KissMeData/043200/price/prices-20230701.csv at 58129ce5a80a00d4cb7d2fd0ff425fea69e7f3d5

Files

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

67 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	160456	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	760	9	2	1.20	65600241	86169	64.07	751	800	740	976	526	751	761.30	0.56	0	-14547	775	762	738	725	701	769	732	209	225	500	520	1	1	41804315	318	-6.85	1.31	12	0.21	-111.00	579.00	1250	20220811	-39.20	694	20230726	9.51	1088	-30.15	20230213	694	9.51	20230726	1250	-39.20	20220811	694	9.51	20230726	0.13	N	043200	500	209 억	234224	N	N	N	N
3	20230731	150500	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	764	13	2	1.73	61581363	80884	60.14	751	800	740	976	526	751	761.35	0.56	0	-14534	775	762	738	725	701	769	732	209	225	500	520	1	1	41804315	319	-6.88	1.32	12	0.19	-111.00	579.00	1250	20220811	-38.88	694	20230726	10.09	1088	-29.78	20230213	694	10.09	20230726	1250	-38.88	20220811	694	10.09	20230726	0.13	N	043200	500	209 억	234224	N	N	N	N
4	20230731	140458	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	767	16	2	2.13	53319575	70079	52.10	751	800	740	976	526	751	760.85	0.56	0	-11691	775	762	738	725	701	769	732	209	225	500	520	1	1	41804315	321	-6.91	1.32	12	0.17	-111.00	579.00	1250	20220811	-38.64	694	20230726	10.52	1088	-29.50	20230213	694	10.52	20230726	1250	-38.64	20220811	694	10.52	20230726	0.13	N	043200	500	209 억	234224	N	N	N	N
5	20230731	130459	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	768	17	2	2.26	50319020	66174	49.20	751	800	740	976	526	751	760.40	0.56	0	-11681	775	762	738	725	701	769	732	209	225	500	520	1	1	41804315	321	-6.92	1.33	12	0.16	-111.00	579.00	1250	20220811	-38.56	694	20230726	10.66	1088	-29.41	20230213	694	10.66	20230726	1250	-38.56	20220811	694	10.66	20230726	0.13	N	043200	500	209 억	234224	N	N	N	N
6	20230731	120504	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	769	18	2	2.40	43801079	57682	42.89	751	800	740	976	526	751	759.35	0.56	0	-11443	775	762	738	725	701	769	732	209	225	500	520	1	1	41804315	321	-6.93	1.33	12	0.14	-111.00	579.00	1250	20220811	-38.48	694	20230726	10.81	1088	-29.32	20230213	694	10.81	20230726	1250	-38.48	20220811	694	10.81	20230726	0.13	N	043200	500	209 억	234224	N	N	N	N
7	20230731	110505	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	767	16	2	2.13	39810862	52486	39.02	751	800	740	976	526	751	758.50	0.56	0	-11443	775	762	738	725	701	769	732	209	225	500	520	1	1	41804315	321	-6.91	1.32	12	0.13	-111.00	579.00	1250	20220811	-38.64	694	20230726	10.52	1088	-29.50	20230213	694	10.52	20230726	1250	-38.64	20220811	694	10.52	20230726	0.13	N	043200	500	209 억	234224	N	N	N	N
8	20230731	100505	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	763	12	2	1.60	33950238	44854	33.35	751	800	740	976	526	751	756.91	0.56	0	-8388	775	762	738	725	701	769	732	209	225	500	520	1	1	41804315	319	-6.87	1.32	12	0.11	-111.00	579.00	1250	20220811	-38.96	694	20230726	9.94	1088	-29.87	20230213	694	9.94	20230726	1250	-38.96	20220811	694	9.94	20230726	0.13	N	043200	500	209 억	234224	N	N	N	N
9	20230731	090457	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	752	1	2	0.13	3116651	4150	3.09	751	752	751	976	526	751	751.00	0.56	0	-1	775	762	738	725	701	769	732	209	225	500	520	1	1	41804315	314	-6.77	1.30	12	0.01	-111.00	579.00	1250	20220811	-39.84	694	20230726	8.36	1088	-30.88	20230213	694	8.36	20230726	1250	-39.84	20220811	694	8.36	20230726	0.13	N	043200	500	209 억	234224	N	N	N	N
10	20230728	160500	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	751	7	2	0.94	98039279	134396	89.28	744	751	714	967	521	744	729.27	0.57	0	-2456	776	759	728	711	680	768	720	209	223	500	520	1	1	41804315	314	-6.77	1.30	12	0.32	-111.00	579.00	1250	20220811	-39.92	694	20230726	8.21	1088	-30.97	20230213	694	8.21	20230726	1250	-39.92	20220811	694	8.21	20230726	0.14	N	043200	500	209 억	236680	N	N	N	N
11	20230728	150459	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	750	6	2	0.81	95402713	130881	86.94	744	750	714	967	521	744	728.93	0.57	0	-1971	776	759	728	711	680	768	720	209	223	500	520	1	1	41804315	314	-6.76	1.30	12	0.31	-111.00	579.00	1250	20220811	-40.00	694	20230726	8.07	1088	-31.07	20230213	694	8.07	20230726	1250	-40.00	20220811	694	8.07	20230726	0.14	N	043200	500	209 억	236680	N	N	N	N
12	20230728	140458	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	739	-5	5	-0.67	85447141	117521	78.07	744	744	714	967	521	744	727.08	0.57	0	-110	776	759	728	711	680	768	720	209	223	500	520	1	1	41804315	309	-6.66	1.28	12	0.28	-111.00	579.00	1250	20220811	-40.88	694	20230726	6.48	1088	-32.08	20230213	694	6.48	20230726	1250	-40.88	20220811	694	6.48	20230726	0.14	N	043200	500	209 억	236680	N	N	N	N
13	20230728	130500	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	733	-11	5	-1.48	73209706	100918	67.04	744	744	714	967	521	744	725.44	0.57	0	-3812	776	759	728	711	680	768	720	209	223	500	520	1	1	41804315	306	-6.60	1.27	12	0.24	-111.00	579.00	1250	20220811	-41.36	694	20230726	5.62	1088	-32.63	20230213	694	5.62	20230726	1250	-41.36	20220811	694	5.62	20230726	0.14	N	043200	500	209 억	236680	N	N	N	N
14	20230728	120457	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	736	-8	5	-1.08	68030826	93901	62.38	744	744	714	967	521	744	724.50	0.57	0	-2387	776	759	728	711	680	768	720	209	223	500	520	1	1	41804315	308	-6.63	1.27	12	0.22	-111.00	579.00	1250	20220811	-41.12	694	20230726	6.05	1088	-32.35	20230213	694	6.05	20230726	1250	-41.12	20220811	694	6.05	20230726	0.14	N	043200	500	209 억	236680	N	N	N	N
15	20230728	110501	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	728	-16	5	-2.15	53393219	73989	49.15	744	744	714	967	521	744	721.64	0.57	0	-1011	776	759	728	711	680	768	720	209	223	500	520	1	1	41804315	304	-6.56	1.26	12	0.18	-111.00	579.00	1250	20220811	-41.76	694	20230726	4.90	1088	-33.09	20230213	694	4.90	20230726	1250	-41.76	20220811	694	4.90	20230726	0.14	N	043200	500	209 억	236680	N	N	N	N
16	20230728	100457	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	717	-27	5	-3.63	33132038	45857	30.46	744	744	714	967	521	744	722.51	0.57	0	-3001	776	759	728	711	680	768	720	209	223	500	520	1	1	41804315	300	-6.46	1.24	12	0.11	-111.00	579.00	1250	20220811	-42.64	694	20230726	3.31	1088	-34.10	20230213	694	3.31	20230726	1250	-42.64	20220811	694	3.31	20230726	0.14	N	043200	500	209 억	236680	N	N	N	N
17	20230728	090500	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	724	-20	5	-2.69	11912996	16357	10.87	744	744	720	967	521	744	728.31	0.57	0	-201	776	759	728	711	680	768	720	209	223	500	520	1	1	41804315	303	-6.52	1.25	12	0.04	-111.00	579.00	1250	20220811	-42.08	694	20230726	4.32	1088	-33.46	20230213	694	4.32	20230726	1250	-42.08	20220811	694	4.32	20230726	0.14	N	043200	500	209 억	236680	N	N	N	N
18	20230727	160457	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	744	42	2	5.98	108442498	150439	44.34	697	745	697	912	492	702	720.84	0.51	-17291	24750	800	750	722	672	644	737	659	209	210	500	490	1	1	41804315	311	-6.70	1.28	12	0.36	-111.00	579.00	1250	20220811	-40.48	694	20230726	7.20	1088	-31.62	20230213	694	7.20	20230726	1250	-40.48	20220811	694	7.20	20230726	0.14	N	043200	500	209 억	212944	N	N	N	N
19	20230727	150458	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	735	33	2	4.70	100076159	139104	41.00	697	735	697	912	492	702	719.43	0.51	-17291	25178	800	750	722	672	644	737	659	209	210	500	490	1	1	41804315	307	-6.62	1.27	12	0.33	-111.00	579.00	1250	20220811	-41.20	694	20230726	5.91	1088	-32.44	20230213	694	5.91	20230726	1250	-41.20	20220811	694	5.91	20230726	0.14	N	043200	500	209 억	212944	N	N	N	N
20	20230727	140454	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	730	28	2	3.99	91342435	127206	37.49	697	735	697	912	492	702	718.07	0.51	-17291	26466	800	750	722	672	644	737	659	209	210	500	490	1	1	41804315	305	-6.58	1.26	12	0.30	-111.00	579.00	1250	20220811	-41.60	694	20230726	5.19	1088	-32.90	20230213	694	5.19	20230726	1250	-41.60	20220811	694	5.19	20230726	0.14	N	043200	500	209 억	212944	N	N	N	N
21	20230727	130455	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	724	22	2	3.13	77665250	108451	31.96	697	728	697	912	492	702	716.13	0.51	-17291	25802	800	750	722	672	644	737	659	209	210	500	490	1	1	41804315	303	-6.52	1.25	12	0.26	-111.00	579.00	1250	20220811	-42.08	694	20230726	4.32	1088	-33.46	20230213	694	4.32	20230726	1250	-42.08	20220811	694	4.32	20230726	0.14	N	043200	500	209 억	212944	N	N	N	N
22	20230727	120457	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	723	21	2	2.99	75270274	105139	30.99	697	728	697	912	492	702	715.91	0.51	-17291	25661	800	750	722	672	644	737	659	209	210	500	490	1	1	41804315	302	-6.51	1.25	12	0.25	-111.00	579.00	1250	20220811	-42.16	694	20230726	4.18	1088	-33.55	20230213	694	4.18	20230726	1250	-42.16	20220811	694	4.18	20230726	0.14	N	043200	500	209 억	212944	N	N	N	N
