2800	4.64	20230103	0.88	N	080420	500	398 억	133907	N	N	N	N
46	20230724	120630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2935	-70	5	-2.33	73287180	24784	70.96	2980	3010	2920	3905	2105	3005	2957.04	0.17	0	-8705	3061	3032	3006	2977	2951	3020	2965	399	900	500	2040	5	1	79721622	2340	-2935.00	0.66	12	0.03	-1.00	4472.00	4260	20220915	-31.10	2800	20230103	4.82	4175	-29.70	20230308	2800	4.82	20230103	4260	-31.10	20220915	2800	4.82	20230103	0.88	N	080420	500	398 억	133907	N	N	N	N
47	20230724	110633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2950	-55	5	-1.83	48597650	16366	46.86	2980	3010	2950	3905	2105	3005	2969.43	0.17	0	-8391	3061	3032	3006	2977	2951	3020	2965	399	900	500	2040	5	1	79721622	2352	-2950.00	0.66	12	0.02	-1.00	4472.00	4260	20220915	-30.75	2800	20230103	5.36	4175	-29.34	20230308	2800	5.36	20230103	4260	-30.75	20220915	2800	5.36	20230103	0.88	N	080420	500	398 억	133907	N	N	N	N
48	20230724	100628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2970	-35	5	-1.16	28575335	9600	27.49	2980	3010	2960	3905	2105	3005	2976.60	0.17	0	-7247	3061	3032	3006	2977	2951	3020	2965	399	900	500	2040	5	1	79721622	2368	-2970.00	0.66	12	0.01	-1.00	4472.00	4260	20220915	-30.28	2800	20230103	6.07	4175	-28.86	20230308	2800	6.07	20230103	4260	-30.28	20220915	2800	6.07	20230103	0.88	N	080420	500	398 억	133907	N	N	N	N
49	20230724	090630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2985	-20	5	-0.67	8461110	2833	8.11	2980	3010	2980	3905	2105	3005	2986.63	0.17	0	-2407	3061	3032	3006	2977	2951	3020	2965	399	900	500	2040	5	1	79721622	2380	-2985.00	0.67	12	0.00	-1.00	4472.00	4260	20220915	-29.93	2800	20230103	6.61	4175	-28.50	20230308	2800	6.61	20230103	4260	-29.93	20220915	2800	6.61	20230103	0.88	N	080420	500	398 억	133907	N	N	N	N
50	20230721	160624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3005	-30	5	-0.99	104824125	34873	245.67	3020	3035	2980	3945	2125	3035	3005.88	0.17	0	-3747	3078	3056	3038	3016	2998	3067	3027	399	910	500	2060	5	1	79721622	2396	-3005.00	0.67	12	0.04	-1.00	4472.00	4260	20220915	-29.46	2800	20230103	7.32	4175	-28.02	20230308	2800	7.32	20230103	4260	-29.46	20220915	2800	7.32	20230103	0.87	N	080420	500	398 억	137653	N	N	N	N
51	20230721	150627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3020	-15	5	-0.49	95855030	31890	224.66	3020	3035	2980	3945	2125	3035	3005.80	0.17	0	-3065	3078	3056	3038	3016	2998	3067	3027	399	910	500	2060	5	1	79721622	2408	-3020.00	0.68	12	0.04	-1.00	4472.00	4260	20220915	-29.11	2800	20230103	7.86	4175	-27.66	20230308	2800	7.86	20230103	4260	-29.11	20220915	2800	7.86	20230103	0.87	N	080420	500	398 억	137653	N	N	N	N
52	20230721	140623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3010	-25	5	-0.82	80090830	26644	187.70	3020	3035	2980	3945	2125	3035	3005.96	0.17	0	-1976	3078	3056	3038	3016	2998	3067	3027	399	910	500	2060	5	1	79721622	2400	-3010.00	0.67	12	0.03	-1.00	4472.00	4260	20220915	-29.34	2800	20230103	7.50	4175	-27.90	20230308	2800	7.50	20230103	4260	-29.34	20220915	2800	7.50	20230103	0.87	N	080420	500	398 억	137653	N	N	N	N
53	20230721	130625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3020	-15	5	-0.49	64978195	21641	152.46	3020	3035	2980	3945	2125	3035	3002.55	0.17	0	-1338	3078	3056	3038	3016	2998	3067	3027	399	910	500	2060	5	1	79721622	2408	-3020.00	0.68	12	0.03	-1.00	4472.00	4260	20220915	-29.11	2800	20230103	7.86	4175	-27.66	20230308	2800	7.86	20230103	4260	-29.11	20220915	2800	7.86	20230103	0.87	N	080420	500	398 억	137653	N	N	N	N
54	20230721	120632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3030	-5	5	-0.16	44186290	14718	103.68	3020	3035	2980	3945	2125	3035	3002.19	0.17	0	-944	3078	3056	3038	3016	2998	3067	3027	399	910	500	2060	5	1	79721622	2416	-3030.00	0.68	12	0.02	-1.00	4472.00	4260	20220915	-28.87	2800	20230103	8.21	4175	-27.43	20230308	2800	8.21	20230103	4260	-28.87	20220915	2800	8.21	20230103	0.87	N	080420	500	398 억	137653	N	N	N	N
55	20230721	110629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3025	-10	5	-0.33	42231870	14071	99.13	3020	3035	2980	3945	2125	3035	3001.34	0.17	0	-876	3078	3056	3038	3016	2998	3067	3027	399	910	500	2060	5	1	79721622	2412	-3025.00	0.68	12	0.02	-1.00	4472.00	4260	20220915	-28.99	2800	20230103	8.04	4175	-27.54	20230308	2800	8.04	20230103	4260	-28.99	20220915	2800	8.04	20230103	0.87	N	080420	500	398 억	137653	N	N	N	N
56	20230721	100629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3015	-20	5	-0.66	31463050	10500	73.97	3020	3035	2980	3945	2125	3035	2996.48	0.17	0	-974	3078	3056	3038	3016	2998	3067	3027	399	910	500	2060	5	1	79721622	2404	-3015.00	0.67	12	0.01	-1.00	4472.00	4260	20220915	-29.23	2800	20230103	7.68	4175	-27.78	20230308	2800	7.68	20230103	4260	-29.23	20220915	2800	7.68	20230103	0.87	N	080420	500	398 억	137653	N	N	N	N
57	20230721	090628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2980	-55	5	-1.81	17836120	5941	41.85	3020	3035	2980	3945	2125	3035	3002.21	0.17	0	-136	3078	3056	3038	3016	2998	3067	3027	399	910	500	2060	5	1	79721622	2376	-2980.00	0.67	12	0.01	-1.00	4472.00	4260	20220915	-30.05	2800	20230103	6.43	4175	-28.62	20230308	2800	6.43	20230103	4260	-30.05	20220915	2800	6.43	20230103	0.87	N	080420	500	398 억	137653	N	N	N	N
58	20230720	160624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3035	0	3	0.00	42935665	14150	47.31	3020	3060	3020	3945	2125	3035	3034.32	0.17	0	4209	3158	3096	3063	3001	2968	3082	2987	399	910	500	2060	5	1	79721622	2420	-3035.00	0.68	12	0.02	-1.00	4472.00	4260	20220915	-28.76	2800	20230103	8.39	4175	-27.31	20230308	2800	8.39	20230103	4260	-28.76	20220915	2800	8.39	20230103	0.85	N	080420	500	398 억	132913	N	N	N	N
59	20230720	150623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3035	0	3	0.00	42568410	14029	46.91	3020	3060	3020	3945	2125	3035	3034.32	0.17	0	4244	3158	3096	3063	3001	2968	3082	2987	399	910	500	2060	5	1	79721622	2420	-3035.00	0.68	12	0.02	-1.00	4472.00	4260	20220915	-28.76	2800	20230103	8.39	4175	-27.31	20230308	2800	8.39	20230103	4260	-28.76	20220915	2800	8.39	20230103	0.85	N	080420	500	398 억	132913	N	N	N	N
60	20230720	140621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3030	-5	5	-0.16	17910275	5890	19.70	3020	3060	3020	3945	2125	3035	3040.79	0.17	0	-912	3158	3096	3063	3001	2968	3082	2987	399	910	500	2060	5	1	79721622	2416	-3030.00	0.68	12	0.01	-1.00	4472.00	4260	20220915	-28.87	2800	20230103	8.21	4175	-27.43	20230308	2800	8.21	20230103	4260	-28.87	20220915	2800	8.21	20230103	0.85	N	080420	500	398 억	132913	N	N	N	N
