KissMeData/036710/price/prices-20230701.csv at 6b8558d535aa98f377bb729577ace2b107abb621

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160432	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3105	-45	5	-1.43	305333805	97547	95.09	3200	3200	3100	4095	2205	3150	3130.43	18.39	0	-18002	3223	3186	3128	3091	3033	3157	3062	242	945	500	2200	5	1	48350145	1501	4.83	0.68	12	0.20	643.00	4558.00	5020	20220801	-38.15	2650	20230103	17.17	3640	-14.70	20230306	2650	17.17	20230103	5020	-38.15	20220801	2650	17.17	20230103	2.87	N	036710	500	241 억	8889646	N	N	N	N
3	20230731	150434	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3125	-25	5	-0.79	267600220	85404	83.25	3200	3200	3100	4095	2205	3150	3133.35	18.39	0	-16382	3223	3186	3128	3091	3033	3157	3062	242	945	500	2200	5	1	48350145	1511	4.86	0.69	12	0.18	643.00	4558.00	5020	20220801	-37.75	2650	20230103	17.92	3640	-14.15	20230306	2650	17.92	20230103	5020	-37.75	20220801	2650	17.92	20230103	2.87	N	036710	500	241 억	8889646	N	N	N	N
4	20230731	140432	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3115	-35	5	-1.11	228744820	72904	71.07	3200	3200	3115	4095	2205	3150	3137.62	18.39	0	-15821	3223	3186	3128	3091	3033	3157	3062	242	945	500	2200	5	1	48350145	1506	4.84	0.68	12	0.15	643.00	4558.00	5020	20220801	-37.95	2650	20230103	17.55	3640	-14.42	20230306	2650	17.55	20230103	5020	-37.95	20220801	2650	17.55	20230103	2.87	N	036710	500	241 억	8889646	N	N	N	N
5	20230731	130435	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3120	-30	5	-0.95	209860445	66847	65.16	3200	3200	3120	4095	2205	3150	3139.41	18.39	0	-11231	3223	3186	3128	3091	3033	3157	3062	242	945	500	2200	5	1	48350145	1509	4.85	0.68	12	0.14	643.00	4558.00	5020	20220801	-37.85	2650	20230103	17.74	3640	-14.29	20230306	2650	17.74	20230103	5020	-37.85	20220801	2650	17.74	20230103	2.87	N	036710	500	241 억	8889646	N	N	N	N
6	20230731	120438	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3145	-5	5	-0.16	157815120	50237	48.97	3200	3200	3120	4095	2205	3150	3141.41	18.39	0	-10855	3223	3186	3128	3091	3033	3157	3062	242	945	500	2200	5	1	48350145	1521	4.89	0.69	12	0.10	643.00	4558.00	5020	20220801	-37.35	2650	20230103	18.68	3640	-13.60	20230306	2650	18.68	20230103	5020	-37.35	20220801	2650	18.68	20230103	2.87	N	036710	500	241 억	8889646	N	N	N	N
7	20230731	110439	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3130	-20	5	-0.63	75089355	23924	23.32	3200	3200	3120	4095	2205	3150	3138.66	18.39	0	-10391	3223	3186	3128	3091	3033	3157	3062	242	945	500	2200	5	1	48350145	1513	4.87	0.69	12	0.05	643.00	4558.00	5020	20220801	-37.65	2650	20230103	18.11	3640	-14.01	20230306	2650	18.11	20230103	5020	-37.65	20220801	2650	18.11	20230103	2.87	N	036710	500	241 억	8889646	N	N	N	N
8	20230731	100439	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3120	-30	5	-0.95	48509420	15451	15.06	3200	3200	3120	4095	2205	3150	3139.57	18.39	0	-9253	3223	3186	3128	3091	3033	3157	3062	242	945	500	2200	5	1	48350145	1509	4.85	0.68	12	0.03	643.00	4558.00	5020	20220801	-37.85	2650	20230103	17.74	3640	-14.29	20230306	2650	17.74	20230103	5020	-37.85	20220801	2650	17.74	20230103	2.87	N	036710	500	241 억	8889646	N	N	N	N