23	20230727	110456	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	725	23	2	3.28	66437707	92918	27.39	697	728	697	912	492	702	715.01	0.51	-17291	31000	800	750	722	672	644	737	659	209	210	500	490	1	1	41804315	303	-6.53	1.25	12	0.22	-111.00	579.00	1250	20220811	-42.00	694	20230726	4.47	1088	-33.36	20230213	694	4.47	20230726	1250	-42.00	20220811	694	4.47	20230726	0.14	N	043200	500	209 억	212944	N	N	N	N
24	20230727	100456	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	723	21	2	2.99	56975908	79868	23.54	697	726	697	912	492	702	713.38	0.51	-17291	31700	800	750	722	672	644	737	659	209	210	500	490	1	1	41804315	302	-6.51	1.25	12	0.19	-111.00	579.00	1250	20220811	-42.16	694	20230726	4.18	1088	-33.55	20230213	694	4.18	20230726	1250	-42.16	20220811	694	4.18	20230726	0.14	N	043200	500	209 억	212944	N	N	N	N
25	20230727	090456	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	720	18	2	2.56	14579799	20641	6.08	697	720	697	912	492	702	706.35	0.51	-17291	5716	800	750	722	672	644	737	659	209	210	500	490	1	1	41804315	301	-6.49	1.24	12	0.05	-111.00	579.00	1250	20220811	-42.40	694	20230726	3.75	1088	-33.82	20230213	694	3.75	20230726	1250	-42.40	20220811	694	3.75	20230726	0.14	N	043200	500	209 억	212944	N	N	N	N
26	20230726	160454	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	702	-65	5	-8.47	244246043	338796	153.01	771	772	694	997	537	767	720.92	0.55	0	-17291	793	779	773	759	753	777	757	209	230	500	530	1	1	41804315	293	-6.32	1.21	12	0.81	-111.00	579.00	1250	20220811	-43.84	694	20230726	1.15	1088	-35.48	20230213	694	1.15	20230726	1250	-43.84	20220811	694	1.15	20230726	0.14	N	043200	500	209 억	230235	N	N	N	N
27	20230726	150457	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	710	-57	5	-7.43	240100497	332892	150.34	771	772	694	997	537	767	721.26	0.55	0	-18082	793	779	773	759	753	777	757	209	230	500	530	1	1	41804315	297	-6.40	1.23	12	0.80	-111.00	579.00	1250	20220811	-43.20	694	20230726	2.31	1088	-34.74	20230213	694	2.31	20230726	1250	-43.20	20220811	694	2.31	20230726	0.14	N	043200	500	209 억	230235	N	N	N	N
28	20230726	140456	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	699	-68	5	-8.87	223744153	309878	139.95	771	772	694	997	537	767	722.04	0.55	0	-19475	793	779	773	759	753	777	757	209	230	500	530	1	1	41804315	292	-6.30	1.21	12	0.74	-111.00	579.00	1250	20220811	-44.08	694	20230726	0.72	1088	-35.75	20230213	694	0.72	20230726	1250	-44.08	20220811	694	0.72	20230726	0.14	N	043200	500	209 억	230235	N	N	N	N
29	20230726	130452	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	705	-62	5	-8.08	182727178	251164	113.43	771	772	700	997	537	767	727.52	0.55	0	-30437	793	779	773	759	753	777	757	209	230	500	530	1	1	41804315	295	-6.35	1.22	12	0.60	-111.00	579.00	1250	20220811	-43.60	700	20230726	0.71	1088	-35.20	20230213	700	0.71	20230726	1250	-43.60	20220811	700	0.71	20230726	0.14	N	043200	500	209 억	230235	N	N	N	N
30	20230726	120455	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	706	-61	5	-7.95	155314651	212097	95.79	771	772	700	997	537	767	732.28	0.55	0	-16660	793	779	773	759	753	777	757	209	230	500	530	1	1	41804315	295	-6.36	1.22	12	0.51	-111.00	579.00	1250	20220811	-43.52	700	20230726	0.86	1088	-35.11	20230213	700	0.86	20230726	1250	-43.52	20220811	700	0.86	20230726	0.14	N	043200	500	209 억	230235	N	N	N	N
31	20230726	110452	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	716	-51	5	-6.65	132788612	180127	81.35	771	772	700	997	537	767	737.19	0.55	0	-16723	793	779	773	759	753	777	757	209	230	500	530	1	1	41804315	299	-6.45	1.24	12	0.43	-111.00	579.00	1250	20220811	-42.72	700	20230726	2.29	1088	-34.19	20230213	700	2.29	20230726	1250	-42.72	20220811	700	2.29	20230726	0.14	N	043200	500	209 억	230235	N	N	N	N
32	20230726	100456	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	730	-37	5	-4.82	75726602	100546	45.41	771	772	730	997	537	767	753.15	0.55	0	-25595	793	779	773	759	753	777	757	209	230	500	530	1	1	41804315	305	-6.58	1.26	12	0.24	-111.00	579.00	1250	20220811	-41.60	730	20230726	0.00	1088	-32.90	20230213	730	0.00	20230726	1250	-41.60	20220811	730	0.00	20230726	0.14	N	043200	500	209 억	230235	N	N	N	N
33	20230726	090451	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	766	-1	5	-0.13	11078355	14443	6.52	771	772	766	997	537	767	767.04	0.55	0	-13245	793	779	773	759	753	777	757	209	230	500	530	1	1	41804315	320	-6.90	1.32	12	0.03	-111.00	579.00	1250	20220811	-38.72	766	20230726	0.00	1088	-29.60	20230213	766	0.00	20230726	1250	-38.72	20220811	766	0.00	20230726	0.14	N	043200	500	209 억	230235	N	N	N	N
34	20230725	160450	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	767	-21	5	-2.66	170854229	220258	81.73	786	787	767	1024	552	788	775.70	0.59	0	-16997	822	805	794	777	766	799	771	209	236	500	550	1	1	41804315	321	-6.91	1.32	12	0.53	-111.00	579.00	1250	20220811	-38.64	767	20230725	0.00	1088	-29.50	20230213	767	0.00	20230725	1250	-38.64	20220811	767	0.00	20230725	0.14	N	043200	500	209 억	247232	N	N	N	N
35	20230725	150447	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	774	-14	5	-1.78	160813865	207189	76.88	786	787	770	1024	552	788	776.17	0.59	0	-14695	822	805	794	777	766	799	771	209	236	500	550	1	1	41804315	324	-6.97	1.34	12	0.50	-111.00	579.00	1250	20220811	-38.08	770	20230725	0.52	1088	-28.86	20230213	770	0.52	20230725	1250	-38.08	20220811	770	0.52	20230725	0.14	N	043200	500	209 억	247232	N	N	N	N
36	20230725	140447	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	771	-17	5	-2.16	132035903	169867	63.03	786	787	770	1024	552	788	777.29	0.59	0	-11197	822	805	794	777	766	799	771	209	236	500	550	1	1	41804315	322	-6.95	1.33	12	0.41	-111.00	579.00	1250	20220811	-38.32	770	20230725	0.13	1088	-29.14	20230213	770	0.13	20230725	1250	-38.32	20220811	770	0.13	20230725	0.14	N	043200	500	209 억	247232	N	N	N	N
37	20230725	130451	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	776	-12	5	-1.52	115084265	147893	54.88	786	787	773	1024	552	788	778.16	0.59	0	-10969	822	805	794	777	766	799	771	209	236	500	550	1	1	41804315	324	-6.99	1.34	12	0.35	-111.00	579.00	1250	20220811	-37.92	770	20230313	0.78	1088	-28.68	20230213	770	0.78	20230313	1250	-37.92	20220811	770	0.78	20230313	0.14	N	043200	500	209 억	247232	N	N	N	N
38	20230725	120451	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	777	-11	5	-1.40	110155581	141549	52.52	786	787	773	1024	552	788	778.22	0.59	0	-7497	822	805	794	777	766	799	771	209	236	500	550	1	1	41804315	325	-7.00	1.34	12	0.34	-111.00	579.00	1250	20220811	-37.84	770	20230313	0.91	1088	-28.58	20230213	770	0.91	20230313	1250	-37.84	20220811	770	0.91	20230313	0.14	N	043200	500	209 억	247232	N	N	N	N
39	20230725	110449	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	776	-12	5	-1.52	71904605	92233	34.22	786	787	775	1024	552	788	779.60	0.59	0	-231	822	805	794	777	766	799	771	209	236	500	550	1	1	41804315	324	-6.99	1.34	12	0.22	-111.00	579.00	1250	20220811	-37.92	770	20230313	0.78	1088	-28.68	20230213	770	0.78	20230313	1250	-37.92	20220811	770	0.78	20230313	0.14	N	043200	500	209 억	247232	N	N	N	N
40	20230725	100448	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	779	-9	5	-1.14	49522208	63422	23.53	786	787	779	1024	552	788	780.84	0.59	0	944	822	805	794	777	766	799	771	209	236	500	550	1	1	41804315	326	-7.02	1.35	12	0.15	-111.00	579.00	1250	20220811	-37.68	770	20230313	1.17	1088	-28.40	20230213	770	1.17	20230313	1250	-37.68	20220811	770	1.17	20230313	0.14	N	043200	500	209 억	247232	N	N	N	N
41	20230725	090448	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	782	-6	5	-0.76	1395964	1779	0.66	786	787	782	1024	552	788	784.69	0.59	0	-1464	822	805	794	777	766	799	771	209	236	500	550	1	1	41804315	327	-7.05	1.35	12	0.00	-111.00	579.00	1250	20220811	-37.44	770	20230313	1.56	1088	-28.12	20230213	770	1.56	20230313	1250	-37.44	20220811	770	1.56	20230313	0.14	N	043200	500	209 억	247232	N	N	N	N
42	20230724	160450	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	788	-22	5	-2.72	214028660	268800	239.60	810	811	783	1053	567	810	796.24	0.63	0	-16529	818	813	809	804	800	816	807	209	243	500	560	1	1	41804315	329	-7.10	1.36	12	0.64	-111.00	579.00	1250	20220811	-36.96	770	20230313	2.34	1088	-27.57	20230213	770	2.34	20230313	1250	-36.96	20220811	770	2.34	20230313	0.14	N	043200	500	209 억	263761	N	N	N	N
43	20230724	150446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	788	-22	5	-2.72	209293276	262785	234.23	810	811	783	1053	567	810	796.44	0.63	0	-16529	818	813	809	804	800	816	807	209	243	500	560	1	1	41804315	329	-7.10	1.36	12	0.63	-111.00	579.00	1250	20220811	-36.96	770	20230313	2.34	1088	-27.57	20230213	770	2.34	20230313	1250	-36.96	20220811	770	2.34	20230313	0.14	N	043200	500	209 억	263761	N	N	N	N