61	20230720	130621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3050	15	2	0.49	14675510	4823	16.13	3020	3060	3020	3945	2125	3035	3042.82	0.17	0	-625	3158	3096	3063	3001	2968	3082	2987	399	910	500	2060	5	1	79721622	2432	-3050.00	0.68	12	0.01	-1.00	4472.00	4260	20220915	-28.40	2800	20230103	8.93	4175	-26.95	20230308	2800	8.93	20230103	4260	-28.40	20220915	2800	8.93	20230103	0.85	N	080420	500	398 억	132913	N	N	N	N
62	20230720	120627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3050	15	2	0.49	11915400	3916	13.09	3020	3060	3020	3945	2125	3035	3042.75	0.17	0	-577	3158	3096	3063	3001	2968	3082	2987	399	910	500	2060	5	1	79721622	2432	-3050.00	0.68	12	0.00	-1.00	4472.00	4260	20220915	-28.40	2800	20230103	8.93	4175	-26.95	20230308	2800	8.93	20230103	4260	-28.40	20220915	2800	8.93	20230103	0.85	N	080420	500	398 억	132913	N	N	N	N
63	20230720	110625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3045	10	2	0.33	9092690	2989	9.99	3020	3060	3020	3945	2125	3035	3042.05	0.17	0	4	3158	3096	3063	3001	2968	3082	2987	399	910	500	2060	5	1	79721622	2428	-3045.00	0.68	12	0.00	-1.00	4472.00	4260	20220915	-28.52	2800	20230103	8.75	4175	-27.07	20230308	2800	8.75	20230103	4260	-28.52	20220915	2800	8.75	20230103	0.85	N	080420	500	398 억	132913	N	N	N	N
64	20230720	100619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3050	15	2	0.49	7281575	2393	8.00	3020	3060	3020	3945	2125	3035	3042.86	0.17	0	-94	3158	3096	3063	3001	2968	3082	2987	399	910	500	2060	5	1	79721622	2432	-3050.00	0.68	12	0.00	-1.00	4472.00	4260	20220915	-28.40	2800	20230103	8.93	4175	-26.95	20230308	2800	8.93	20230103	4260	-28.40	20220915	2800	8.93	20230103	0.85	N	080420	500	398 억	132913	N	N	N	N
65	20230720	090619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3045	10	2	0.33	1692980	560	1.87	3020	3045	3020	3945	2125	3035	3023.18	0.17	0	-49	3158	3096	3063	3001	2968	3082	2987	399	910	500	2060	5	1	79721622	2428	-3045.00	0.68	12	0.00	-1.00	4472.00	4260	20220915	-28.52	2800	20230103	8.75	4175	-27.07	20230308	2800	8.75	20230103	4260	-28.52	20220915	2800	8.75	20230103	0.85	N	080420	500	398 억	132913	N	N	N	N
66	20230719	160632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3035	-30	5	-0.98	91960775	29906	74.79	3035	3125	3030	3980	2150	3065	3075.00	0.17	0	-4058	3138	3101	3068	3031	2998	3085	3015	399	915	500	2080	5	1	79721622	2420	-3035.00	0.68	12	0.04	-1.00	4472.00	4260	20220915	-28.76	2800	20230103	8.39	4175	-27.31	20230308	2800	8.39	20230103	4260	-28.76	20220915	2800	8.39	20230103	0.86	N	080420	500	398 억	136943	N	N	N	N
67	20230719	150631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3040	-25	5	-0.82	88830635	28875	72.21	3035	3125	3030	3980	2150	3065	3076.39	0.17	0	-4046	3138	3101	3068	3031	2998	3085	3015	399	915	500	2080	5	1	79721622	2424	-3040.00	0.68	12	0.04	-1.00	4472.00	4260	20220915	-28.64	2800	20230103	8.57	4175	-27.19	20230308	2800	8.57	20230103	4260	-28.64	20220915	2800	8.57	20230103	0.86	N	080420	500	398 억	136943	N	N	N	N
68	20230719	140632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3035	-30	5	-0.98	77168390	25038	62.62	3035	3125	3030	3980	2150	3065	3082.05	0.17	0	-3208	3138	3101	3068	3031	2998	3085	3015	399	915	500	2080	5	1	79721622	2420	-3035.00	0.68	12	0.03	-1.00	4472.00	4260	20220915	-28.76	2800	20230103	8.39	4175	-27.31	20230308	2800	8.39	20230103	4260	-28.76	20220915	2800	8.39	20230103	0.86	N	080420	500	398 억	136943	N	N	N	N
69	20230719	130625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3055	-10	5	-0.33	74799095	24258	60.67	3035	3125	3030	3980	2150	3065	3083.48	0.17	0	-2782	3138	3101	3068	3031	2998	3085	3015	399	915	500	2080	5	1	79721622	2435	-3055.00	0.68	12	0.03	-1.00	4472.00	4260	20220915	-28.29	2800	20230103	9.11	4175	-26.83	20230308	2800	9.11	20230103	4260	-28.29	20220915	2800	9.11	20230103	0.86	N	080420	500	398 억	136943	N	N	N	N
70	20230719	120632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3035	-30	5	-0.98	66521790	21534	53.86	3035	3125	3035	3980	2150	3065	3089.15	0.17	0	-2916	3138	3101	3068	3031	2998	3085	3015	399	915	500	2080	5	1	79721622	2420	-3035.00	0.68	12	0.03	-1.00	4472.00	4260	20220915	-28.76	2800	20230103	8.39	4175	-27.31	20230308	2800	8.39	20230103	4260	-28.76	20220915	2800	8.39	20230103	0.86	N	080420	500	398 억	136943	N	N	N	N
71	20230719	110632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3055	-10	5	-0.33	59519555	19235	48.11	3035	3125	3035	3980	2150	3065	3094.34	0.17	0	-3159	3138	3101	3068	3031	2998	3085	3015	399	915	500	2080	5	1	79721622	2435	-3055.00	0.68	12	0.02	-1.00	4472.00	4260	20220915	-28.29	2800	20230103	9.11	4175	-26.83	20230308	2800	9.11	20230103	4260	-28.29	20220915	2800	9.11	20230103	0.86	N	080420	500	398 억	136943	N	N	N	N
72	20230719	100627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3075	10	2	0.33	19057740	6222	15.56	3035	3075	3035	3980	2150	3065	3062.96	0.17	0	-2901	3138	3101	3068	3031	2998	3085	3015	399	915	500	2080	5	1	79721622	2451	-3075.00	0.69	12	0.01	-1.00	4472.00	4260	20220915	-27.82	2800	20230103	9.82	4175	-26.35	20230308	2800	9.82	20230103	4260	-27.82	20220915	2800	9.82	20230103	0.86	N	080420	500	398 억	136943	N	N	N	N
73	20230719	090626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3045	-20	5	-0.65	3013960	990	2.48	3035	3065	3035	3980	2150	3065	3044.40	0.17	0	-48	3138	3101	3068	3031	2998	3085	3015	399	915	500	2080	5	1	79721622	2428	-3045.00	0.68	12	0.00	-1.00	4472.00	4260	20220915	-28.52	2800	20230103	8.75	4175	-27.07	20230308	2800	8.75	20230103	4260	-28.52	20220915	2800	8.75	20230103	0.86	N	080420	500	398 억	136943	N	N	N	N
74	20230718	160626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3065	-50	5	-1.61	122854515	39905	85.61	3100	3105	3035	4045	2185	3115	3078.68	0.17	0	-885	3185	3150	3090	3055	2995	3167	3072	399	930	500	2110	5	1	79721622	2443	-3065.00	0.69	12	0.05	-1.00	4472.00	4260	20220915	-28.05	2800	20230103	9.46	4175	-26.59	20230308	2800	9.46	20230103	4260	-28.05	20220915	2800	9.46	20230103	0.86	N	080420	500	398 억	137705	N	N	N	N
75	20230718	150626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3100	-15	5	-0.48	116262005	37755	81.00	3100	3105	3035	4045	2185	3115	3079.38	0.17	0	-689	3185	3150	3090	3055	2995	3167	3072	399	930	500	2110	5	1	79721622	2471	-3100.00	0.69	12	0.05	-1.00	4472.00	4260	20220915	-27.23	2800	20230103	10.71	4175	-25.75	20230308	2800	10.71	20230103	4260	-27.23	20220915	2800	10.71	20230103	0.86	N	080420	500	398 억	137705	N	N	N	N
76	20230718	140623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3095	-20	5	-0.64	110615990	35932	77.09	3100	3100	3035	4045	2185	3115	3078.48	0.17	0	-559	3185	3150	3090	3055	2995	3167	3072	399	930	500	2110	5	1	79721622	2467	-3095.00	0.69	12	0.05	-1.00	4472.00	4260	20220915	-27.35	2800	20230103	10.54	4175	-25.87	20230308	2800	10.54	20230103	4260	-27.35	20220915	2800	10.54	20230103	0.86	N	080420	500	398 억	137705	N	N	N	N