9	20230731	090434	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3150	0	3	0.00	5538800	1740	1.70	3200	3200	3150	4095	2205	3150	3183.22	18.39	0	-1784	3223	3186	3128	3091	3033	3157	3062	242	945	500	2200	5	1	48350145	1523	4.90	0.69	12	0.00	643.00	4558.00	5020	20220801	-37.25	2650	20230103	18.87	3640	-13.46	20230306	2650	18.87	20230103	5020	-37.25	20220801	2650	18.87	20230103	2.87	N	036710	500	241 억	8889646	N	N	N	N
10	20230728	160435	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3150	0	3	0.00	318211355	102209	45.47	3160	3165	3070	4095	2205	3150	3113.34	18.46	0	-34372	3286	3217	3101	3032	2916	3252	3067	242	945	500	2200	5	1	48350145	1523	4.90	0.69	12	0.21	643.00	4558.00	5020	20220801	-37.25	2650	20230103	18.87	3640	-13.46	20230306	2650	18.87	20230103	5020	-37.25	20220801	2650	18.87	20230103	2.91	N	036710	500	241 억	8924016	N	N	N	N
11	20230728	150434	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3130	-20	5	-0.63	285346430	91728	40.81	3160	3165	3070	4095	2205	3150	3110.79	18.46	0	-33680	3286	3217	3101	3032	2916	3252	3067	242	945	500	2200	5	1	48350145	1513	4.87	0.69	12	0.19	643.00	4558.00	5020	20220801	-37.65	2650	20230103	18.11	3640	-14.01	20230306	2650	18.11	20230103	5020	-37.65	20220801	2650	18.11	20230103	2.91	N	036710	500	241 억	8924016	N	N	N	N
12	20230728	140433	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3115	-35	5	-1.11	153413770	49375	21.97	3160	3165	3070	4095	2205	3150	3107.11	18.46	0	-16481	3286	3217	3101	3032	2916	3252	3067	242	945	500	2200	5	1	48350145	1506	4.84	0.68	12	0.10	643.00	4558.00	5020	20220801	-37.95	2650	20230103	17.55	3640	-14.42	20230306	2650	17.55	20230103	5020	-37.95	20220801	2650	17.55	20230103	2.91	N	036710	500	241 억	8924016	N	N	N	N
13	20230728	130434	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3130	-20	5	-0.63	129397115	41649	18.53	3160	3165	3070	4095	2205	3150	3106.85	18.46	0	-12183	3286	3217	3101	3032	2916	3252	3067	242	945	500	2200	5	1	48350145	1513	4.87	0.69	12	0.09	643.00	4558.00	5020	20220801	-37.65	2650	20230103	18.11	3640	-14.01	20230306	2650	18.11	20230103	5020	-37.65	20220801	2650	18.11	20230103	2.91	N	036710	500	241 억	8924016	N	N	N	N
14	20230728	120432	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3120	-30	5	-0.95	110072775	35471	15.78	3160	3165	3070	4095	2205	3150	3103.18	18.46	0	-9702	3286	3217	3101	3032	2916	3252	3067	242	945	500	2200	5	1	48350145	1509	4.85	0.68	12	0.07	643.00	4558.00	5020	20220801	-37.85	2650	20230103	17.74	3640	-14.29	20230306	2650	17.74	20230103	5020	-37.85	20220801	2650	17.74	20230103	2.91	N	036710	500	241 억	8924016	N	N	N	N
15	20230728	110435	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3090	-60	5	-1.90	94667785	30500	13.57	3160	3165	3070	4095	2205	3150	3103.86	18.46	0	-8029	3286	3217	3101	3032	2916	3252	3067	242	945	500	2200	5	1	48350145	1494	4.81	0.68	12	0.06	643.00	4558.00	5020	20220801	-38.45	2650	20230103	16.60	3640	-15.11	20230306	2650	16.60	20230103	5020	-38.45	20220801	2650	16.60	20230103	2.91	N	036710	500	241 억	8924016	N	N	N	N
16	20230728	100432	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3090	-60	5	-1.90	75627005	24341	10.83	3160	3165	3070	4095	2205	3150	3106.98	18.46	0	-4878	3286	3217	3101	3032	2916	3252	3067	242	945	500	2200	5	1	48350145	1494	4.81	0.68	12	0.05	643.00	4558.00	5020	20220801	-38.45	2650	20230103	16.60	3640	-15.11	20230306	2650	16.60	20230103	5020	-38.45	20220801	2650	16.60	20230103	2.91	N	036710	500	241 억	8924016	N	N	N	N