44	20230724	140445	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	787	-23	5	-2.84	180527399	226195	201.62	810	811	783	1053	567	810	798.11	0.63	0	-16089	818	813	809	804	800	816	807	209	243	500	560	1	1	41804315	329	-7.09	1.36	12	0.54	-111.00	579.00	1250	20220811	-37.04	770	20230313	2.21	1088	-27.67	20230213	770	2.21	20230313	1250	-37.04	20220811	770	2.21	20230313	0.14	N	043200	500	209 억	263761	N	N	N	N
45	20230724	130446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	792	-18	5	-2.22	160376220	200606	178.81	810	811	791	1053	567	810	799.46	0.63	0	-14634	818	813	809	804	800	816	807	209	243	500	560	1	1	41804315	331	-7.14	1.37	12	0.48	-111.00	579.00	1250	20220811	-36.64	770	20230313	2.86	1088	-27.21	20230213	770	2.86	20230313	1250	-36.64	20220811	770	2.86	20230313	0.14	N	043200	500	209 억	263761	N	N	N	N
46	20230724	120447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	795	-15	5	-1.85	150960005	188719	168.22	810	811	792	1053	567	810	799.92	0.63	0	-12720	818	813	809	804	800	816	807	209	243	500	560	1	1	41804315	332	-7.16	1.37	12	0.45	-111.00	579.00	1250	20220811	-36.40	770	20230313	3.25	1088	-26.93	20230213	770	3.25	20230313	1250	-36.40	20220811	770	3.25	20230313	0.14	N	043200	500	209 억	263761	N	N	N	N
47	20230724	110449	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	799	-11	5	-1.36	119372496	149080	132.88	810	811	799	1053	567	810	800.73	0.63	0	-8944	818	813	809	804	800	816	807	209	243	500	560	1	1	41804315	334	-7.20	1.38	12	0.36	-111.00	579.00	1250	20220811	-36.08	770	20230313	3.77	1088	-26.56	20230213	770	3.77	20230313	1250	-36.08	20220811	770	3.77	20230313	0.14	N	043200	500	209 억	263761	N	N	N	N
48	20230724	100444	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	803	-7	5	-0.86	78163793	97578	86.98	810	811	800	1053	567	810	801.04	0.63	0	-3987	818	813	809	804	800	816	807	209	243	500	560	1	1	41804315	336	-7.23	1.39	12	0.23	-111.00	579.00	1250	20220811	-35.76	770	20230313	4.29	1088	-26.19	20230213	770	4.29	20230313	1250	-35.76	20220811	770	4.29	20230313	0.14	N	043200	500	209 억	263761	N	N	N	N
49	20230724	090447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	803	-7	5	-0.86	1799325	2225	1.98	810	811	803	1053	567	810	808.69	0.63	0	-946	818	813	809	804	800	816	807	209	243	500	560	1	1	41804315	336	-7.23	1.39	12	0.01	-111.00	579.00	1250	20220811	-35.76	770	20230313	4.29	1088	-26.19	20230213	770	4.29	20230313	1250	-35.76	20220811	770	4.29	20230313	0.14	N	043200	500	209 억	263761	N	N	N	N
50	20230721	160442	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	810	-4	5	-0.49	90618097	112189	160.52	808	814	805	1058	570	814	807.73	0.66	0	-11072	822	818	813	809	804	818	809	209	244	500	560	1	1	41804315	339	-7.30	1.40	12	0.27	-111.00	579.00	1250	20220811	-35.20	770	20230313	5.19	1088	-25.55	20230213	770	5.19	20230313	1250	-35.20	20220811	770	5.19	20230313	0.14	N	043200	500	209 억	274833	N	N	N	N
51	20230721	150446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	807	-7	5	-0.86	83015876	102787	147.07	808	814	805	1058	570	814	807.65	0.66	0	-11072	822	818	813	809	804	818	809	209	244	500	560	1	1	41804315	337	-7.27	1.39	12	0.25	-111.00	579.00	1250	20220811	-35.44	770	20230313	4.81	1088	-25.83	20230213	770	4.81	20230313	1250	-35.44	20220811	770	4.81	20230313	0.14	N	043200	500	209 억	274833	N	N	N	N
52	20230721	140443	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	810	-4	5	-0.49	58436409	72341	103.50	808	814	805	1058	570	814	807.79	0.66	0	-6292	822	818	813	809	804	818	809	209	244	500	560	1	1	41804315	339	-7.30	1.40	12	0.17	-111.00	579.00	1250	20220811	-35.20	770	20230313	5.19	1088	-25.55	20230213	770	5.19	20230313	1250	-35.20	20220811	770	5.19	20230313	0.14	N	043200	500	209 억	274833	N	N	N	N
53	20230721	130444	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	809	-5	5	-0.61	53544059	66287	94.84	808	814	805	1058	570	814	807.76	0.66	0	-4127	822	818	813	809	804	818	809	209	244	500	560	1	1	41804315	338	-7.29	1.40	12	0.16	-111.00	579.00	1250	20220811	-35.28	770	20230313	5.06	1088	-25.64	20230213	770	5.06	20230313	1250	-35.28	20220811	770	5.06	20230313	0.14	N	043200	500	209 억	274833	N	N	N	N
54	20230721	120449	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	807	-7	5	-0.86	34671605	42898	61.38	808	814	805	1058	570	814	808.23	0.66	0	-3045	822	818	813	809	804	818	809	209	244	500	560	1	1	41804315	337	-7.27	1.39	12	0.10	-111.00	579.00	1250	20220811	-35.44	770	20230313	4.81	1088	-25.83	20230213	770	4.81	20230313	1250	-35.44	20220811	770	4.81	20230313	0.14	N	043200	500	209 억	274833	N	N	N	N
55	20230721	110447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	809	-5	5	-0.61	31520744	39000	55.80	808	814	805	1058	570	814	808.22	0.66	0	-1351	822	818	813	809	804	818	809	209	244	500	560	1	1	41804315	338	-7.29	1.40	12	0.09	-111.00	579.00	1250	20220811	-35.28	770	20230313	5.06	1088	-25.64	20230213	770	5.06	20230313	1250	-35.28	20220811	770	5.06	20230313	0.14	N	043200	500	209 억	274833	N	N	N	N
56	20230721	100446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	807	-7	5	-0.86	19950664	24695	35.33	808	814	805	1058	570	814	807.88	0.66	0	-436	822	818	813	809	804	818	809	209	244	500	560	1	1	41804315	337	-7.27	1.39	12	0.06	-111.00	579.00	1250	20220811	-35.44	770	20230313	4.81	1088	-25.83	20230213	770	4.81	20230313	1250	-35.44	20220811	770	4.81	20230313	0.14	N	043200	500	209 억	274833	N	N	N	N
57	20230721	090446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	814	0	3	0.00	2404506	2977	4.26	808	814	806	1058	570	814	807.69	0.66	0	878	822	818	813	809	804	818	809	209	244	500	560	1	1	41804315	340	-7.33	1.41	12	0.01	-111.00	579.00	1250	20220811	-34.88	770	20230313	5.71	1088	-25.18	20230213	770	5.71	20230313	1250	-34.88	20220811	770	5.71	20230313	0.14	N	043200	500	209 억	274833	N	N	N	N
58	20230720	160443	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	814	0	3	0.00	56825252	69892	41.29	814	817	808	1058	570	814	813.04	0.64	0	6947	840	827	819	806	798	823	802	209	244	500	560	1	1	41804315	340	-7.33	1.41	12	0.17	-111.00	579.00	1250	20220811	-34.88	770	20230313	5.71	1088	-25.18	20230213	770	5.71	20230313	1250	-34.88	20220811	770	5.71	20230313	0.13	N	043200	500	209 억	267886	N	N	N	N
59	20230720	150442	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	812	-2	5	-0.25	55626434	68420	40.42	814	817	808	1058	570	814	813.01	0.64	0	7095	840	827	819	806	798	823	802	209	244	500	560	1	1	41804315	339	-7.32	1.40	12	0.16	-111.00	579.00	1250	20220811	-35.04	770	20230313	5.45	1088	-25.37	20230213	770	5.45	20230313	1250	-35.04	20220811	770	5.45	20230313	0.13	N	043200	500	209 억	267886	N	N	N	N
60	20230720	140441	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	815	1	2	0.12	51801808	63725	37.65	814	817	808	1058	570	814	812.90	0.64	0	7097	840	827	819	806	798	823	802	209	244	500	560	1	1	41804315	341	-7.34	1.41	12	0.15	-111.00	579.00	1250	20220811	-34.80	770	20230313	5.84	1088	-25.09	20230213	770	5.84	20230313	1250	-34.80	20220811	770	5.84	20230313	0.13	N	043200	500	209 억	267886	N	N	N	N
61	20230720	130440	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	816	2	2	0.25	40128731	49363	29.16	814	817	808	1058	570	814	812.93	0.64	0	7233	840	827	819	806	798	823	802	209	244	500	560	1	1	41804315	341	-7.35	1.41	12	0.12	-111.00	579.00	1250	20220811	-34.72	770	20230313	5.97	1088	-25.00	20230213	770	5.97	20230313	1250	-34.72	20220811	770	5.97	20230313	0.13	N	043200	500	209 억	267886	N	N	N	N
62	20230720	120446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	812	-2	5	-0.25	36537280	44943	26.55	814	817	808	1058	570	814	812.97	0.64	0	5631	840	827	819	806	798	823	802	209	244	500	560	1	1	41804315	339	-7.32	1.40	12	0.11	-111.00	579.00	1250	20220811	-35.04	770	20230313	5.45	1088	-25.37	20230213	770	5.45	20230313	1250	-35.04	20220811	770	5.45	20230313	0.13	N	043200	500	209 억	267886	N	N	N	N
63	20230720	110444	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	813	-1	5	-0.12	20084807	24695	14.59	814	817	808	1058	570	814	813.31	0.64	0	5269	840	827	819	806	798	823	802	209	244	500	560	1	1	41804315	340	-7.32	1.40	12	0.06	-111.00	579.00	1250	20220811	-34.96	770	20230313	5.58	1088	-25.28	20230213	770	5.58	20230313	1250	-34.96	20220811	770	5.58	20230313	0.13	N	043200	500	209 억	267886	N	N	N	N
64	20230720	100440	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	817	3	2	0.37	14615732	17971	10.62	814	817	808	1058	570	814	813.30	0.64	0	5269	840	827	819	806	798	823	802	209	244	500	560	1	1	41804315	342	-7.36	1.41	12	0.04	-111.00	579.00	1250	20220811	-34.64	770	20230313	6.10	1088	-24.91	20230213	770	6.10	20230313	1250	-34.64	20220811	770	6.10	20230313	0.13	N	043200	500	209 억	267886	N	N	N	N