77	20230718	130623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3100	-15	5	-0.48	97745040	31764	68.15	3100	3100	3035	4045	2185	3115	3077.23	0.17	0	365	3185	3150	3090	3055	2995	3167	3072	399	930	500	2110	5	1	79721622	2471	-3100.00	0.69	12	0.04	-1.00	4472.00	4260	20220915	-27.23	2800	20230103	10.71	4175	-25.75	20230308	2800	10.71	20230103	4260	-27.23	20220915	2800	10.71	20230103	0.86	N	080420	500	398 억	137705	N	N	N	N
78	20230718	120628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3040	-75	5	-2.41	44370445	14517	31.14	3100	3100	3035	4045	2185	3115	3056.45	0.17	0	2152	3185	3150	3090	3055	2995	3167	3072	399	930	500	2110	5	1	79721622	2424	-3040.00	0.68	12	0.02	-1.00	4472.00	4260	20220915	-28.64	2800	20230103	8.57	4175	-27.19	20230308	2800	8.57	20230103	4260	-28.64	20220915	2800	8.57	20230103	0.86	N	080420	500	398 억	137705	N	N	N	N
79	20230718	110628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3055	-60	5	-1.93	40828765	13351	28.64	3100	3100	3035	4045	2185	3115	3058.11	0.17	0	2828	3185	3150	3090	3055	2995	3167	3072	399	930	500	2110	5	1	79721622	2435	-3055.00	0.68	12	0.02	-1.00	4472.00	4260	20220915	-28.29	2800	20230103	9.11	4175	-26.83	20230308	2800	9.11	20230103	4260	-28.29	20220915	2800	9.11	20230103	0.86	N	080420	500	398 억	137705	N	N	N	N
80	20230718	100621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3075	-40	5	-1.28	29049855	9489	20.36	3100	3100	3040	4045	2185	3115	3061.42	0.17	0	2232	3185	3150	3090	3055	2995	3167	3072	399	930	500	2110	5	1	79721622	2451	-3075.00	0.69	12	0.01	-1.00	4472.00	4260	20220915	-27.82	2800	20230103	9.82	4175	-26.35	20230308	2800	9.82	20230103	4260	-27.82	20220915	2800	9.82	20230103	0.86	N	080420	500	398 억	137705	N	N	N	N
81	20230718	090621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3065	-50	5	-1.61	7241420	2358	5.06	3100	3100	3065	4045	2185	3115	3071.00	0.17	0	1396	3185	3150	3090	3055	2995	3167	3072	399	930	500	2110	5	1	79721622	2443	-3065.00	0.69	12	0.00	-1.00	4472.00	4260	20220915	-28.05	2800	20230103	9.46	4175	-26.59	20230308	2800	9.46	20230103	4260	-28.05	20220915	2800	9.46	20230103	0.86	N	080420	500	398 억	137705	N	N	N	N
82	20230717	160623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3115	100	2	3.32	143037990	46611	232.64	3030	3125	3030	3915	2115	3015	3068.76	0.16	0	8967	3078	3046	3023	2991	2968	3035	2980	399	900	500	2050	5	1	79721622	2483	-3115.00	0.70	12	0.06	-1.00	4472.00	4260	20220915	-26.88	2800	20230103	11.25	4175	-25.39	20230308	2800	11.25	20230103	4260	-26.88	20220915	2800	11.25	20230103	0.86	N	080420	500	398 억	128874	N	N	N	N
83	20230717	150619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3085	70	2	2.32	139154445	45363	226.41	3030	3125	3030	3915	2115	3015	3067.58	0.16	0	8898	3078	3046	3023	2991	2968	3035	2980	399	900	500	2050	5	1	79721622	2459	-3085.00	0.69	12	0.06	-1.00	4472.00	4260	20220915	-27.58	2800	20230103	10.18	4175	-26.11	20230308	2800	10.18	20230103	4260	-27.58	20220915	2800	10.18	20230103	0.86	N	080420	500	398 억	128874	N	N	N	N
84	20230717	140622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3070	55	2	1.82	108526025	35465	177.01	3030	3105	3030	3915	2115	3015	3060.09	0.16	0	8129	3078	3046	3023	2991	2968	3035	2980	399	900	500	2050	5	1	79721622	2447	-3070.00	0.69	12	0.04	-1.00	4472.00	4260	20220915	-27.93	2800	20230103	9.64	4175	-26.47	20230308	2800	9.64	20230103	4260	-27.93	20220915	2800	9.64	20230103	0.86	N	080420	500	398 억	128874	N	N	N	N
85	20230717	130618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3070	55	2	1.82	102064340	33356	166.48	3030	3105	3030	3915	2115	3015	3059.85	0.16	0	7328	3078	3046	3023	2991	2968	3035	2980	399	900	500	2050	5	1	79721622	2447	-3070.00	0.69	12	0.04	-1.00	4472.00	4260	20220915	-27.93	2800	20230103	9.64	4175	-26.47	20230308	2800	9.64	20230103	4260	-27.93	20220915	2800	9.64	20230103	0.86	N	080420	500	398 억	128874	N	N	N	N
86	20230717	120625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3065	50	2	1.66	100421750	32820	163.81	3030	3105	3030	3915	2115	3015	3059.77	0.16	0	7485	3078	3046	3023	2991	2968	3035	2980	399	900	500	2050	5	1	79721622	2443	-3065.00	0.69	12	0.04	-1.00	4472.00	4260	20220915	-28.05	2800	20230103	9.46	4175	-26.59	20230308	2800	9.46	20230103	4260	-28.05	20220915	2800	9.46	20230103	0.86	N	080420	500	398 억	128874	N	N	N	N
87	20230717	110617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3045	30	2	1.00	92047255	30081	150.13	3030	3105	3030	3915	2115	3015	3059.98	0.16	0	6283	3078	3046	3023	2991	2968	3035	2980	399	900	500	2050	5	1	79721622	2428	-3045.00	0.68	12	0.04	-1.00	4472.00	4260	20220915	-28.52	2800	20230103	8.75	4175	-27.07	20230308	2800	8.75	20230103	4260	-28.52	20220915	2800	8.75	20230103	0.86	N	080420	500	398 억	128874	N	N	N	N
88	20230717	100618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3050	35	2	1.16	67063060	21865	109.13	3030	3105	3030	3915	2115	3015	3067.14	0.16	0	1946	3078	3046	3023	2991	2968	3035	2980	399	900	500	2050	5	1	79721622	2432	-3050.00	0.68	12	0.03	-1.00	4472.00	4260	20220915	-28.40	2800	20230103	8.93	4175	-26.95	20230308	2800	8.93	20230103	4260	-28.40	20220915	2800	8.93	20230103	0.86	N	080420	500	398 억	128874	N	N	N	N
89	20230717	090617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3050	35	2	1.16	15893990	5237	26.14	3030	3070	3030	3915	2115	3015	3034.94	0.16	0	363	3078	3046	3023	2991	2968	3035	2980	399	900	500	2050	5	1	79721622	2432	-3050.00	0.68	12	0.01	-1.00	4472.00	4260	20220915	-28.40	2800	20230103	8.93	4175	-26.95	20230308	2800	8.93	20230103	4260	-28.40	20220915	2800	8.93	20230103	0.86	N	080420	500	398 억	128874	N	N	N	N
90	20230714	160617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3015	-10	5	-0.33	60416665	20030	60.85	3030	3055	3000	3930	2120	3025	3016.31	0.16	0	-1416	3101	3062	3041	3002	2981	3052	2992	399	905	500	2050	5	1	79721622	2404	-3015.00	0.67	12	0.03	-1.00	4472.00	4260	20220915	-29.23	2800	20230103	7.68	4175	-27.78	20230308	2800	7.68	20230103	4260	-29.23	20220915	2800	7.68	20230103	0.86	N	080420	500	398 억	130290	N	N	N	N
91	20230714	150621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3015	-10	5	-0.33	59608645	19762	60.03	3030	3055	3000	3930	2120	3025	3016.33	0.16	0	-1416	3101	3062	3041	3002	2981	3052	2992	399	905	500	2050	5	1	79721622	2404	-3015.00	0.67	12	0.02	-1.00	4472.00	4260	20220915	-29.23	2800	20230103	7.68	4175	-27.78	20230308	2800	7.68	20230103	4260	-29.23	20220915	2800	7.68	20230103	0.86	N	080420	500	398 억	130290	N	N	N	N
92	20230714	140622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3010	-15	5	-0.50	38631880	12776	38.81	3030	3055	3005	3930	2120	3025	3023.79	0.16	0	-2666	3101	3062	3041	3002	2981	3052	2992	399	905	500	2050	5	1	79721622	2400	-3010.00	0.67	12	0.02	-1.00	4472.00	4260	20220915	-29.34	2800	20230103	7.50	4175	-27.90	20230308	2800	7.50	20230103	4260	-29.34	20220915	2800	7.50	20230103	0.86	N	080420	500	398 억	130290	N	N	N	N