17	20230728	090435	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3120	-30	5	-0.95	11473760	3636	1.62	3160	3165	3120	4095	2205	3150	3155.60	18.46	0	-1655	3286	3217	3101	3032	2916	3252	3067	242	945	500	2200	5	1	48350145	1509	4.85	0.68	12	0.01	643.00	4558.00	5020	20220801	-37.85	2650	20230103	17.74	3640	-14.29	20230306	2650	17.74	20230103	5020	-37.85	20220801	2650	17.74	20230103	2.91	N	036710	500	241 억	8924016	N	N	N	N
18	20230727	160431	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3150	150	2	5.00	689185585	222166	77.37	3030	3170	2985	3900	2100	3000	3101.79	18.43	3030	11901	3170	3085	3015	2930	2860	3050	2895	242	900	500	2100	5	1	48350145	1523	4.90	0.69	12	0.46	643.00	4558.00	5020	20220801	-37.25	2650	20230103	18.87	3640	-13.46	20230306	2650	18.87	20230103	5020	-37.25	20220801	2650	18.87	20230103	2.93	N	036710	500	241 억	8911131	N	N	N	N
19	20230727	150432	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3140	140	2	4.67	651272745	210114	73.17	3030	3170	2985	3900	2100	3000	3099.79	18.43	3030	11406	3170	3085	3015	2930	2860	3050	2895	242	900	500	2100	5	1	48350145	1518	4.88	0.69	12	0.43	643.00	4558.00	5020	20220801	-37.45	2650	20230103	18.49	3640	-13.74	20230306	2650	18.49	20230103	5020	-37.45	20220801	2650	18.49	20230103	2.93	N	036710	500	241 억	8911131	N	N	N	N
20	20230727	140429	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3170	170	2	5.67	584828785	189030	65.83	3030	3170	2985	3900	2100	3000	3094.03	18.43	3030	13519	3170	3085	3015	2930	2860	3050	2895	242	900	500	2100	5	1	48350145	1533	4.93	0.70	12	0.39	643.00	4558.00	5020	20220801	-36.85	2650	20230103	19.62	3640	-12.91	20230306	2650	19.62	20230103	5020	-36.85	20220801	2650	19.62	20230103	2.93	N	036710	500	241 억	8911131	N	N	N	N
21	20230727	130431	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3115	115	2	3.83	379338235	123696	43.08	3030	3120	2985	3900	2100	3000	3066.90	18.43	3030	11398	3170	3085	3015	2930	2860	3050	2895	242	900	500	2100	5	1	48350145	1506	4.84	0.68	12	0.26	643.00	4558.00	5020	20220801	-37.95	2650	20230103	17.55	3640	-14.42	20230306	2650	17.55	20230103	5020	-37.95	20220801	2650	17.55	20230103	2.93	N	036710	500	241 억	8911131	N	N	N	N
22	20230727	120432	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3090	90	2	3.00	288930830	94479	32.90	3030	3105	2985	3900	2100	3000	3058.38	18.43	3030	10218	3170	3085	3015	2930	2860	3050	2895	242	900	500	2100	5	1	48350145	1494	4.81	0.68	12	0.20	643.00	4558.00	5020	20220801	-38.45	2650	20230103	16.60	3640	-15.11	20230306	2650	16.60	20230103	5020	-38.45	20220801	2650	16.60	20230103	2.93	N	036710	500	241 억	8911131	N	N	N	N
23	20230727	110431	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3085	85	2	2.83	191546785	62928	21.91	3030	3085	2985	3900	2100	3000	3044.16	18.43	3030	9847	3170	3085	3015	2930	2860	3050	2895	242	900	500	2100	5	1	48350145	1492	4.80	0.68	12	0.13	643.00	4558.00	5020	20220801	-38.55	2650	20230103	16.42	3640	-15.25	20230306	2650	16.42	20230103	5020	-38.55	20220801	2650	16.42	20230103	2.93	N	036710	500	241 억	8911131	N	N	N	N
24	20230727	100430	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3030	30	2	1.00	70147410	23238	8.09	3030	3065	2985	3900	2100	3000	3018.95	18.43	3030	-2634	3170	3085	3015	2930	2860	3050	2895	242	900	500	2100	5	1	48350145	1465	4.71	0.66	12	0.05	643.00	4558.00	5020	20220801	-39.64	2650	20230103	14.34	3640	-16.76	20230306	2650	14.34	20230103	5020	-39.64	20220801	2650	14.34	20230103	2.93	N	036710	500	241 억	8911131	N	N	N	N