65	20230720	090440	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	808	-6	5	-0.74	3324780	4100	2.42	814	814	808	1058	570	814	810.92	0.64	0	-1229	840	827	819	806	798	823	802	209	244	500	560	1	1	41804315	338	-7.28	1.40	12	0.01	-111.00	579.00	1250	20220811	-35.36	770	20230313	4.94	1088	-25.74	20230213	770	4.94	20230313	1250	-35.36	20220811	770	4.94	20230313	0.13	N	043200	500	209 억	267886	N	N	N	N
66	20230719	160449	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	814	-18	5	-2.16	138001788	169271	118.35	832	832	811	1081	583	832	815.27	0.66	0	-10163	875	853	838	816	801	846	809	209	249	500	580	1	1	41804315	340	-7.33	1.41	12	0.40	-111.00	579.00	1250	20220811	-34.88	770	20230313	5.71	1088	-25.18	20230213	770	5.71	20230313	1250	-34.88	20220811	770	5.71	20230313	0.13	N	043200	500	209 억	277466	N	N	N	N
67	20230719	150447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	816	-16	5	-1.92	133141454	163301	114.18	832	832	811	1081	583	832	815.31	0.66	0	-10163	875	853	838	816	801	846	809	209	249	500	580	1	1	41804315	341	-7.35	1.41	12	0.39	-111.00	579.00	1250	20220811	-34.72	770	20230313	5.97	1088	-25.00	20230213	770	5.97	20230313	1250	-34.72	20220811	770	5.97	20230313	0.13	N	043200	500	209 억	277466	N	N	N	N
68	20230719	140449	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	811	-21	5	-2.52	110369194	135250	94.56	832	832	811	1081	583	832	816.04	0.66	0	-9860	875	853	838	816	801	846	809	209	249	500	580	1	1	41804315	339	-7.31	1.40	12	0.32	-111.00	579.00	1250	20220811	-35.12	770	20230313	5.32	1088	-25.46	20230213	770	5.32	20230313	1250	-35.12	20220811	770	5.32	20230313	0.13	N	043200	500	209 억	277466	N	N	N	N
69	20230719	130443	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	815	-17	5	-2.04	82916304	101450	70.93	832	832	812	1081	583	832	817.31	0.66	0	-10596	875	853	838	816	801	846	809	209	249	500	580	1	1	41804315	341	-7.34	1.41	12	0.24	-111.00	579.00	1250	20220811	-34.80	770	20230313	5.84	1088	-25.09	20230213	770	5.84	20230313	1250	-34.80	20220811	770	5.84	20230313	0.13	N	043200	500	209 억	277466	N	N	N	N
70	20230719	120448	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	814	-18	5	-2.16	74601470	91243	63.80	832	832	812	1081	583	832	817.61	0.66	0	-10514	875	853	838	816	801	846	809	209	249	500	580	1	1	41804315	340	-7.33	1.41	12	0.22	-111.00	579.00	1250	20220811	-34.88	770	20230313	5.71	1088	-25.18	20230213	770	5.71	20230313	1250	-34.88	20220811	770	5.71	20230313	0.13	N	043200	500	209 억	277466	N	N	N	N
71	20230719	110448	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	816	-16	5	-1.92	51785222	63215	44.20	832	832	812	1081	583	832	819.19	0.66	0	-10049	875	853	838	816	801	846	809	209	249	500	580	1	1	41804315	341	-7.35	1.41	12	0.15	-111.00	579.00	1250	20220811	-34.72	770	20230313	5.97	1088	-25.00	20230213	770	5.97	20230313	1250	-34.72	20220811	770	5.97	20230313	0.13	N	043200	500	209 억	277466	N	N	N	N
72	20230719	100445	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	815	-17	5	-2.04	30647596	37266	26.06	832	832	815	1081	583	832	822.40	0.66	0	-9602	875	853	838	816	801	846	809	209	249	500	580	1	1	41804315	341	-7.34	1.41	12	0.09	-111.00	579.00	1250	20220811	-34.80	770	20230313	5.84	1088	-25.09	20230213	770	5.84	20230313	1250	-34.80	20220811	770	5.84	20230313	0.13	N	043200	500	209 억	277466	N	N	N	N
73	20230719	090445	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	827	-5	5	-0.60	4507714	5418	3.79	832	832	827	1081	583	832	831.99	0.66	0	-17	875	853	838	816	801	846	809	209	249	500	580	1	1	41804315	346	-7.45	1.43	12	0.01	-111.00	579.00	1250	20220811	-33.84	770	20230313	7.40	1088	-23.99	20230213	770	7.40	20230313	1250	-33.84	20220811	770	7.40	20230313	0.13	N	043200	500	209 억	277466	N	N	N	N
74	20230718	160444	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	832	2	2	0.24	119691219	142906	32.20	833	860	823	1079	581	830	837.56	0.71	0	-17956	889	859	839	809	789	874	824	209	249	500	580	1	1	41804315	348	-7.50	1.44	12	0.34	-111.00	579.00	1250	20220811	-33.44	770	20230313	8.05	1088	-23.53	20230213	770	8.05	20230313	1250	-33.44	20220811	770	8.05	20230313	0.14	N	043200	500	209 억	295422	N	N	N	N
75	20230718	150445	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	838	8	2	0.96	107565615	128373	28.92	833	860	823	1079	581	830	837.91	0.71	0	-16944	889	859	839	809	789	874	824	209	249	500	580	1	1	41804315	350	-7.55	1.45	12	0.31	-111.00	579.00	1250	20220811	-32.96	770	20230313	8.83	1088	-22.98	20230213	770	8.83	20230313	1250	-32.96	20220811	770	8.83	20230313	0.14	N	043200	500	209 억	295422	N	N	N	N
76	20230718	140442	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	838	8	2	0.96	97365730	116152	26.17	833	860	823	1079	581	830	838.26	0.71	0	-14328	889	859	839	809	789	874	824	209	249	500	580	1	1	41804315	350	-7.55	1.45	12	0.28	-111.00	579.00	1250	20220811	-32.96	770	20230313	8.83	1088	-22.98	20230213	770	8.83	20230313	1250	-32.96	20220811	770	8.83	20230313	0.14	N	043200	500	209 억	295422	N	N	N	N
77	20230718	130442	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	833	3	2	0.36	84059529	100244	22.58	833	860	823	1079	581	830	838.55	0.71	0	-11010	889	859	839	809	789	874	824	209	249	500	580	1	1	41804315	348	-7.50	1.44	12	0.24	-111.00	579.00	1250	20220811	-33.36	770	20230313	8.18	1088	-23.44	20230213	770	8.18	20230313	1250	-33.36	20220811	770	8.18	20230313	0.14	N	043200	500	209 억	295422	N	N	N	N
78	20230718	120445	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	829	-1	5	-0.12	77415483	92238	20.78	833	860	823	1079	581	830	839.30	0.71	0	-10144	889	859	839	809	789	874	824	209	249	500	580	1	1	41804315	347	-7.47	1.43	12	0.22	-111.00	579.00	1250	20220811	-33.68	770	20230313	7.66	1088	-23.81	20230213	770	7.66	20230313	1250	-33.68	20220811	770	7.66	20230313	0.14	N	043200	500	209 억	295422	N	N	N	N
79	20230718	110446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	830	0	3	0.00	64406829	76502	17.24	833	860	830	1079	581	830	841.90	0.71	0	-10077	889	859	839	809	789	874	824	209	249	500	580	1	1	41804315	347	-7.48	1.43	12	0.18	-111.00	579.00	1250	20220811	-33.60	770	20230313	7.79	1088	-23.71	20230213	770	7.79	20230313	1250	-33.60	20220811	770	7.79	20230313	0.14	N	043200	500	209 억	295422	N	N	N	N
80	20230718	100441	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	835	5	2	0.60	48802016	57786	13.02	833	860	833	1079	581	830	844.53	0.71	0	-2954	889	859	839	809	789	874	824	209	249	500	580	1	1	41804315	349	-7.52	1.44	12	0.14	-111.00	579.00	1250	20220811	-33.20	770	20230313	8.44	1088	-23.25	20230213	770	8.44	20230313	1250	-33.20	20220811	770	8.44	20230313	0.14	N	043200	500	209 억	295422	N	N	N	N
81	20230718	090442	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	846	16	2	1.93	7320699	8744	1.97	833	848	833	1079	581	830	837.23	0.71	0	-1075	889	859	839	809	789	874	824	209	249	500	580	1	1	41804315	354	-7.62	1.46	12	0.02	-111.00	579.00	1250	20220811	-32.32	770	20230313	9.87	1088	-22.24	20230213	770	9.87	20230313	1250	-32.32	20220811	770	9.87	20230313	0.14	N	043200	500	209 억	295422	N	N	N	N
82	20230717	160442	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	830	17	2	2.09	375561961	443338	329.60	819	869	819	1056	570	813	847.12	0.72	0	-3742	849	831	822	804	795	826	799	209	243	500	560	1	1	41804315	347	-7.48	1.43	12	1.06	-111.00	579.00	1250	20220811	-33.60	770	20230313	7.79	1088	-23.71	20230213	770	7.79	20230313	1250	-33.60	20220811	770	7.79	20230313	0.14	N	043200	500	209 억	299610	N	N	N	N
83	20230717	150440	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	839	26	2	3.20	363803709	429241	319.12	819	869	819	1056	570	813	847.55	0.72	0	-3982	849	831	822	804	795	826	799	209	243	500	560	1	1	41804315	351	-7.56	1.45	12	1.03	-111.00	579.00	1250	20220811	-32.88	770	20230313	8.96	1088	-22.89	20230213	770	8.96	20230313	1250	-32.88	20220811	770	8.96	20230313	0.14	N	043200	500	209 억	299610	N	N	N	N
84	20230717	140442	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	845	32	2	3.94	347991473	410466	305.16	819	869	819	1056	570	813	847.80	0.72	0	-2999	849	831	822	804	795	826	799	209	243	500	560	1	1	41804315	353	-7.61	1.46	12	0.98	-111.00	579.00	1250	20220811	-32.40	770	20230313	9.74	1088	-22.33	20230213	770	9.74	20230313	1250	-32.40	20220811	770	9.74	20230313	0.14	N	043200	500	209 억	299610	N	N	N	N
85	20230717	130439	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	843	30	2	3.69	335553004	395685	294.17	819	869	819	1056	570	813	848.03	0.72	0	-1533	849	831	822	804	795	826	799	209	243	500	560	1	1	41804315	352	-7.59	1.46	12	0.95	-111.00	579.00	1250	20220811	-32.56	770	20230313	9.48	1088	-22.52	20230213	770	9.48	20230313	1250	-32.56	20220811	770	9.48	20230313	0.14	N	043200	500	209 억	299610	N	N	N	N