93	20230714	130614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3020	-5	5	-0.17	27097170	8946	27.18	3030	3055	3015	3930	2120	3025	3028.97	0.16	0	-2737	3101	3062	3041	3002	2981	3052	2992	399	905	500	2050	5	1	79721622	2408	-3020.00	0.68	12	0.01	-1.00	4472.00	4260	20220915	-29.11	2800	20230103	7.86	4175	-27.66	20230308	2800	7.86	20230103	4260	-29.11	20220915	2800	7.86	20230103	0.86	N	080420	500	398 억	130290	N	N	N	N
94	20230714	120616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3015	-10	5	-0.33	21355925	7049	21.41	3030	3055	3015	3930	2120	3025	3029.64	0.16	0	-2737	3101	3062	3041	3002	2981	3052	2992	399	905	500	2050	5	1	79721622	2404	-3015.00	0.67	12	0.01	-1.00	4472.00	4260	20220915	-29.23	2800	20230103	7.68	4175	-27.78	20230308	2800	7.68	20230103	4260	-29.23	20220915	2800	7.68	20230103	0.86	N	080420	500	398 억	130290	N	N	N	N
95	20230714	110620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3030	5	2	0.17	16103765	5308	16.12	3030	3055	3020	3930	2120	3025	3033.87	0.16	0	-2737	3101	3062	3041	3002	2981	3052	2992	399	905	500	2050	5	1	79721622	2416	-3030.00	0.68	12	0.01	-1.00	4472.00	4260	20220915	-28.87	2800	20230103	8.21	4175	-27.43	20230308	2800	8.21	20230103	4260	-28.87	20220915	2800	8.21	20230103	0.86	N	080420	500	398 억	130290	N	N	N	N
96	20230714	100622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3025	0	3	0.00	13753845	4532	13.77	3030	3055	3020	3930	2120	3025	3034.83	0.16	0	-2737	3101	3062	3041	3002	2981	3052	2992	399	905	500	2050	5	1	79721622	2412	-3025.00	0.68	12	0.01	-1.00	4472.00	4260	20220915	-28.99	2800	20230103	8.04	4175	-27.54	20230308	2800	8.04	20230103	4260	-28.99	20220915	2800	8.04	20230103	0.86	N	080420	500	398 억	130290	N	N	N	N
97	20230714	090619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3055	30	2	0.99	3549200	1166	3.54	3030	3055	3030	3930	2120	3025	3043.91	0.16	0	-534	3101	3062	3041	3002	2981	3052	2992	399	905	500	2050	5	1	79721622	2435	-3055.00	0.68	12	0.00	-1.00	4472.00	4260	20220915	-28.29	2800	20230103	9.11	4175	-26.83	20230308	2800	9.11	20230103	4260	-28.29	20220915	2800	9.11	20230103	0.86	N	080420	500	398 억	130290	N	N	N	N
98	20230713	160615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3025	5	2	0.17	100207335	32915	260.67	3050	3080	3020	3925	2115	3020	3044.43	0.16	0	-592	3043	3031	3013	3001	2983	3035	3005	399	905	500	2050	5	1	79721622	2412	-3025.00	0.68	12	0.04	-1.00	4472.00	4260	20220915	-28.99	2800	20230103	8.04	4175	-27.54	20230308	2800	8.04	20230103	4260	-28.99	20220915	2800	8.04	20230103	0.88	N	080420	500	398 억	130664	N	N	N	N
99	20230713	150612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3030	10	2	0.33	96060980	31546	249.83	3050	3080	3020	3925	2115	3020	3045.11	0.16	0	-393	3043	3031	3013	3001	2983	3035	3005	399	905	500	2050	5	1	79721622	2416	-3030.00	0.68	12	0.04	-1.00	4472.00	4260	20220915	-28.87	2800	20230103	8.21	4175	-27.43	20230308	2800	8.21	20230103	4260	-28.87	20220915	2800	8.21	20230103	0.88	N	080420	500	398 억	130664	N	N	N	N
100	20230713	140611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3050	30	2	0.99	93917655	30839	244.23	3050	3080	3020	3925	2115	3020	3045.42	0.16	0	-311	3043	3031	3013	3001	2983	3035	3005	399	905	500	2050	5	1	79721622	2432	-3050.00	0.68	12	0.04	-1.00	4472.00	4260	20220915	-28.40	2800	20230103	8.93	4175	-26.95	20230308	2800	8.93	20230103	4260	-28.40	20220915	2800	8.93	20230103	0.88	N	080420	500	398 억	130664	N	N	N	N
101	20230713	130614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3040	20	2	0.66	75186480	24672	195.39	3050	3080	3020	3925	2115	3020	3047.44	0.16	0	-41	3043	3031	3013	3001	2983	3035	3005	399	905	500	2050	5	1	79721622	2424	-3040.00	0.68	12	0.03	-1.00	4472.00	4260	20220915	-28.64	2800	20230103	8.57	4175	-27.19	20230308	2800	8.57	20230103	4260	-28.64	20220915	2800	8.57	20230103	0.88	N	080420	500	398 억	130664	N	N	N	N
102	20230713	120609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3050	30	2	0.99	61788305	20251	160.38	3050	3080	3030	3925	2115	3020	3051.12	0.16	0	88	3043	3031	3013	3001	2983	3035	3005	399	905	500	2050	5	1	79721622	2432	-3050.00	0.68	12	0.03	-1.00	4472.00	4260	20220915	-28.40	2800	20230103	8.93	4175	-26.95	20230308	2800	8.93	20230103	4260	-28.40	20220915	2800	8.93	20230103	0.88	N	080420	500	398 억	130664	N	N	N	N
103	20230713	110614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3065	45	2	1.49	47419955	15530	122.99	3050	3080	3030	3925	2115	3020	3053.44	0.16	0	-865	3043	3031	3013	3001	2983	3035	3005	399	905	500	2050	5	1	79721622	2443	-3065.00	0.69	12	0.02	-1.00	4472.00	4260	20220915	-28.05	2800	20230103	9.46	4175	-26.59	20230308	2800	9.46	20230103	4260	-28.05	20220915	2800	9.46	20230103	0.88	N	080420	500	398 억	130664	N	N	N	N
104	20230713	100611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3035	15	2	0.50	34452065	11295	89.45	3050	3080	3030	3925	2115	3020	3050.20	0.16	0	-1069	3043	3031	3013	3001	2983	3035	3005	399	905	500	2050	5	1	79721622	2420	-3035.00	0.68	12	0.01	-1.00	4472.00	4260	20220915	-28.76	2800	20230103	8.39	4175	-27.31	20230308	2800	8.39	20230103	4260	-28.76	20220915	2800	8.39	20230103	0.88	N	080420	500	398 억	130664	N	N	N	N
105	20230713	090544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3045	25	2	0.83	1427280	468	3.71	3050	3050	3045	3925	2115	3020	3049.74	0.16	0	-12	3043	3031	3013	3001	2983	3035	3005	399	905	500	2050	5	1	79721622	2428	-3045.00	0.68	12	0.00	-1.00	4472.00	4260	20220915	-28.52	2800	20230103	8.75	4175	-27.07	20230308	2800	8.75	20230103	4260	-28.52	20220915	2800	8.75	20230103	0.88	N	080420	500	398 억	130664	N	N	N	N
106	20230712	160610	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3020	30	2	1.00	37993775	12626	36.87	3020	3025	2995	3885	2095	2990	3009.17	0.16	0	1799	3053	3021	3003	2971	2953	3012	2962	399	895	500	2030	5	1	79721622	2408	-3020.00	0.68	12	0.02	-1.00	4472.00	4260	20220915	-29.11	2800	20230103	7.86	4175	-27.66	20230308	2800	7.86	20230103	4260	-29.11	20220915	2800	7.86	20230103	0.86	N	080420	500	398 억	128865	N	N	N	N
107	20230712	150605	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3025	35	2	1.17	33999820	11301	33.00	3020	3025	2995	3885	2095	2990	3008.57	0.16	0	1398	3053	3021	3003	2971	2953	3012	2962	399	895	500	2030	5	1	79721622	2412	-3025.00	0.68	12	0.01	-1.00	4472.00	4260	20220915	-28.99	2800	20230103	8.04	4175	-27.54	20230308	2800	8.04	20230103	4260	-28.99	20220915	2800	8.04	20230103	0.86	N	080420	500	398 억	128865	N	N	N	N