25	20230727	090431	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2995	-5	5	-0.17	4553985	1514	0.53	3030	3030	2985	3900	2100	3000	3010.49	18.43	3030	-108	3170	3085	3015	2930	2860	3050	2895	242	900	500	2100	5	1	48350145	1448	4.66	0.66	12	0.00	643.00	4558.00	5020	20220801	-40.34	2650	20230103	13.02	3640	-17.72	20230306	2650	13.02	20230103	5020	-40.34	20220801	2650	13.02	20230103	2.93	N	036710	500	241 억	8911131	N	N	N	N
26	20230726	160429	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3000	-30	5	-0.99	857826280	286487	158.07	3070	3100	2945	3935	2125	3030	2994.29	18.42	0	2998	3263	3146	3088	2971	2913	3117	2942	242	905	500	2120	5	1	48350145	1451	4.67	0.66	12	0.59	643.00	4558.00	5020	20220801	-40.24	2650	20230103	13.21	3640	-17.58	20230306	2650	13.21	20230103	5020	-40.24	20220801	2650	13.21	20230103	2.97	N	036710	500	241 억	8908101	N	N	N	N
27	20230726	150432	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2965	-65	5	-2.15	805600275	268915	148.37	3070	3100	2945	3935	2125	3030	2995.74	18.42	0	9412	3263	3146	3088	2971	2913	3117	2942	242	905	500	2120	5	1	48350145	1434	4.61	0.65	12	0.56	643.00	4558.00	5020	20220801	-40.94	2650	20230103	11.89	3640	-18.54	20230306	2650	11.89	20230103	5020	-40.94	20220801	2650	11.89	20230103	2.97	N	036710	500	241 억	8908101	N	N	N	N
28	20230726	140431	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2965	-65	5	-2.15	709561475	236444	130.46	3070	3100	2945	3935	2125	3030	3000.97	18.42	0	6819	3263	3146	3088	2971	2913	3117	2942	242	905	500	2120	5	1	48350145	1434	4.61	0.65	12	0.49	643.00	4558.00	5020	20220801	-40.94	2650	20230103	11.89	3640	-18.54	20230306	2650	11.89	20230103	5020	-40.94	20220801	2650	11.89	20230103	2.97	N	036710	500	241 억	8908101	N	N	N	N
29	20230726	130427	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2955	-75	5	-2.48	624139195	207606	114.54	3070	3100	2945	3935	2125	3030	3006.36	18.42	0	5659	3263	3146	3088	2971	2913	3117	2942	242	905	500	2120	5	1	48350145	1429	4.60	0.65	12	0.43	643.00	4558.00	5020	20220801	-41.14	2650	20230103	11.51	3640	-18.82	20230306	2650	11.51	20230103	5020	-41.14	20220801	2650	11.51	20230103	2.97	N	036710	500	241 억	8908101	N	N	N	N
30	20230726	120430	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2995	-35	5	-1.16	559492550	185770	102.50	3070	3100	2945	3935	2125	3030	3011.75	18.42	0	16176	3263	3146	3088	2971	2913	3117	2942	242	905	500	2120	5	1	48350145	1448	4.66	0.66	12	0.38	643.00	4558.00	5020	20220801	-40.34	2650	20230103	13.02	3640	-17.72	20230306	2650	13.02	20230103	5020	-40.34	20220801	2650	13.02	20230103	2.97	N	036710	500	241 억	8908101	N	N	N	N
31	20230726	110427	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2985	-45	5	-1.49	487406790	161562	89.14	3070	3100	2945	3935	2125	3030	3016.84	18.42	0	12157	3263	3146	3088	2971	2913	3117	2942	242	905	500	2120	5	1	48350145	1443	4.64	0.65	12	0.33	643.00	4558.00	5020	20220801	-40.54	2650	20230103	12.64	3640	-17.99	20230306	2650	12.64	20230103	5020	-40.54	20220801	2650	12.64	20230103	2.97	N	036710	500	241 억	8908101	N	N	N	N
32	20230726	100431	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3025	-5	5	-0.17	278613820	91508	50.49	3070	3100	2980	3935	2125	3030	3044.69	18.42	0	12129	3263	3146	3088	2971	2913	3117	2942	242	905	500	2120	5	1	48350145	1463	4.70	0.66	12	0.19	643.00	4558.00	5020	20220801	-39.74	2650	20230103	14.15	3640	-16.90	20230306	2650	14.15	20230103	5020	-39.74	20220801	2650	14.15	20230103	2.97	N	036710	500	241 억	8908101	N	N	N	N