86	20230717	120444	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	844	31	2	3.81	329909643	388975	289.18	819	869	819	1056	570	813	848.15	0.72	0	-1092	849	831	822	804	795	826	799	209	243	500	560	1	1	41804315	353	-7.60	1.46	12	0.93	-111.00	579.00	1250	20220811	-32.48	770	20230313	9.61	1088	-22.43	20230213	770	9.61	20230313	1250	-32.48	20220811	770	9.61	20230313	0.14	N	043200	500	209 억	299610	N	N	N	N
87	20230717	110439	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	832	19	2	2.34	309133815	364278	270.82	819	869	819	1056	570	813	848.62	0.72	0	3735	849	831	822	804	795	826	799	209	243	500	560	1	1	41804315	348	-7.50	1.44	12	0.87	-111.00	579.00	1250	20220811	-33.44	770	20230313	8.05	1088	-23.53	20230213	770	8.05	20230313	1250	-33.44	20220811	770	8.05	20230313	0.14	N	043200	500	209 억	299610	N	N	N	N
88	20230717	100440	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	842	29	2	3.57	270574208	318106	236.50	819	869	819	1056	570	813	850.58	0.72	0	-4068	849	831	822	804	795	826	799	209	243	500	560	1	1	41804315	352	-7.59	1.45	12	0.76	-111.00	579.00	1250	20220811	-32.64	770	20230313	9.35	1088	-22.61	20230213	770	9.35	20230313	1250	-32.64	20220811	770	9.35	20230313	0.14	N	043200	500	209 억	299610	N	N	N	N
89	20230717	090439	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	828	15	2	1.85	16393452	19958	14.84	819	828	819	1056	570	813	821.40	0.72	0	-7741	849	831	822	804	795	826	799	209	243	500	560	1	1	41804315	346	-7.46	1.43	12	0.05	-111.00	579.00	1250	20220811	-33.76	770	20230313	7.53	1088	-23.90	20230213	770	7.53	20230313	1250	-33.76	20220811	770	7.53	20230313	0.14	N	043200	500	209 억	299610	N	N	N	N
90	20230714	160438	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	813	-8	5	-0.97	110225634	134196	144.48	821	840	813	1067	575	821	821.38	0.75	0	-12366	835	827	822	814	809	825	812	209	246	500	570	1	1	41804315	340	-7.32	1.40	12	0.32	-111.00	579.00	1250	20220811	-34.96	770	20230313	5.58	1088	-25.28	20230213	770	5.58	20230313	1250	-34.96	20220811	770	5.58	20230313	0.14	N	043200	500	209 억	311939	N	N	N	N
91	20230714	150441	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	818	-3	5	-0.37	94699797	115127	123.95	821	840	816	1067	575	821	822.57	0.75	0	-12388	835	827	822	814	809	825	812	209	246	500	570	1	1	41804315	342	-7.37	1.41	12	0.28	-111.00	579.00	1250	20220811	-34.56	770	20230313	6.23	1088	-24.82	20230213	770	6.23	20230313	1250	-34.56	20220811	770	6.23	20230313	0.14	N	043200	500	209 억	311939	N	N	N	N
92	20230714	140442	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	820	-1	5	-0.12	88446011	107496	115.73	821	840	816	1067	575	821	822.78	0.75	0	-11948	835	827	822	814	809	825	812	209	246	500	570	1	1	41804315	343	-7.39	1.42	12	0.26	-111.00	579.00	1250	20220811	-34.40	770	20230313	6.49	1088	-24.63	20230213	770	6.49	20230313	1250	-34.40	20220811	770	6.49	20230313	0.14	N	043200	500	209 억	311939	N	N	N	N
93	20230714	130437	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	824	3	2	0.37	78976466	95983	103.34	821	840	816	1067	575	821	822.82	0.75	0	-8636	835	827	822	814	809	825	812	209	246	500	570	1	1	41804315	344	-7.42	1.42	12	0.23	-111.00	579.00	1250	20220811	-34.08	770	20230313	7.01	1088	-24.26	20230213	770	7.01	20230313	1250	-34.08	20220811	770	7.01	20230313	0.14	N	043200	500	209 억	311939	N	N	N	N
94	20230714	120438	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	818	-3	5	-0.37	71205192	86514	93.14	821	840	816	1067	575	821	823.05	0.75	0	-8614	835	827	822	814	809	825	812	209	246	500	570	1	1	41804315	342	-7.37	1.41	12	0.21	-111.00	579.00	1250	20220811	-34.56	770	20230313	6.23	1088	-24.82	20230213	770	6.23	20230313	1250	-34.56	20220811	770	6.23	20230313	0.14	N	043200	500	209 억	311939	N	N	N	N
95	20230714	110440	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	817	-4	5	-0.49	66585607	80867	87.06	821	840	817	1067	575	821	823.40	0.75	0	-8614	835	827	822	814	809	825	812	209	246	500	570	1	1	41804315	342	-7.36	1.41	12	0.19	-111.00	579.00	1250	20220811	-34.64	770	20230313	6.10	1088	-24.91	20230213	770	6.10	20230313	1250	-34.64	20220811	770	6.10	20230313	0.14	N	043200	500	209 억	311939	N	N	N	N
96	20230714	100443	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	819	-2	5	-0.24	51608588	62569	67.36	821	840	819	1067	575	821	824.83	0.75	0	-11450	835	827	822	814	809	825	812	209	246	500	570	1	1	41804315	342	-7.38	1.41	12	0.15	-111.00	579.00	1250	20220811	-34.48	770	20230313	6.36	1088	-24.72	20230213	770	6.36	20230313	1250	-34.48	20220811	770	6.36	20230313	0.14	N	043200	500	209 억	311939	N	N	N	N
97	20230714	090439	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	826	5	2	0.61	2098443	2550	2.75	821	826	821	1067	575	821	822.92	0.75	0	-1320	835	827	822	814	809	825	812	209	246	500	570	1	1	41804315	345	-7.44	1.43	12	0.01	-111.00	579.00	1250	20220811	-33.92	770	20230313	7.27	1088	-24.08	20230213	770	7.27	20230313	1250	-33.92	20220811	770	7.27	20230313	0.14	N	043200	500	209 억	311939	N	N	N	N
98	20230713	160438	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	821	-6	5	-0.73	76145980	92711	88.40	828	830	817	1075	579	827	821.33	0.74	0	2292	852	839	827	814	802	846	821	209	248	500	570	1	1	41804315	343	-7.40	1.42	12	0.22	-111.00	579.00	1250	20220811	-34.32	770	20230313	6.62	1088	-24.54	20230213	770	6.62	20230313	1250	-34.32	20220811	770	6.62	20230313	0.14	N	043200	500	209 억	310014	N	N	N	N
99	20230713	150433	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	820	-7	5	-0.85	73429282	89401	85.25	828	830	817	1075	579	827	821.35	0.74	0	2292	852	839	827	814	802	846	821	209	248	500	570	1	1	41804315	343	-7.39	1.42	12	0.21	-111.00	579.00	1250	20220811	-34.40	770	20230313	6.49	1088	-24.63	20230213	770	6.49	20230313	1250	-34.40	20220811	770	6.49	20230313	0.14	N	043200	500	209 억	310014	N	N	N	N
100	20230713	140434	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	821	-6	5	-0.73	71024874	86469	82.45	828	830	817	1075	579	827	821.39	0.74	0	2292	852	839	827	814	802	846	821	209	248	500	570	1	1	41804315	343	-7.40	1.42	12	0.21	-111.00	579.00	1250	20220811	-34.32	770	20230313	6.62	1088	-24.54	20230213	770	6.62	20230313	1250	-34.32	20220811	770	6.62	20230313	0.14	N	043200	500	209 억	310014	N	N	N	N
101	20230713	130436	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	821	-6	5	-0.73	58273829	70923	67.63	828	830	817	1075	579	827	821.65	0.74	0	3964	852	839	827	814	802	846	821	209	248	500	570	1	1	41804315	343	-7.40	1.42	12	0.17	-111.00	579.00	1250	20220811	-34.32	770	20230313	6.62	1088	-24.54	20230213	770	6.62	20230313	1250	-34.32	20220811	770	6.62	20230313	0.14	N	043200	500	209 억	310014	N	N	N	N
102	20230713	120433	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	824	-3	5	-0.36	44860180	54578	52.04	828	830	820	1075	579	827	821.95	0.74	0	5337	852	839	827	814	802	846	821	209	248	500	570	1	1	41804315	344	-7.42	1.42	12	0.13	-111.00	579.00	1250	20220811	-34.08	770	20230313	7.01	1088	-24.26	20230213	770	7.01	20230313	1250	-34.08	20220811	770	7.01	20230313	0.14	N	043200	500	209 억	310014	N	N	N	N
103	20230713	110437	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	823	-4	5	-0.48	34400754	41881	39.93	828	830	820	1075	579	827	821.39	0.74	0	-565	852	839	827	814	802	846	821	209	248	500	570	1	1	41804315	344	-7.41	1.42	12	0.10	-111.00	579.00	1250	20220811	-34.16	770	20230313	6.88	1088	-24.36	20230213	770	6.88	20230313	1250	-34.16	20220811	770	6.88	20230313	0.14	N	043200	500	209 억	310014	N	N	N	N
104	20230713	100436	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	821	-6	5	-0.73	14180767	17245	16.44	828	830	820	1075	579	827	822.31	0.74	0	-565	852	839	827	814	802	846	821	209	248	500	570	1	1	41804315	343	-7.40	1.42	12	0.04	-111.00	579.00	1250	20220811	-34.32	770	20230313	6.62	1088	-24.54	20230213	770	6.62	20230313	1250	-34.32	20220811	770	6.62	20230313	0.14	N	043200	500	209 억	310014	N	N	N	N
105	20230713	090357	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	822	-5	5	-0.60	2677757	3252	3.10	828	830	820	1075	579	827	823.42	0.74	0	-613	852	839	827	814	802	846	821	209	248	500	570	1	1	41804315	344	-7.41	1.42	12	0.01	-111.00	579.00	1250	20220811	-34.24	770	20230313	6.75	1088	-24.45	20230213	770	6.75	20230313	1250	-34.24	20220811	770	6.75	20230313	0.14	N	043200	500	209 억	310014	N	N	N	N
106	20230712	160433	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	827	5	2	0.61	85175968	103406	135.80	825	840	815	1068	576	822	823.70	0.78	0	-25573	842	832	821	811	800	837	816	209	246	500	570	1	1	41804315	346	-7.45	1.43	12	0.25	-111.00	579.00	1250	20220811	-33.84	770	20230313	7.40	1088	-23.99	20230213	770	7.40	20230313	1250	-33.84	20220811	770	7.40	20230313	0.14	N	043200	500	209 억	326376	N	N	N	N