108	20230712	140605	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3020	30	2	1.00	26530345	8825	25.77	3020	3020	2995	3885	2095	2990	3006.27	0.16	0	907	3053	3021	3003	2971	2953	3012	2962	399	895	500	2030	5	1	79721622	2408	-3020.00	0.68	12	0.01	-1.00	4472.00	4260	20220915	-29.11	2800	20230103	7.86	4175	-27.66	20230308	2800	7.86	20230103	4260	-29.11	20220915	2800	7.86	20230103	0.86	N	080420	500	398 억	128865	N	N	N	N
109	20230712	130607	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3015	25	2	0.84	23043745	7668	22.39	3020	3020	2995	3885	2095	2990	3005.18	0.16	0	224	3053	3021	3003	2971	2953	3012	2962	399	895	500	2030	5	1	79721622	2404	-3015.00	0.67	12	0.01	-1.00	4472.00	4260	20220915	-29.23	2800	20230103	7.68	4175	-27.78	20230308	2800	7.68	20230103	4260	-29.23	20220915	2800	7.68	20230103	0.86	N	080420	500	398 억	128865	N	N	N	N
110	20230712	120607	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3010	20	2	0.67	20039905	6668	19.47	3020	3020	2995	3885	2095	2990	3005.38	0.16	0	252	3053	3021	3003	2971	2953	3012	2962	399	895	500	2030	5	1	79721622	2400	-3010.00	0.67	12	0.01	-1.00	4472.00	4260	20220915	-29.34	2800	20230103	7.50	4175	-27.90	20230308	2800	7.50	20230103	4260	-29.34	20220915	2800	7.50	20230103	0.86	N	080420	500	398 억	128865	N	N	N	N
111	20230712	110606	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3000	10	2	0.33	9748255	3243	9.47	3020	3020	2995	3885	2095	2990	3005.94	0.16	0	277	3053	3021	3003	2971	2953	3012	2962	399	895	500	2030	5	1	79721622	2392	-3000.00	0.67	12	0.00	-1.00	4472.00	4260	20220915	-29.58	2800	20230103	7.14	4175	-28.14	20230308	2800	7.14	20230103	4260	-29.58	20220915	2800	7.14	20230103	0.86	N	080420	500	398 억	128865	N	N	N	N
112	20230712	100609	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3015	25	2	0.84	7141895	2377	6.94	3020	3020	2995	3885	2095	2990	3004.58	0.16	0	326	3053	3021	3003	2971	2953	3012	2962	399	895	500	2030	5	1	79721622	2404	-3015.00	0.67	12	0.00	-1.00	4472.00	4260	20220915	-29.23	2800	20230103	7.68	4175	-27.78	20230308	2800	7.68	20230103	4260	-29.23	20220915	2800	7.68	20230103	0.86	N	080420	500	398 억	128865	N	N	N	N
113	20230712	090608	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3020	30	2	1.00	298980	99	0.29	3020	3020	3020	3885	2095	2990	3020.00	0.16	0	-1	3053	3021	3003	2971	2953	3012	2962	399	895	500	2030	5	1	79721622	2408	-3020.00	0.68	12	0.00	-1.00	4472.00	4260	20220915	-29.11	2800	20230103	7.86	4175	-27.66	20230308	2800	7.86	20230103	4260	-29.11	20220915	2800	7.86	20230103	0.86	N	080420	500	398 억	128865	N	N	N	N
114	20230711	160559	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2990	0	3	0.00	102598150	34136	61.38	2995	3035	2985	3885	2095	2990	3005.59	0.16	0	-865	3063	3026	2993	2956	2923	3010	2940	399	895	500	2030	5	1	79721622	2384	-2990.00	0.67	12	0.04	-1.00	4472.00	4260	20220915	-29.81	2800	20230103	6.79	4175	-28.38	20230308	2800	6.79	20230103	4260	-29.81	20220915	2800	6.79	20230103	0.87	N	080420	500	398 억	130474	N	N	N	N
115	20230711	150600	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3010	20	2	0.67	100360865	33388	60.03	2995	3035	2985	3885	2095	2990	3005.90	0.16	0	-764	3063	3026	2993	2956	2923	3010	2940	399	895	500	2030	5	1	79721622	2400	-3010.00	0.67	12	0.04	-1.00	4472.00	4260	20220915	-29.34	2800	20230103	7.50	4175	-27.90	20230308	2800	7.50	20230103	4260	-29.34	20220915	2800	7.50	20230103	0.87	N	080420	500	398 억	130474	N	N	N	N
116	20230711	140556	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2990	0	3	0.00	73780000	24533	44.11	2995	3035	2985	3885	2095	2990	3007.38	0.16	0	-510	3063	3026	2993	2956	2923	3010	2940	399	895	500	2030	5	1	79721622	2384	-2990.00	0.67	12	0.03	-1.00	4472.00	4260	20220915	-29.81	2800	20230103	6.79	4175	-28.38	20230308	2800	6.79	20230103	4260	-29.81	20220915	2800	6.79	20230103	0.87	N	080420	500	398 억	130474	N	N	N	N
117	20230711	130548	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3000	10	2	0.33	63292075	21026	37.81	2995	3035	2985	3885	2095	2990	3010.18	0.16	0	-235	3063	3026	2993	2956	2923	3010	2940	399	895	500	2030	5	1	79721622	2392	-3000.00	0.67	12	0.03	-1.00	4472.00	4260	20220915	-29.58	2800	20230103	7.14	4175	-28.14	20230308	2800	7.14	20230103	4260	-29.58	20220915	2800	7.14	20230103	0.87	N	080420	500	398 억	130474	N	N	N	N
118	20230711	120603	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3010	20	2	0.67	57368950	19051	34.26	2995	3035	2985	3885	2095	2990	3011.34	0.16	0	192	3063	3026	2993	2956	2923	3010	2940	399	895	500	2030	5	1	79721622	2400	-3010.00	0.67	12	0.02	-1.00	4472.00	4260	20220915	-29.34	2800	20230103	7.50	4175	-27.90	20230308	2800	7.50	20230103	4260	-29.34	20220915	2800	7.50	20230103	0.87	N	080420	500	398 억	130474	N	N	N	N
119	20230711	110605	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3015	25	2	0.84	31231365	10353	18.62	2995	3035	2995	3885	2095	2990	3016.65	0.16	0	1860	3063	3026	2993	2956	2923	3010	2940	399	895	500	2030	5	1	79721622	2404	-3015.00	0.67	12	0.01	-1.00	4472.00	4260	20220915	-29.23	2800	20230103	7.68	4175	-27.78	20230308	2800	7.68	20230103	4260	-29.23	20220915	2800	7.68	20230103	0.87	N	080420	500	398 억	130474	N	N	N	N
120	20230711	100603	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3030	40	2	1.34	26651600	8836	15.89	2995	3035	2995	3885	2095	2990	3016.25	0.16	0	2136	3063	3026	2993	2956	2923	3010	2940	399	895	500	2030	5	1	79721622	2416	-3030.00	0.68	12	0.01	-1.00	4472.00	4260	20220915	-28.87	2800	20230103	8.21	4175	-27.43	20230308	2800	8.21	20230103	4260	-28.87	20220915	2800	8.21	20230103	0.87	N	080420	500	398 억	130474	N	N	N	N
121	20230711	090602	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3010	20	2	0.67	16662065	5527	9.94	2995	3025	2995	3885	2095	2990	3014.67	0.16	0	1996	3063	3026	2993	2956	2923	3010	2940	399	895	500	2030	5	1	79721622	2400	-3010.00	0.67	12	0.01	-1.00	4472.00	4260	20220915	-29.34	2800	20230103	7.50	4175	-27.90	20230308	2800	7.50	20230103	4260	-29.34	20220915	2800	7.50	20230103	0.87	N	080420	500	398 억	130474	N	N	N	N
122	20230710	160558	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2990	-30	5	-0.99	166613620	55614	88.96	3020	3030	2960	3925	2115	3020	2995.99	0.17	0	-8472	3150	3085	3045	2980	2940	3065	2960	399	905	500	2050	5	1	79721622	2384	-2990.00	0.67	12	0.07	-1.00	4472.00	4260	20220915	-29.81	2800	20230103	6.79	4175	-28.38	20230308	2800	6.79	20230103	4260	-29.81	20220915	2800	6.79	20230103	0.89	N	080420	500	398 억	138568	N	N	N	N
123	20230710	150558	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3000	-20	5	-0.66	138955115	46360	74.16	3020	3030	2960	3925	2115	3020	2997.31	0.17	0	-9057	3150	3085	3045	2980	2940	3065	2960	399	905	500	2050	5	1	79721622	2392	-3000.00	0.67	12	0.06	-1.00	4472.00	4260	20220915	-29.58	2800	20230103	7.14	4175	-28.14	20230308	2800	7.14	20230103	4260	-29.58	20220915	2800	7.14	20230103	0.89	N	080420	500	398 억	138568	N	N	N	N