33	20230726	090426	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3050	20	2	0.66	1909390	622	0.34	3070	3070	3050	3935	2125	3030	3069.76	18.42	0	0	3263	3146	3088	2971	2913	3117	2942	242	905	500	2120	5	1	48350145	1475	4.74	0.67	12	0.00	643.00	4558.00	5020	20220801	-39.24	2650	20230103	15.09	3640	-16.21	20230306	2650	15.09	20230103	5020	-39.24	20220801	2650	15.09	20230103	2.97	N	036710	500	241 억	8908101	N	N	N	N
34	20230725	160426	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3030	-135	5	-4.27	558957075	181112	94.54	3130	3205	3030	4110	2220	3165	3086.54	18.49	0	-29864	3311	3237	3171	3097	3031	3205	3065	242	945	500	2210	5	1	48350145	1465	4.71	0.66	12	0.37	643.00	4558.00	5020	20220801	-39.64	2650	20230103	14.34	3640	-16.76	20230306	2650	14.34	20230103	5020	-39.64	20220801	2650	14.34	20230103	2.92	N	036710	500	241 억	8938629	N	N	N	N
35	20230725	150423	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3060	-105	5	-3.32	439590820	141798	74.02	3130	3205	3045	4110	2220	3165	3100.12	18.49	0	-32590	3311	3237	3171	3097	3031	3205	3065	242	945	500	2210	5	1	48350145	1480	4.76	0.67	12	0.29	643.00	4558.00	5020	20220801	-39.04	2650	20230103	15.47	3640	-15.93	20230306	2650	15.47	20230103	5020	-39.04	20220801	2650	15.47	20230103	2.92	N	036710	500	241 억	8938629	N	N	N	N
36	20230725	140424	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3055	-110	5	-3.48	380136535	122388	63.88	3130	3205	3050	4110	2220	3165	3106.00	18.49	0	-29062	3311	3237	3171	3097	3031	3205	3065	242	945	500	2210	5	1	48350145	1477	4.75	0.67	12	0.25	643.00	4558.00	5020	20220801	-39.14	2650	20230103	15.28	3640	-16.07	20230306	2650	15.28	20230103	5020	-39.14	20220801	2650	15.28	20230103	2.92	N	036710	500	241 억	8938629	N	N	N	N
37	20230725	130427	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3080	-85	5	-2.69	277203560	88822	46.36	3130	3205	3075	4110	2220	3165	3120.89	18.49	0	-23679	3311	3237	3171	3097	3031	3205	3065	242	945	500	2210	5	1	48350145	1489	4.79	0.68	12	0.18	643.00	4558.00	5020	20220801	-38.65	2650	20230103	16.23	3640	-15.38	20230306	2650	16.23	20230103	5020	-38.65	20220801	2650	16.23	20230103	2.92	N	036710	500	241 억	8938629	N	N	N	N
38	20230725	120426	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3100	-65	5	-2.05	201778110	64387	33.61	3130	3205	3095	4110	2220	3165	3133.83	18.49	0	-15880	3311	3237	3171	3097	3031	3205	3065	242	945	500	2210	5	1	48350145	1499	4.82	0.68	12	0.13	643.00	4558.00	5020	20220801	-38.25	2650	20230103	16.98	3640	-14.84	20230306	2650	16.98	20230103	5020	-38.25	20220801	2650	16.98	20230103	2.92	N	036710	500	241 억	8938629	N	N	N	N
39	20230725	110426	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3100	-65	5	-2.05	149793625	47627	24.86	3130	3205	3100	4110	2220	3165	3145.14	18.49	0	-6279	3311	3237	3171	3097	3031	3205	3065	242	945	500	2210	5	1	48350145	1499	4.82	0.68	12	0.10	643.00	4558.00	5020	20220801	-38.25	2650	20230103	16.98	3640	-14.84	20230306	2650	16.98	20230103	5020	-38.25	20220801	2650	16.98	20230103	2.92	N	036710	500	241 억	8938629	N	N	N	N