107	20230712	150430	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	827	5	2	0.61	77928077	94637	124.29	825	840	815	1068	576	822	823.44	0.78	0	-25573	842	832	821	811	800	837	816	209	246	500	570	1	1	41804315	346	-7.45	1.43	12	0.23	-111.00	579.00	1250	20220811	-33.84	770	20230313	7.40	1088	-23.99	20230213	770	7.40	20230313	1250	-33.84	20220811	770	7.40	20230313	0.14	N	043200	500	209 억	326376	N	N	N	N
108	20230712	140429	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	825	3	2	0.36	65429582	79499	104.41	825	840	815	1068	576	822	823.02	0.78	0	-25409	842	832	821	811	800	837	816	209	246	500	570	1	1	41804315	345	-7.43	1.42	12	0.19	-111.00	579.00	1250	20220811	-34.00	770	20230313	7.14	1088	-24.17	20230213	770	7.14	20230313	1250	-34.00	20220811	770	7.14	20230313	0.14	N	043200	500	209 억	326376	N	N	N	N
109	20230712	130432	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	824	2	2	0.24	59927045	72827	95.64	825	840	815	1068	576	822	822.87	0.78	0	-24632	842	832	821	811	800	837	816	209	246	500	570	1	1	41804315	344	-7.42	1.42	12	0.17	-111.00	579.00	1250	20220811	-34.08	770	20230313	7.01	1088	-24.26	20230213	770	7.01	20230313	1250	-34.08	20220811	770	7.01	20230313	0.14	N	043200	500	209 억	326376	N	N	N	N
110	20230712	120432	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	824	2	2	0.24	54049457	65696	86.28	825	840	815	1068	576	822	822.72	0.78	0	-23428	842	832	821	811	800	837	816	209	246	500	570	1	1	41804315	344	-7.42	1.42	12	0.16	-111.00	579.00	1250	20220811	-34.08	770	20230313	7.01	1088	-24.26	20230213	770	7.01	20230313	1250	-34.08	20220811	770	7.01	20230313	0.14	N	043200	500	209 억	326376	N	N	N	N
111	20230712	110431	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	821	-1	5	-0.12	35596836	43175	56.70	825	840	819	1068	576	822	824.48	0.78	0	-20937	842	832	821	811	800	837	816	209	246	500	570	1	1	41804315	343	-7.40	1.42	12	0.10	-111.00	579.00	1250	20220811	-34.32	770	20230313	6.62	1088	-24.54	20230213	770	6.62	20230313	1250	-34.32	20220811	770	6.62	20230313	0.14	N	043200	500	209 억	326376	N	N	N	N
112	20230712	100434	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	826	4	2	0.49	19882285	24055	31.59	825	840	820	1068	576	822	826.53	0.78	0	-9120	842	832	821	811	800	837	816	209	246	500	570	1	1	41804315	345	-7.44	1.43	12	0.06	-111.00	579.00	1250	20220811	-33.92	770	20230313	7.27	1088	-24.08	20230213	770	7.27	20230313	1250	-33.92	20220811	770	7.27	20230313	0.14	N	043200	500	209 억	326376	N	N	N	N
113	20230712	090433	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	825	3	2	0.36	1348095	1635	2.15	825	825	822	1068	576	822	824.52	0.78	0	-37	842	832	821	811	800	837	816	209	246	500	570	1	1	41804315	345	-7.43	1.42	12	0.00	-111.00	579.00	1250	20220811	-34.00	770	20230313	7.14	1088	-24.17	20230213	770	7.14	20230313	1250	-34.00	20220811	770	7.14	20230313	0.14	N	043200	500	209 억	326376	N	N	N	N
114	20230711	160426	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	822	1	2	0.12	62365556	76137	76.09	821	831	810	1067	575	821	819.12	0.80	0	-6569	863	841	823	801	783	853	813	209	246	500	570	1	1	41804315	344	-7.41	1.42	12	0.18	-111.00	579.00	1250	20220811	-34.24	770	20230313	6.75	1088	-24.45	20230213	770	6.75	20230313	1250	-34.24	20220811	770	6.75	20230313	0.14	N	043200	500	209 억	332945	N	N	N	N
115	20230711	150426	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	820	-1	5	-0.12	55551160	67817	67.78	821	831	810	1067	575	821	819.13	0.80	0	-8623	863	841	823	801	783	853	813	209	246	500	570	1	1	41804315	343	-7.39	1.42	12	0.16	-111.00	579.00	1250	20220811	-34.40	770	20230313	6.49	1088	-24.63	20230213	770	6.49	20230313	1250	-34.40	20220811	770	6.49	20230313	0.14	N	043200	500	209 억	332945	N	N	N	N
116	20230711	140424	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	817	-4	5	-0.49	47086505	57460	57.43	821	831	810	1067	575	821	819.47	0.80	0	-7686	863	841	823	801	783	853	813	209	246	500	570	1	1	41804315	342	-7.36	1.41	12	0.14	-111.00	579.00	1250	20220811	-34.64	770	20230313	6.10	1088	-24.91	20230213	770	6.10	20230313	1250	-34.64	20220811	770	6.10	20230313	0.14	N	043200	500	209 억	332945	N	N	N	N
117	20230711	130418	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	817	-4	5	-0.49	44524771	54326	54.30	821	831	810	1067	575	821	819.58	0.80	0	-7341	863	841	823	801	783	853	813	209	246	500	570	1	1	41804315	342	-7.36	1.41	12	0.13	-111.00	579.00	1250	20220811	-34.64	770	20230313	6.10	1088	-24.91	20230213	770	6.10	20230313	1250	-34.64	20220811	770	6.10	20230313	0.14	N	043200	500	209 억	332945	N	N	N	N
118	20230711	120428	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	821	0	3	0.00	40544805	49458	49.43	821	831	810	1067	575	821	819.78	0.80	0	-6736	863	841	823	801	783	853	813	209	246	500	570	1	1	41804315	343	-7.40	1.42	12	0.12	-111.00	579.00	1250	20220811	-34.32	770	20230313	6.62	1088	-24.54	20230213	770	6.62	20230313	1250	-34.32	20220811	770	6.62	20230313	0.14	N	043200	500	209 억	332945	N	N	N	N
119	20230711	110430	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	823	2	2	0.24	32819421	40029	40.01	821	831	810	1067	575	821	819.89	0.80	0	-2782	863	841	823	801	783	853	813	209	246	500	570	1	1	41804315	344	-7.41	1.42	12	0.10	-111.00	579.00	1250	20220811	-34.16	770	20230313	6.88	1088	-24.36	20230213	770	6.88	20230313	1250	-34.16	20220811	770	6.88	20230313	0.14	N	043200	500	209 억	332945	N	N	N	N
120	20230711	100428	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	824	3	2	0.37	10070564	12243	12.24	821	831	819	1067	575	821	822.56	0.80	0	-2043	863	841	823	801	783	853	813	209	246	500	570	1	1	41804315	344	-7.42	1.42	12	0.03	-111.00	579.00	1250	20220811	-34.08	770	20230313	7.01	1088	-24.26	20230213	770	7.01	20230313	1250	-34.08	20220811	770	7.01	20230313	0.14	N	043200	500	209 억	332945	N	N	N	N
121	20230711	090428	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	830	9	2	1.10	716583	871	0.87	821	831	821	1067	575	821	822.71	0.80	0	247	863	841	823	801	783	853	813	209	246	500	570	1	1	41804315	347	-7.48	1.43	12	0.00	-111.00	579.00	1250	20220811	-33.60	770	20230313	7.79	1088	-23.71	20230213	770	7.79	20230313	1250	-33.60	20220811	770	7.79	20230313	0.14	N	043200	500	209 억	332945	N	N	N	N
122	20230710	160426	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	821	8	2	0.98	82115078	100053	76.46	816	845	805	1056	570	813	820.72	0.80	0	-2816	829	821	816	808	803	818	805	209	243	500	560	1	1	41804315	343	-7.40	1.42	12	0.24	-111.00	579.00	1250	20220811	-34.32	770	20230313	6.62	1088	-24.54	20230213	770	6.62	20230313	1250	-34.32	20220811	770	6.62	20230313	0.14	N	043200	500	209 억	335761	N	N	N	N
123	20230710	150424	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	820	7	2	0.86	81835979	99713	76.20	816	845	805	1056	570	813	820.72	0.80	0	-2816	829	821	816	808	803	818	805	209	243	500	560	1	1	41804315	343	-7.39	1.42	12	0.24	-111.00	579.00	1250	20220811	-34.40	770	20230313	6.49	1088	-24.63	20230213	770	6.49	20230313	1250	-34.40	20220811	770	6.49	20230313	0.14	N	043200	500	209 억	335761	N	N	N	N
124	20230710	140422	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	821	8	2	0.98	72060394	87790	67.09	816	845	805	1056	570	813	820.83	0.80	0	-4755	829	821	816	808	803	818	805	209	243	500	560	1	1	41804315	343	-7.40	1.42	12	0.21	-111.00	579.00	1250	20220811	-34.32	770	20230313	6.62	1088	-24.54	20230213	770	6.62	20230313	1250	-34.32	20220811	770	6.62	20230313	0.14	N	043200	500	209 억	335761	N	N	N	N
125	20230710	130419	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	820	7	2	0.86	65920503	80298	61.36	816	845	805	1056	570	813	820.95	0.80	0	-6170	829	821	816	808	803	818	805	209	243	500	560	1	1	41804315	343	-7.39	1.42	12	0.19	-111.00	579.00	1250	20220811	-34.40	770	20230313	6.49	1088	-24.63	20230213	770	6.49	20230313	1250	-34.40	20220811	770	6.49	20230313	0.14	N	043200	500	209 억	335761	N	N	N	N
126	20230710	120426	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	821	8	2	0.98	62734854	76409	58.39	816	845	805	1056	570	813	821.04	0.80	0	-7084	829	821	816	808	803	818	805	209	243	500	560	1	1	41804315	343	-7.40	1.42	12	0.18	-111.00	579.00	1250	20220811	-34.32	770	20230313	6.62	1088	-24.54	20230213	770	6.62	20230313	1250	-34.32	20220811	770	6.62	20230313	0.14	N	043200	500	209 억	335761	N	N	N	N
127	20230710	110427	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	820	7	2	0.86	45055957	54875	41.94	816	845	805	1056	570	813	821.07	0.80	0	-7084	829	821	816	808	803	818	805	209	243	500	560	1	1	41804315	343	-7.39	1.42	12	0.13	-111.00	579.00	1250	20220811	-34.40	770	20230313	6.49	1088	-24.63	20230213	770	6.49	20230313	1250	-34.40	20220811	770	6.49	20230313	0.14	N	043200	500	209 억	335761	N	N	N	N