124	20230710	140552	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3025	5	2	0.17	136146730	45423	72.66	3020	3030	2960	3925	2115	3020	2997.31	0.17	0	-8741	3150	3085	3045	2980	2940	3065	2960	399	905	500	2050	5	1	79721622	2412	-3025.00	0.68	12	0.06	-1.00	4472.00	4260	20220915	-28.99	2800	20230103	8.04	4175	-27.54	20230308	2800	8.04	20230103	4260	-28.99	20220915	2800	8.04	20230103	0.89	N	080420	500	398 억	138568	N	N	N	N
125	20230710	130547	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3000	-20	5	-0.66	94427060	31571	50.50	3020	3020	2960	3925	2115	3020	2990.94	0.17	0	-5810	3150	3085	3045	2980	2940	3065	2960	399	905	500	2050	5	1	79721622	2392	-3000.00	0.67	12	0.04	-1.00	4472.00	4260	20220915	-29.58	2800	20230103	7.14	4175	-28.14	20230308	2800	7.14	20230103	4260	-29.58	20220915	2800	7.14	20230103	0.89	N	080420	500	398 억	138568	N	N	N	N
126	20230710	120559	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2990	-30	5	-0.99	78478860	26246	41.98	3020	3020	2960	3925	2115	3020	2990.13	0.17	0	-5934	3150	3085	3045	2980	2940	3065	2960	399	905	500	2050	5	1	79721622	2384	-2990.00	0.67	12	0.03	-1.00	4472.00	4260	20220915	-29.81	2800	20230103	6.79	4175	-28.38	20230308	2800	6.79	20230103	4260	-29.81	20220915	2800	6.79	20230103	0.89	N	080420	500	398 억	138568	N	N	N	N
127	20230710	110559	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2985	-35	5	-1.16	61266710	20469	32.74	3020	3020	2960	3925	2115	3020	2993.15	0.17	0	-7360	3150	3085	3045	2980	2940	3065	2960	399	905	500	2050	5	1	79721622	2380	-2985.00	0.67	12	0.03	-1.00	4472.00	4260	20220915	-29.93	2800	20230103	6.61	4175	-28.50	20230308	2800	6.61	20230103	4260	-29.93	20220915	2800	6.61	20230103	0.89	N	080420	500	398 억	138568	N	N	N	N
128	20230710	100559	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3005	-15	5	-0.50	42808945	14302	22.88	3020	3020	2960	3925	2115	3020	2993.21	0.17	0	-6860	3150	3085	3045	2980	2940	3065	2960	399	905	500	2050	5	1	79721622	2396	-3005.00	0.67	12	0.02	-1.00	4472.00	4260	20220915	-29.46	2800	20230103	7.32	4175	-28.02	20230308	2800	7.32	20230103	4260	-29.46	20220915	2800	7.32	20230103	0.89	N	080420	500	398 억	138568	N	N	N	N
129	20230710	090553	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	2995	-25	5	-0.83	17691885	5885	9.41	3020	3020	2995	3925	2115	3020	3006.27	0.17	0	-3809	3150	3085	3045	2980	2940	3065	2960	399	905	500	2050	5	1	79721622	2388	-2995.00	0.67	12	0.01	-1.00	4472.00	4260	20220915	-29.69	2800	20230103	6.96	4175	-28.26	20230308	2800	6.96	20230103	4260	-29.69	20220915	2800	6.96	20230103	0.89	N	080420	500	398 억	138568	N	N	N	N
130	20230707	160550	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3020	-90	5	-2.89	189581540	62314	89.18	3105	3110	3005	4040	2180	3110	3042.66	0.19	0	-11039	3240	3175	3135	3070	3030	3155	3050	399	930	500	2110	5	1	79721622	2408	-3020.00	0.68	12	0.08	-1.00	4472.00	4260	20220915	-29.11	2800	20230103	7.86	4175	-27.66	20230308	2800	7.86	20230103	4260	-29.11	20220915	2800	7.86	20230103	0.90	N	080420	500	398 억	149608	N	N	N	N
131	20230707	150552	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3030	-80	5	-2.57	143842290	47155	67.49	3105	3110	3020	4040	2180	3110	3050.41	0.19	0	-9360	3240	3175	3135	3070	3030	3155	3050	399	930	500	2110	5	1	79721622	2416	-3030.00	0.68	12	0.06	-1.00	4472.00	4260	20220915	-28.87	2800	20230103	8.21	4175	-27.43	20230308	2800	8.21	20230103	4260	-28.87	20220915	2800	8.21	20230103	0.90	N	080420	500	398 억	149608	N	N	N	N
132	20230707	140602	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3030	-80	5	-2.57	133480800	43730	62.58	3105	3110	3025	4040	2180	3110	3052.39	0.19	0	-8464	3240	3175	3135	3070	3030	3155	3050	399	930	500	2110	5	1	79721622	2416	-3030.00	0.68	12	0.05	-1.00	4472.00	4260	20220915	-28.87	2800	20230103	8.21	4175	-27.43	20230308	2800	8.21	20230103	4260	-28.87	20220915	2800	8.21	20230103	0.90	N	080420	500	398 억	149608	N	N	N	N
133	20230707	130557	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3050	-60	5	-1.93	122884990	40235	57.58	3105	3110	3025	4040	2180	3110	3054.18	0.19	0	-6479	3240	3175	3135	3070	3030	3155	3050	399	930	500	2110	5	1	79721622	2432	-3050.00	0.68	12	0.05	-1.00	4472.00	4260	20220915	-28.40	2800	20230103	8.93	4175	-26.95	20230308	2800	8.93	20230103	4260	-28.40	20220915	2800	8.93	20230103	0.90	N	080420	500	398 억	149608	N	N	N	N
134	20230707	120557	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3025	-85	5	-2.73	112730865	36894	52.80	3105	3110	3025	4040	2180	3110	3055.53	0.19	0	-3982	3240	3175	3135	3070	3030	3155	3050	399	930	500	2110	5	1	79721622	2412	-3025.00	0.68	12	0.05	-1.00	4472.00	4260	20220915	-28.99	2800	20230103	8.04	4175	-27.54	20230308	2800	8.04	20230103	4260	-28.99	20220915	2800	8.04	20230103	0.90	N	080420	500	398 억	149608	N	N	N	N
135	20230707	110558	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3055	-55	5	-1.77	92199400	30118	43.10	3105	3110	3025	4040	2180	3110	3061.27	0.19	0	-4439	3240	3175	3135	3070	3030	3155	3050	399	930	500	2110	5	1	79721622	2435	-3055.00	0.68	12	0.04	-1.00	4472.00	4260	20220915	-28.29	2800	20230103	9.11	4175	-26.83	20230308	2800	9.11	20230103	4260	-28.29	20220915	2800	9.11	20230103	0.90	N	080420	500	398 억	149608	N	N	N	N
136	20230707	100552	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3075	-35	5	-1.13	27674650	8982	12.85	3105	3110	3075	4040	2180	3110	3081.12	0.19	0	1604	3240	3175	3135	3070	3030	3155	3050	399	930	500	2110	5	1	79721622	2451	-3075.00	0.69	12	0.01	-1.00	4472.00	4260	20220915	-27.82	2800	20230103	9.82	4175	-26.35	20230308	2800	9.82	20230103	4260	-27.82	20220915	2800	9.82	20230103	0.90	N	080420	500	398 억	149608	N	N	N	N
137	20230707	090552	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3105	-5	5	-0.16	717245	231	0.33	3105	3105	3095	4040	2180	3110	3104.96	0.19	0	-100	3240	3175	3135	3070	3030	3155	3050	399	930	500	2110	5	1	79721622	2475	-3105.00	0.69	12	0.00	-1.00	4472.00	4260	20220915	-27.11	2800	20230103	10.89	4175	-25.63	20230308	2800	10.89	20230103	4260	-27.11	20220915	2800	10.89	20230103	0.90	N	080420	500	398 억	149608	N	N	N	N
138	20230706	160553	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3110	-115	5	-3.57	218257940	69727	129.98	3200	3200	3095	4190	2260	3225	3130.14	0.20	0	-12871	3325	3275	3220	3170	3115	3300	3195	399	965	500	2190	5	1	79721622	2479	-3110.00	0.70	12	0.09	-1.00	4472.00	4260	20220915	-27.00	2800	20230103	11.07	4175	-25.51	20230308	2800	11.07	20230103	4260	-27.00	20220915	2800	11.07	20230103	0.90	N	080420	500	398 억	162852	N	N	N	N