40	20230725	100424	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3145	-20	5	-0.63	86052845	27204	14.20	3130	3205	3125	4110	2220	3165	3163.24	18.49	0	4357	3311	3237	3171	3097	3031	3205	3065	242	945	500	2210	5	1	48350145	1521	4.89	0.69	12	0.06	643.00	4558.00	5020	20220801	-37.35	2650	20230103	18.68	3640	-13.60	20230306	2650	18.68	20230103	5020	-37.35	20220801	2650	18.68	20230103	2.92	N	036710	500	241 억	8938629	N	N	N	N
41	20230725	090424	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3130	-35	5	-1.11	17765630	5661	2.95	3130	3165	3125	4110	2220	3165	3138.25	18.49	0	92	3311	3237	3171	3097	3031	3205	3065	242	945	500	2210	5	1	48350145	1513	4.87	0.69	12	0.01	643.00	4558.00	5020	20220801	-37.65	2650	20230103	18.11	3640	-14.01	20230306	2650	18.11	20230103	5020	-37.65	20220801	2650	18.11	20230103	2.92	N	036710	500	241 억	8938629	N	N	N	N
42	20230724	160425	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3165	-80	5	-2.47	596772490	190094	100.20	3245	3245	3105	4215	2275	3245	3139.32	18.42	0	33596	3361	3302	3226	3167	3091	3265	3130	242	970	500	2270	5	1	48350145	1530	4.92	0.69	12	0.39	643.00	4558.00	5020	20220801	-36.95	2650	20230103	19.43	3640	-13.05	20230306	2650	19.43	20230103	5020	-36.95	20220801	2650	19.43	20230103	2.90	N	036710	500	241 억	8904711	N	N	N	N
43	20230724	150422	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3170	-75	5	-2.31	573496555	182741	96.32	3245	3245	3105	4215	2275	3245	3138.30	18.42	0	35929	3361	3302	3226	3167	3091	3265	3130	242	970	500	2270	5	1	48350145	1533	4.93	0.70	12	0.38	643.00	4558.00	5020	20220801	-36.85	2650	20230103	19.62	3640	-12.91	20230306	2650	19.62	20230103	5020	-36.85	20220801	2650	19.62	20230103	2.90	N	036710	500	241 억	8904711	N	N	N	N
44	20230724	140421	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3170	-75	5	-2.31	513587765	163700	86.29	3245	3245	3105	4215	2275	3245	3137.37	18.42	0	32796	3361	3302	3226	3167	3091	3265	3130	242	970	500	2270	5	1	48350145	1533	4.93	0.70	12	0.34	643.00	4558.00	5020	20220801	-36.85	2650	20230103	19.62	3640	-12.91	20230306	2650	19.62	20230103	5020	-36.85	20220801	2650	19.62	20230103	2.90	N	036710	500	241 억	8904711	N	N	N	N
45	20230724	130422	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3145	-100	5	-3.08	434701865	138574	73.04	3245	3245	3105	4215	2275	3245	3136.97	18.42	0	22022	3361	3302	3226	3167	3091	3265	3130	242	970	500	2270	5	1	48350145	1521	4.89	0.69	12	0.29	643.00	4558.00	5020	20220801	-37.35	2650	20230103	18.68	3640	-13.60	20230306	2650	18.68	20230103	5020	-37.35	20220801	2650	18.68	20230103	2.90	N	036710	500	241 억	8904711	N	N	N	N
46	20230724	120423	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3125	-120	5	-3.70	358422280	114190	60.19	3245	3245	3105	4215	2275	3245	3138.82	18.42	0	12132	3361	3302	3226	3167	3091	3265	3130	242	970	500	2270	5	1	48350145	1511	4.86	0.69	12	0.24	643.00	4558.00	5020	20220801	-37.75	2650	20230103	17.92	3640	-14.15	20230306	2650	17.92	20230103	5020	-37.75	20220801	2650	17.92	20230103	2.90	N	036710	500	241 억	8904711	N	N	N	N
47	20230724	110426	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3140	-105	5	-3.24	293169705	93354	49.21	3245	3245	3105	4215	2275	3245	3140.41	18.42	0	10225	3361	3302	3226	3167	3091	3265	3130	242	970	500	2270	5	1	48350145	1518	4.88	0.69	12	0.19	643.00	4558.00	5020	20220801	-37.45	2650	20230103	18.49	3640	-13.74	20230306	2650	18.49	20230103	5020	-37.45	20220801	2650	18.49	20230103	2.90	N	036710	500	241 억	8904711	N	N	N	N