128	20230710	100426	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	825	12	2	1.48	39879100	48569	37.12	816	845	805	1056	570	813	821.08	0.80	0	-3686	829	821	816	808	803	818	805	209	243	500	560	1	1	41804315	345	-7.43	1.42	12	0.12	-111.00	579.00	1250	20220811	-34.00	770	20230313	7.14	1088	-24.17	20230213	770	7.14	20230313	1250	-34.00	20220811	770	7.14	20230313	0.14	N	043200	500	209 억	335761	N	N	N	N
129	20230710	090422	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	811	-2	5	-0.25	3422458	4198	3.21	816	817	811	1056	570	813	815.26	0.80	0	-979	829	821	816	808	803	818	805	209	243	500	560	1	1	41804315	339	-7.31	1.40	12	0.01	-111.00	579.00	1250	20220811	-35.12	770	20230313	5.32	1088	-25.46	20230213	770	5.32	20230313	1250	-35.12	20220811	770	5.32	20230313	0.14	N	043200	500	209 억	335761	N	N	N	N
130	20230707	160420	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	813	-10	5	-1.22	106729781	130713	77.41	820	824	811	1069	577	823	816.52	0.83	0	-11621	847	834	825	812	803	830	808	209	246	500	570	1	1	41804315	340	-7.32	1.40	12	0.31	-111.00	579.00	1250	20220811	-34.96	770	20230313	5.58	1088	-25.28	20230213	770	5.58	20230313	1250	-34.96	20220811	770	5.58	20230313	0.14	N	043200	500	209 억	347382	N	N	N	N
131	20230707	150422	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	815	-8	5	-0.97	100206704	122692	72.66	820	824	811	1069	577	823	816.73	0.83	0	-11621	847	834	825	812	803	830	808	209	246	500	570	1	1	41804315	341	-7.34	1.41	12	0.29	-111.00	579.00	1250	20220811	-34.80	770	20230313	5.84	1088	-25.09	20230213	770	5.84	20230313	1250	-34.80	20220811	770	5.84	20230313	0.14	N	043200	500	209 억	347382	N	N	N	N
132	20230707	140429	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	815	-8	5	-0.97	85574446	104728	62.02	820	824	811	1069	577	823	817.11	0.83	0	-11621	847	834	825	812	803	830	808	209	246	500	570	1	1	41804315	341	-7.34	1.41	12	0.25	-111.00	579.00	1250	20220811	-34.80	770	20230313	5.84	1088	-25.09	20230213	770	5.84	20230313	1250	-34.80	20220811	770	5.84	20230313	0.14	N	043200	500	209 억	347382	N	N	N	N
133	20230707	130425	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	815	-8	5	-0.97	79276491	97000	57.45	820	824	811	1069	577	823	817.28	0.83	0	-11621	847	834	825	812	803	830	808	209	246	500	570	1	1	41804315	341	-7.34	1.41	12	0.23	-111.00	579.00	1250	20220811	-34.80	770	20230313	5.84	1088	-25.09	20230213	770	5.84	20230313	1250	-34.80	20220811	770	5.84	20230313	0.14	N	043200	500	209 억	347382	N	N	N	N
134	20230707	120425	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	817	-6	5	-0.73	70490859	86236	51.07	820	824	811	1069	577	823	817.42	0.83	0	-13541	847	834	825	812	803	830	808	209	246	500	570	1	1	41804315	342	-7.36	1.41	12	0.21	-111.00	579.00	1250	20220811	-34.64	770	20230313	6.10	1088	-24.91	20230213	770	6.10	20230313	1250	-34.64	20220811	770	6.10	20230313	0.14	N	043200	500	209 억	347382	N	N	N	N
135	20230707	110425	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	815	-8	5	-0.97	60976510	74602	44.18	820	824	811	1069	577	823	817.36	0.83	0	-12352	847	834	825	812	803	830	808	209	246	500	570	1	1	41804315	341	-7.34	1.41	12	0.18	-111.00	579.00	1250	20220811	-34.80	770	20230313	5.84	1088	-25.09	20230213	770	5.84	20230313	1250	-34.80	20220811	770	5.84	20230313	0.14	N	043200	500	209 억	347382	N	N	N	N
136	20230707	100423	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	813	-10	5	-1.22	52529846	64245	38.05	820	824	811	1069	577	823	817.65	0.83	0	-13822	847	834	825	812	803	830	808	209	246	500	570	1	1	41804315	340	-7.32	1.40	12	0.15	-111.00	579.00	1250	20220811	-34.96	770	20230313	5.58	1088	-25.28	20230213	770	5.58	20230313	1250	-34.96	20220811	770	5.58	20230313	0.14	N	043200	500	209 억	347382	N	N	N	N
137	20230707	090421	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	821	-2	5	-0.24	13619923	16556	9.81	820	824	814	1069	577	823	822.66	0.83	0	-12673	847	834	825	812	803	830	808	209	246	500	570	1	1	41804315	343	-7.40	1.42	12	0.04	-111.00	579.00	1250	20220811	-34.32	770	20230313	6.62	1088	-24.54	20230213	770	6.62	20230313	1250	-34.32	20220811	770	6.62	20230313	0.14	N	043200	500	209 억	347382	N	N	N	N
138	20230706	160422	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	823	-15	5	-1.79	137171621	166846	111.75	837	838	816	1089	587	838	822.15	0.88	0	-22567	858	847	839	828	820	844	825	209	251	500	580	1	1	41804315	344	-7.41	1.42	12	0.40	-111.00	579.00	1250	20220811	-34.16	770	20230313	6.88	1088	-24.36	20230213	770	6.88	20230313	1250	-34.16	20220811	770	6.88	20230313	0.14	N	043200	500	209 억	369949	N	N	N	N
139	20230706	150423	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	825	-13	5	-1.55	134358071	163415	109.45	837	838	816	1089	587	838	822.19	0.88	0	-23085	858	847	839	828	820	844	825	209	251	500	580	1	1	41804315	345	-7.43	1.42	12	0.39	-111.00	579.00	1250	20220811	-34.00	770	20230313	7.14	1088	-24.17	20230213	770	7.14	20230313	1250	-34.00	20220811	770	7.14	20230313	0.14	N	043200	500	209 억	369949	N	N	N	N
140	20230706	140423	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	822	-16	5	-1.91	130027023	158146	105.92	837	838	816	1089	587	838	822.20	0.88	0	-24116	858	847	839	828	820	844	825	209	251	500	580	1	1	41804315	344	-7.41	1.42	12	0.38	-111.00	579.00	1250	20220811	-34.24	770	20230313	6.75	1088	-24.45	20230213	770	6.75	20230313	1250	-34.24	20220811	770	6.75	20230313	0.14	N	043200	500	209 억	369949	N	N	N	N
141	20230706	130420	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	818	-20	5	-2.39	120888526	146985	98.45	837	838	816	1089	587	838	822.45	0.88	0	-24439	858	847	839	828	820	844	825	209	251	500	580	1	1	41804315	342	-7.37	1.41	12	0.35	-111.00	579.00	1250	20220811	-34.56	770	20230313	6.23	1088	-24.82	20230213	770	6.23	20230313	1250	-34.56	20220811	770	6.23	20230313	0.14	N	043200	500	209 억	369949	N	N	N	N
142	20230706	120421	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	822	-16	5	-1.91	115331919	140202	93.90	837	838	816	1089	587	838	822.61	0.88	0	-24500	858	847	839	828	820	844	825	209	251	500	580	1	1	41804315	344	-7.41	1.42	12	0.34	-111.00	579.00	1250	20220811	-34.24	770	20230313	6.75	1088	-24.45	20230213	770	6.75	20230313	1250	-34.24	20220811	770	6.75	20230313	0.14	N	043200	500	209 억	369949	N	N	N	N
143	20230706	110424	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	819	-19	5	-2.27	98785613	120028	80.39	837	838	816	1089	587	838	823.02	0.88	0	-27825	858	847	839	828	820	844	825	209	251	500	580	1	1	41804315	342	-7.38	1.41	12	0.29	-111.00	579.00	1250	20220811	-34.48	770	20230313	6.36	1088	-24.72	20230213	770	6.36	20230313	1250	-34.48	20220811	770	6.36	20230313	0.14	N	043200	500	209 억	369949	N	N	N	N
144	20230706	100421	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	820	-18	5	-2.15	78510055	95252	63.80	837	838	819	1089	587	838	824.24	0.88	0	-27889	858	847	839	828	820	844	825	209	251	500	580	1	1	41804315	343	-7.39	1.42	12	0.23	-111.00	579.00	1250	20220811	-34.40	770	20230313	6.49	1088	-24.63	20230213	770	6.49	20230313	1250	-34.40	20220811	770	6.49	20230313	0.14	N	043200	500	209 억	369949	N	N	N	N
145	20230706	090421	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	837	-1	5	-0.12	4876856	5830	3.90	837	837	833	1089	587	838	836.51	0.88	0	-587	858	847	839	828	820	844	825	209	251	500	580	1	1	41804315	350	-7.54	1.45	12	0.01	-111.00	579.00	1250	20220811	-33.04	770	20230313	8.70	1088	-23.07	20230213	770	8.70	20230313	1250	-33.04	20220811	770	8.70	20230313	0.14	N	043200	500	209 억	369949	N	N	N	N
146	20230705	160419	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	838	-8	5	-0.95	122807258	146624	61.81	845	850	831	1099	593	846	837.57	0.89	0	-595	876	861	845	830	814	853	822	209	253	500	590	1	1	41804315	350	-7.55	1.45	12	0.35	-111.00	579.00	1250	20220811	-32.96	770	20230313	8.83	1088	-22.98	20230213	770	8.83	20230313	1250	-32.96	20220811	770	8.83	20230313	0.14	N	043200	500	209 억	370520	N	N	N	N
147	20230705	150419	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	835	-11	5	-1.30	102044663	121737	51.32	845	850	834	1099	593	846	838.24	0.89	0	-1111	876	861	845	830	814	853	822	209	253	500	590	1	1	41804315	349	-7.52	1.44	12	0.29	-111.00	579.00	1250	20220811	-33.20	770	20230313	8.44	1088	-23.25	20230213	770	8.44	20230313	1250	-33.20	20220811	770	8.44	20230313	0.14	N	043200	500	209 억	370520	N	N	N	N
148	20230705	140414	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	837	-9	5	-1.06	69741161	83077	35.02	845	850	834	1099	593	846	839.48	0.89	0	1474	876	861	845	830	814	853	822	209	253	500	590	1	1	41804315	350	-7.54	1.45	12	0.20	-111.00	579.00	1250	20220811	-33.04	770	20230313	8.70	1088	-23.07	20230213	770	8.70	20230313	1250	-33.04	20220811	770	8.70	20230313	0.14	N	043200	500	209 억	370520	N	N	N	N