139	20230706	150554	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3120	-105	5	-3.26	206111875	65827	122.71	3200	3200	3095	4190	2260	3225	3131.04	0.20	0	-11797	3325	3275	3220	3170	3115	3300	3195	399	965	500	2190	5	1	79721622	2487	-3120.00	0.70	12	0.08	-1.00	4472.00	4260	20220915	-26.76	2800	20230103	11.43	4175	-25.27	20230308	2800	11.43	20230103	4260	-26.76	20220915	2800	11.43	20230103	0.90	N	080420	500	398 억	162852	N	N	N	N
140	20230706	140554	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3110	-115	5	-3.57	189035060	60338	112.48	3200	3200	3095	4190	2260	3225	3132.86	0.20	0	-9423	3325	3275	3220	3170	3115	3300	3195	399	965	500	2190	5	1	79721622	2479	-3110.00	0.70	12	0.08	-1.00	4472.00	4260	20220915	-27.00	2800	20230103	11.07	4175	-25.51	20230308	2800	11.07	20230103	4260	-27.00	20220915	2800	11.07	20230103	0.90	N	080420	500	398 억	162852	N	N	N	N
141	20230706	130554	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3110	-115	5	-3.57	152486660	48564	90.53	3200	3200	3100	4190	2260	3225	3139.82	0.20	0	-8573	3325	3275	3220	3170	3115	3300	3195	399	965	500	2190	5	1	79721622	2479	-3110.00	0.70	12	0.06	-1.00	4472.00	4260	20220915	-27.00	2800	20230103	11.07	4175	-25.51	20230308	2800	11.07	20230103	4260	-27.00	20220915	2800	11.07	20230103	0.90	N	080420	500	398 억	162852	N	N	N	N
142	20230706	120551	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3145	-80	5	-2.48	89165005	28283	52.72	3200	3200	3130	4190	2260	3225	3152.47	0.20	0	-1644	3325	3275	3220	3170	3115	3300	3195	399	965	500	2190	5	1	79721622	2507	-3145.00	0.70	12	0.04	-1.00	4472.00	4260	20220915	-26.17	2800	20230103	12.32	4175	-24.67	20230308	2800	12.32	20230103	4260	-26.17	20220915	2800	12.32	20230103	0.90	N	080420	500	398 억	162852	N	N	N	N
143	20230706	110557	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3140	-85	5	-2.64	84732565	26873	50.10	3200	3200	3130	4190	2260	3225	3152.94	0.20	0	-798	3325	3275	3220	3170	3115	3300	3195	399	965	500	2190	5	1	79721622	2503	-3140.00	0.70	12	0.03	-1.00	4472.00	4260	20220915	-26.29	2800	20230103	12.14	4175	-24.79	20230308	2800	12.14	20230103	4260	-26.29	20220915	2800	12.14	20230103	0.90	N	080420	500	398 억	162852	N	N	N	N
144	20230706	100552	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3145	-80	5	-2.48	71604490	22703	42.32	3200	3200	3130	4190	2260	3225	3153.81	0.20	0	1424	3325	3275	3220	3170	3115	3300	3195	399	965	500	2190	5	1	79721622	2507	-3145.00	0.70	12	0.03	-1.00	4472.00	4260	20220915	-26.17	2800	20230103	12.32	4175	-24.67	20230308	2800	12.32	20230103	4260	-26.17	20220915	2800	12.32	20230103	0.90	N	080420	500	398 억	162852	N	N	N	N
145	20230706	090553	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3175	-50	5	-1.55	6300710	1982	3.69	3200	3200	3175	4190	2260	3225	3177.77	0.20	0	-146	3325	3275	3220	3170	3115	3300	3195	399	965	500	2190	5	1	79721622	2531	-3175.00	0.71	12	0.00	-1.00	4472.00	4260	20220915	-25.47	2800	20230103	13.39	4175	-23.95	20230308	2800	13.39	20230103	4260	-25.47	20220915	2800	13.39	20230103	0.90	N	080420	500	398 억	162852	N	N	N	N
146	20230705	160549	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3225	15	2	0.47	171607535	53610	141.36	3220	3270	3165	4170	2250	3210	3200.48	0.22	0	-8973	3256	3232	3206	3182	3156	3220	3170	399	960	500	2180	5	1	79721622	2571	-3225.00	0.72	12	0.07	-1.00	4472.00	4260	20220915	-24.30	2800	20230103	15.18	4175	-22.75	20230308	2800	15.18	20230103	4260	-24.30	20220915	2800	15.18	20230103	0.91	N	080420	500	398 억	171937	N	N	N	N
147	20230705	150549	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3220	10	2	0.31	154912070	48430	127.70	3220	3270	3165	4170	2250	3210	3198.68	0.22	0	-8498	3256	3232	3206	3182	3156	3220	3170	399	960	500	2180	5	1	79721622	2567	-3220.00	0.72	12	0.06	-1.00	4472.00	4260	20220915	-24.41	2800	20230103	15.00	4175	-22.87	20230308	2800	15.00	20230103	4260	-24.41	20220915	2800	15.00	20230103	0.91	N	080420	500	398 억	171937	N	N	N	N
148	20230705	140543	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3190	-20	5	-0.62	128460085	40171	105.93	3220	3270	3165	4170	2250	3210	3197.83	0.22	0	-6182	3256	3232	3206	3182	3156	3220	3170	399	960	500	2180	5	1	79721622	2543	-3190.00	0.71	12	0.05	-1.00	4472.00	4260	20220915	-25.12	2800	20230103	13.93	4175	-23.59	20230308	2800	13.93	20230103	4260	-25.12	20220915	2800	13.93	20230103	0.91	N	080420	500	398 억	171937	N	N	N	N
149	20230705	130544	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3175	-35	5	-1.09	121603265	38021	100.26	3220	3270	3165	4170	2250	3210	3198.32	0.22	0	-4990	3256	3232	3206	3182	3156	3220	3170	399	960	500	2180	5	1	79721622	2531	-3175.00	0.71	12	0.05	-1.00	4472.00	4260	20220915	-25.47	2800	20230103	13.39	4175	-23.95	20230308	2800	13.39	20230103	4260	-25.47	20220915	2800	13.39	20230103	0.91	N	080420	500	398 억	171937	N	N	N	N
150	20230705	120543	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3195	-15	5	-0.47	108486450	33895	89.38	3220	3270	3165	4170	2250	3210	3200.66	0.22	0	-4894	3256	3232	3206	3182	3156	3220	3170	399	960	500	2180	5	1	79721622	2547	-3195.00	0.71	12	0.04	-1.00	4472.00	4260	20220915	-25.00	2800	20230103	14.11	4175	-23.47	20230308	2800	14.11	20230103	4260	-25.00	20220915	2800	14.11	20230103	0.91	N	080420	500	398 억	171937	N	N	N	N
151	20230705	110549	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3205	-5	5	-0.16	102055110	31875	84.05	3220	3270	3165	4170	2250	3210	3201.73	0.22	0	-4465	3256	3232	3206	3182	3156	3220	3170	399	960	500	2180	5	1	79721622	2555	-3205.00	0.72	12	0.04	-1.00	4472.00	4260	20220915	-24.77	2800	20230103	14.46	4175	-23.23	20230308	2800	14.46	20230103	4260	-24.77	20220915	2800	14.46	20230103	0.91	N	080420	500	398 억	171937	N	N	N	N
152	20230705	100545	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3205	-5	5	-0.16	41958095	13018	34.33	3220	3270	3200	4170	2250	3210	3223.08	0.22	0	-5222	3256	3232	3206	3182	3156	3220	3170	399	960	500	2180	5	1	79721622	2555	-3205.00	0.72	12	0.02	-1.00	4472.00	4260	20220915	-24.77	2800	20230103	14.46	4175	-23.23	20230308	2800	14.46	20230103	4260	-24.77	20220915	2800	14.46	20230103	0.91	N	080420	500	398 억	171937	N	N	N	N
153	20230705	090544	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3245	35	2	1.09	14935715	4605	12.14	3220	3270	3220	4170	2250	3210	3243.37	0.22	0	-942	3256	3232	3206	3182	3156	3220	3170	399	960	500	2180	5	1	79721622	2587	-3245.00	0.73	12	0.01	-1.00	4472.00	4260	20220915	-23.83	2800	20230103	15.89	4175	-22.28	20230308	2800	15.89	20230103	4260	-23.83	20220915	2800	15.89	20230103	0.91	N	080420	500	398 억	171937	N	N	N	N
154	20230704	160542	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3210	-5	5	-0.16	121560495	37922	63.38	3220	3230	3180	4175	2255	3215	3205.54	0.22	0	-4574	3268	3241	3198	3171	3128	3255	3185	399	960	500	2180	5	1	79721622	2559	-3210.00	0.72	12	0.05	-1.00	4472.00	4260	20220915	-24.65	2800	20230103	14.64	4175	-23.11	20230308	2800	14.64	20230103	4260	-24.65	20220915	2800	14.64	20230103	0.91	N	080420	500	398 억	176062	N	N	N	N
155	20230704	150535	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3205	-10	5	-0.31	95553530	29806	49.81	3220	3230	3180	4175	2255	3215	3205.85	0.22	0	-3363	3268	3241	3198	3171	3128	3255	3185	399	960	500	2180	5	1	79721622	2555	-3205.00	0.72	12	0.04	-1.00	4472.00	4260	20220915	-24.77	2800	20230103	14.46	4175	-23.23	20230308	2800	14.46	20230103	4260	-24.77	20220915	2800	14.46	20230103	0.91	N	080420	500	398 억	176062	N	N	N	N
156	20230704	140541	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3205	-10	5	-0.31	71100185	22139	37.00	3220	3230	3195	4175	2255	3215	3211.54	0.22	0	-3336	3268	3241	3198	3171	3128	3255	3185	399	960	500	2180	5	1	79721622	2555	-3205.00	0.72	12	0.03	-1.00	4472.00	4260	20220915	-24.77	2800	20230103	14.46	4175	-23.23	20230308	2800	14.46	20230103	4260	-24.77	20220915	2800	14.46	20230103	0.91	N	080420	500	398 억	176062	N	N	N	N
157	20230704	130532	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3210	-5	5	-0.16	68715635	21394	35.75	3220	3230	3195	4175	2255	3215	3211.91	0.22	0	-3270	3268	3241	3198	3171	3128	3255	3185	399	960	500	2180	5	1	79721622	2559	-3210.00	0.72	12	0.03	-1.00	4472.00	4260	20220915	-24.65	2800	20230103	14.64	4175	-23.11	20230308	2800	14.64	20230103	4260	-24.65	20220915	2800	14.64	20230103	0.91	N	080420	500	398 억	176062	N	N	N	N
158	20230704	120538	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3210	-5	5	-0.16	67628405	21054	35.19	3220	3230	3195	4175	2255	3215	3212.14	0.22	0	-3270	3268	3241	3198	3171	3128	3255	3185	399	960	500	2180	5	1	79721622	2559	-3210.00	0.72	12	0.03	-1.00	4472.00	4260	20220915	-24.65	2800	20230103	14.64	4175	-23.11	20230308	2800	14.64	20230103	4260	-24.65	20220915	2800	14.64	20230103	0.91	N	080420	500	398 억	176062	N	N	N	N
159	20230704	110534	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3215	0	3	0.00	64250095	20001	33.43	3220	3230	3195	4175	2255	3215	3212.34	0.22	0	-2831	3268	3241	3198	3171	3128	3255	3185	399	960	500	2180	5	1	79721622	2563	-3215.00	0.72	12	0.03	-1.00	4472.00	4260	20220915	-24.53	2800	20230103	14.82	4175	-22.99	20230308	2800	14.82	20230103	4260	-24.53	20220915	2800	14.82	20230103	0.91	N	080420	500	398 억	176062	N	N	N	N
160	20230704	100532	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3210	-5	5	-0.16	25017615	7805	13.04	3220	3220	3195	4175	2255	3215	3205.33	0.22	0	-1264	3268	3241	3198	3171	3128	3255	3185	399	960	500	2180	5	1	79721622	2559	-3210.00	0.72	12	0.01	-1.00	4472.00	4260	20220915	-24.65	2800	20230103	14.64	4175	-23.11	20230308	2800	14.64	20230103	4260	-24.65	20220915	2800	14.64	20230103	0.91	N	080420	500	398 억	176062	N	N	N	N
161	20230704	090532	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3195	-20	5	-0.62	801245	249	0.42	3220	3220	3195	4175	2255	3215	3217.85	0.22	0	-102	3268	3241	3198	3171	3128	3255	3185	399	960	500	2180	5	1	79721622	2547	-3195.00	0.71	12	0.00	-1.00	4472.00	4260	20220915	-25.00	2800	20230103	14.11	4175	-23.47	20230308	2800	14.11	20230103	4260	-25.00	20220915	2800	14.11	20230103	0.91	N	080420	500	398 억	176062	N	N	N	N
162	20230703	160525	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3215	45	2	1.42	181060075	56834	156.50	3155	3225	3155	4120	2220	3170	3185.77	0.22	0	-1019	3220	3195	3165	3140	3110	3197	3142	399	950	500	2150	5	1	79721622	2563	-3215.00	0.72	12	0.07	-1.00	4472.00	4295	20220630	-25.15	2800	20230103	14.82	4175	-22.99	20230308	2800	14.82	20230103	4260	-24.53	20220915	2800	14.82	20230103	0.91	N	080420	500	398 억	177081	N	N	N	N
163	20230703	150530	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3220	50	2	1.58	167252120	52514	144.61	3155	3225	3155	4120	2220	3170	3184.91	0.22	0	-936	3220	3195	3165	3140	3110	3197	3142	399	950	500	2150	5	1	79721622	2567	-3220.00	0.72	12	0.07	-1.00	4472.00	4295	20220630	-25.03	2800	20230103	15.00	4175	-22.87	20230308	2800	15.00	20230103	4260	-24.41	20220915	2800	15.00	20230103	0.91	N	080420	500	398 억	177081	N	N	N	N
164	20230703	140531	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3175	5	2	0.16	100086185	31544	86.86	3155	3190	3155	4120	2220	3170	3172.91	0.22	0	1498	3220	3195	3165	3140	3110	3197	3142	399	950	500	2150	5	1	79721622	2531	-3175.00	0.71	12	0.04	-1.00	4472.00	4295	20220630	-26.08	2800	20230103	13.39	4175	-23.95	20230308	2800	13.39	20230103	4260	-25.47	20220915	2800	13.39	20230103	0.91	N	080420	500	398 억	177081	N	N	N	N
165	20230703	130527	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3175	5	2	0.16	86243050	27184	74.86	3155	3190	3155	4120	2220	3170	3172.57	0.22	0	2456	3220	3195	3165	3140	3110	3197	3142	399	950	500	2150	5	1	79721622	2531	-3175.00	0.71	12	0.03	-1.00	4472.00	4295	20220630	-26.08	2800	20230103	13.39	4175	-23.95	20230308	2800	13.39	20230103	4260	-25.47	20220915	2800	13.39	20230103	0.91	N	080420	500	398 억	177081	N	N	N	N
166	20230703	120533	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3175	5	2	0.16	68687410	21655	59.63	3155	3190	3155	4120	2220	3170	3171.90	0.22	0	2452	3220	3195	3165	3140	3110	3197	3142	399	950	500	2150	5	1	79721622	2531	-3175.00	0.71	12	0.03	-1.00	4472.00	4295	20220630	-26.08	2800	20230103	13.39	4175	-23.95	20230308	2800	13.39	20230103	4260	-25.47	20220915	2800	13.39	20230103	0.91	N	080420	500	398 억	177081	N	N	N	N
167	20230703	110527	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3170	0	3	0.00	59284495	18691	51.47	3155	3190	3155	4120	2220	3170	3171.82	0.22	0	2674	3220	3195	3165	3140	3110	3197	3142	399	950	500	2150	5	1	79721622	2527	-3170.00	0.71	12	0.02	-1.00	4472.00	4295	20220630	-26.19	2800	20230103	13.21	4175	-24.07	20230308	2800	13.21	20230103	4260	-25.59	20220915	2800	13.21	20230103	0.91	N	080420	500	398 억	177081	N	N	N	N
168	20230703	100520	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3185	15	2	0.47	50445115	15904	43.79	3155	3190	3155	4120	2220	3170	3171.85	0.22	0	2615	3220	3195	3165	3140	3110	3197	3142	399	950	500	2150	5	1	79721622	2539	-3185.00	0.71	12	0.02	-1.00	4472.00	4295	20220630	-25.84	2800	20230103	13.75	4175	-23.71	20230308	2800	13.75	20230103	4260	-25.23	20220915	2800	13.75	20230103	0.91	N	080420	500	398 억	177081	N	N	N	N
169	20230703	090524	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	3170	0	3	0.00	1170655	371	1.02	3155	3170	3155	4120	2220	3170	3155.40	0.22	0	-3	3220	3195	3165	3140	3110	3197	3142	399	950	500	2150	5	1	79721622	2527	-3170.00	0.71	12	0.00	-1.00	4472.00	4295	20220630	-26.19	2800	20230103	13.21	4175	-24.07	20230308	2800	13.21	20230103	4260	-25.59	20220915	2800	13.21	20230103	0.91	N	080420	500	398 억	177081	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History