149	20230705	130415	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	837	-9	5	-1.06	62895521	74907	31.58	845	850	834	1099	593	846	839.65	0.89	0	1827	876	861	845	830	814	853	822	209	253	500	590	1	1	41804315	350	-7.54	1.45	12	0.18	-111.00	579.00	1250	20220811	-33.04	770	20230313	8.70	1088	-23.07	20230213	770	8.70	20230313	1250	-33.04	20220811	770	8.70	20230313	0.14	N	043200	500	209 억	370520	N	N	N	N
150	20230705	120414	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	839	-7	5	-0.83	58526895	69694	29.38	845	850	834	1099	593	846	839.77	0.89	0	1862	876	861	845	830	814	853	822	209	253	500	590	1	1	41804315	351	-7.56	1.45	12	0.17	-111.00	579.00	1250	20220811	-32.88	770	20230313	8.96	1088	-22.89	20230213	770	8.96	20230313	1250	-32.88	20220811	770	8.96	20230313	0.14	N	043200	500	209 억	370520	N	N	N	N
151	20230705	110418	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	839	-7	5	-0.83	52144174	62068	26.16	845	850	834	1099	593	846	840.11	0.89	0	2114	876	861	845	830	814	853	822	209	253	500	590	1	1	41804315	351	-7.56	1.45	12	0.15	-111.00	579.00	1250	20220811	-32.88	770	20230313	8.96	1088	-22.89	20230213	770	8.96	20230313	1250	-32.88	20220811	770	8.96	20230313	0.14	N	043200	500	209 억	370520	N	N	N	N
152	20230705	100416	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	840	-6	5	-0.71	34841085	41400	17.45	845	850	838	1099	593	846	841.57	0.89	0	2424	876	861	845	830	814	853	822	209	253	500	590	1	1	41804315	351	-7.57	1.45	12	0.10	-111.00	579.00	1250	20220811	-32.80	770	20230313	9.09	1088	-22.79	20230213	770	9.09	20230313	1250	-32.80	20220811	770	9.09	20230313	0.14	N	043200	500	209 억	370520	N	N	N	N
153	20230705	090415	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	840	-6	5	-0.71	3192862	3781	1.59	845	847	840	1099	593	846	844.45	0.89	0	272	876	861	845	830	814	853	822	209	253	500	590	1	1	41804315	351	-7.57	1.45	12	0.01	-111.00	579.00	1250	20220811	-32.80	770	20230313	9.09	1088	-22.79	20230213	770	9.09	20230313	1250	-32.80	20220811	770	9.09	20230313	0.14	N	043200	500	209 억	370520	N	N	N	N
154	20230704	160415	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	846	-14	5	-1.63	199179710	237224	78.45	860	860	829	1118	602	860	839.63	0.79	0	39714	880	870	860	850	840	875	855	209	258	500	600	1	1	41804315	354	-7.62	1.46	12	0.57	-111.00	579.00	1250	20220811	-32.32	770	20230313	9.87	1088	-22.24	20230213	770	9.87	20230313	1250	-32.32	20220811	770	9.87	20230313	0.14	N	043200	500	209 억	330806	N	N	N	N
155	20230704	150410	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	845	-15	5	-1.74	192178941	228942	75.72	860	860	829	1118	602	860	839.42	0.79	0	39008	880	870	860	850	840	875	855	209	258	500	600	1	1	41804315	353	-7.61	1.46	12	0.55	-111.00	579.00	1250	20220811	-32.40	770	20230313	9.74	1088	-22.33	20230213	770	9.74	20230313	1250	-32.40	20220811	770	9.74	20230313	0.14	N	043200	500	209 억	330806	N	N	N	N
156	20230704	140415	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	844	-16	5	-1.86	178901907	213168	70.50	860	860	829	1118	602	860	839.25	0.79	0	38786	880	870	860	850	840	875	855	209	258	500	600	1	1	41804315	353	-7.60	1.46	12	0.51	-111.00	579.00	1250	20220811	-32.48	770	20230313	9.61	1088	-22.43	20230213	770	9.61	20230313	1250	-32.48	20220811	770	9.61	20230313	0.14	N	043200	500	209 억	330806	N	N	N	N
157	20230704	130408	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	839	-21	5	-2.44	171397430	204253	67.55	860	860	829	1118	602	860	839.14	0.79	0	37720	880	870	860	850	840	875	855	209	258	500	600	1	1	41804315	351	-7.56	1.45	12	0.49	-111.00	579.00	1250	20220811	-32.88	770	20230313	8.96	1088	-22.89	20230213	770	8.96	20230313	1250	-32.88	20220811	770	8.96	20230313	0.14	N	043200	500	209 억	330806	N	N	N	N
158	20230704	120412	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	843	-17	5	-1.98	165008751	196683	65.05	860	860	829	1118	602	860	838.96	0.79	0	37930	880	870	860	850	840	875	855	209	258	500	600	1	1	41804315	352	-7.59	1.46	12	0.47	-111.00	579.00	1250	20220811	-32.56	770	20230313	9.48	1088	-22.52	20230213	770	9.48	20230313	1250	-32.56	20220811	770	9.48	20230313	0.14	N	043200	500	209 억	330806	N	N	N	N
159	20230704	110407	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	836	-24	5	-2.79	159675967	190339	62.95	860	860	829	1118	602	860	838.90	0.79	0	37568	880	870	860	850	840	875	855	209	258	500	600	1	1	41804315	349	-7.53	1.44	12	0.46	-111.00	579.00	1250	20220811	-33.12	770	20230313	8.57	1088	-23.16	20230213	770	8.57	20230313	1250	-33.12	20220811	770	8.57	20230313	0.14	N	043200	500	209 억	330806	N	N	N	N
160	20230704	100406	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	834	-26	5	-3.02	128567745	153099	50.63	860	860	829	1118	602	860	839.77	0.79	0	25862	880	870	860	850	840	875	855	209	258	500	600	1	1	41804315	349	-7.51	1.44	12	0.37	-111.00	579.00	1250	20220811	-33.28	770	20230313	8.31	1088	-23.35	20230213	770	8.31	20230313	1250	-33.28	20220811	770	8.31	20230313	0.14	N	043200	500	209 억	330806	N	N	N	N
161	20230704	090408	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	859	-1	5	-0.12	6076571	7067	2.34	860	860	852	1118	602	860	859.85	0.79	0	-117	880	870	860	850	840	875	855	209	258	500	600	1	1	41804315	359	-7.74	1.48	12	0.02	-111.00	579.00	1250	20220811	-31.28	770	20230313	11.56	1088	-21.05	20230213	770	11.56	20230313	1250	-31.28	20220811	770	11.56	20230313	0.14	N	043200	500	209 억	330806	N	N	N	N
162	20230703	160403	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	860	10	2	1.18	258766602	302026	36.90	850	870	850	1105	595	850	856.82	0.83	0	-18500	884	867	841	824	798	875	832	209	255	500	590	1	1	41804315	360	-7.75	1.49	12	0.72	-111.00	579.00	1250	20220811	-31.20	770	20230313	11.69	1088	-20.96	20230213	770	11.69	20230313	1250	-31.20	20220811	770	11.69	20230313	0.14	N	043200	500	209 억	347946	N	N	N	N
163	20230703	150407	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	855	5	2	0.59	241447809	281848	34.43	850	870	850	1105	595	850	856.71	0.83	0	-18496	884	867	841	824	798	875	832	209	255	500	590	1	1	41804315	357	-7.70	1.48	12	0.67	-111.00	579.00	1250	20220811	-31.60	770	20230313	11.04	1088	-21.42	20230213	770	11.04	20230313	1250	-31.60	20220811	770	11.04	20230313	0.14	N	043200	500	209 억	347946	N	N	N	N
164	20230703	140406	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	855	5	2	0.59	195064181	227512	27.80	850	870	850	1105	595	850	857.46	0.83	0	-20211	884	867	841	824	798	875	832	209	255	500	590	1	1	41804315	357	-7.70	1.48	12	0.54	-111.00	579.00	1250	20220811	-31.60	770	20230313	11.04	1088	-21.42	20230213	770	11.04	20230313	1250	-31.60	20220811	770	11.04	20230313	0.14	N	043200	500	209 억	347946	N	N	N	N
165	20230703	130405	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	853	3	2	0.35	183900280	214453	26.20	850	870	850	1105	595	850	857.61	0.83	0	-20564	884	867	841	824	798	875	832	209	255	500	590	1	1	41804315	357	-7.68	1.47	12	0.51	-111.00	579.00	1250	20220811	-31.76	770	20230313	10.78	1088	-21.60	20230213	770	10.78	20230313	1250	-31.76	20220811	770	10.78	20230313	0.14	N	043200	500	209 억	347946	N	N	N	N
166	20230703	120406	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	854	4	2	0.47	155580468	181225	22.14	850	870	850	1105	595	850	858.60	0.83	0	-20711	884	867	841	824	798	875	832	209	255	500	590	1	1	41804315	357	-7.69	1.47	12	0.43	-111.00	579.00	1250	20220811	-31.68	770	20230313	10.91	1088	-21.51	20230213	770	10.91	20230313	1250	-31.68	20220811	770	10.91	20230313	0.14	N	043200	500	209 억	347946	N	N	N	N
167	20230703	110405	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	860	10	2	1.18	135374925	157591	19.25	850	870	850	1105	595	850	859.16	0.83	0	-21552	884	867	841	824	798	875	832	209	255	500	590	1	1	41804315	360	-7.75	1.49	12	0.38	-111.00	579.00	1250	20220811	-31.20	770	20230313	11.69	1088	-20.96	20230213	770	11.69	20230313	1250	-31.20	20220811	770	11.69	20230313	0.14	N	043200	500	209 억	347946	N	N	N	N
168	20230703	100358	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	865	15	2	1.76	101803797	118726	14.51	850	870	850	1105	595	850	857.62	0.83	0	-8033	884	867	841	824	798	875	832	209	255	500	590	1	1	41804315	362	-7.79	1.49	12	0.28	-111.00	579.00	1250	20220811	-30.80	770	20230313	12.34	1088	-20.50	20230213	770	12.34	20230313	1250	-30.80	20220811	770	12.34	20230313	0.14	N	043200	500	209 억	347946	N	N	N	N
169	20230703	090400	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	862	12	2	1.41	19821188	23281	2.84	850	862	850	1105	595	850	851.54	0.83	0	-7940	884	867	841	824	798	875	832	209	255	500	590	1	1	41804315	360	-7.77	1.49	12	0.06	-111.00	579.00	1250	20220811	-31.04	770	20230313	11.95	1088	-20.77	20230213	770	11.95	20230313	1250	-31.04	20220811	770	11.95	20230313	0.14	N	043200	500	209 억	347946	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History