48	20230724	100421	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3135	-110	5	-3.39	203997975	64936	34.23	3245	3245	3105	4215	2275	3245	3141.52	18.42	0	6370	3361	3302	3226	3167	3091	3265	3130	242	970	500	2270	5	1	48350145	1516	4.88	0.69	12	0.13	643.00	4558.00	5020	20220801	-37.55	2650	20230103	18.30	3640	-13.87	20230306	2650	18.30	20230103	5020	-37.55	20220801	2650	18.30	20230103	2.90	N	036710	500	241 억	8904711	N	N	N	N
49	20230724	090423	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3190	-55	5	-1.69	9555310	2959	1.56	3245	3245	3190	4215	2275	3245	3229.24	18.42	0	-424	3361	3302	3226	3167	3091	3265	3130	242	970	500	2270	5	1	48350145	1542	4.96	0.70	12	0.01	643.00	4558.00	5020	20220801	-36.45	2650	20230103	20.38	3640	-12.36	20230306	2650	20.38	20230103	5020	-36.45	20220801	2650	20.38	20230103	2.90	N	036710	500	241 억	8904711	N	N	N	N
50	20230721	160419	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3245	-55	5	-1.67	604336995	189662	93.44	3285	3285	3150	4290	2310	3300	3186.39	18.47	0	-24738	3433	3366	3273	3206	3113	3400	3240	242	990	500	2310	5	1	48350145	1569	5.05	0.71	12	0.39	643.00	4558.00	5020	20220801	-35.36	2650	20230103	22.45	3640	-10.85	20230306	2650	22.45	20230103	5020	-35.36	20220801	2650	22.45	20230103	2.71	N	036710	500	241 억	8929432	N	N	N	N
51	20230721	150423	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3210	-90	5	-2.73	530756215	166906	82.23	3285	3285	3150	4290	2310	3300	3179.97	18.47	0	-18203	3433	3366	3273	3206	3113	3400	3240	242	990	500	2310	5	1	48350145	1552	4.99	0.70	12	0.35	643.00	4558.00	5020	20220801	-36.06	2650	20230103	21.13	3640	-11.81	20230306	2650	21.13	20230103	5020	-36.06	20220801	2650	21.13	20230103	2.71	N	036710	500	241 억	8929432	N	N	N	N
52	20230721	140419	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3160	-140	5	-4.24	442822955	139220	68.59	3285	3285	3150	4290	2310	3300	3180.74	18.47	0	-14179	3433	3366	3273	3206	3113	3400	3240	242	990	500	2310	5	1	48350145	1528	4.91	0.69	12	0.29	643.00	4558.00	5020	20220801	-37.05	2650	20230103	19.25	3640	-13.19	20230306	2650	19.25	20230103	5020	-37.05	20220801	2650	19.25	20230103	2.71	N	036710	500	241 억	8929432	N	N	N	N
53	20230721	130420	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3175	-125	5	-3.79	388532590	122091	60.15	3285	3285	3150	4290	2310	3300	3182.32	18.47	0	-6470	3433	3366	3273	3206	3113	3400	3240	242	990	500	2310	5	1	48350145	1535	4.94	0.70	12	0.25	643.00	4558.00	5020	20220801	-36.75	2650	20230103	19.81	3640	-12.77	20230306	2650	19.81	20230103	5020	-36.75	20220801	2650	19.81	20230103	2.71	N	036710	500	241 억	8929432	N	N	N	N
54	20230721	120425	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3185	-115	5	-3.48	325141065	102087	50.29	3285	3285	3150	4290	2310	3300	3184.94	18.47	0	-4035	3433	3366	3273	3206	3113	3400	3240	242	990	500	2310	5	1	48350145	1540	4.95	0.70	12	0.21	643.00	4558.00	5020	20220801	-36.55	2650	20230103	20.19	3640	-12.50	20230306	2650	20.19	20230103	5020	-36.55	20220801	2650	20.19	20230103	2.71	N	036710	500	241 억	8929432	N	N	N	N
55	20230721	110423	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3200	-100	5	-3.03	301225925	94579	46.60	3285	3285	3150	4290	2310	3300	3184.91	18.47	0	972	3433	3366	3273	3206	3113	3400	3240	242	990	500	2310	5	1	48350145	1547	4.98	0.70	12	0.20	643.00	4558.00	5020	20220801	-36.25	2650	20230103	20.75	3640	-12.09	20230306	2650	20.75	20230103	5020	-36.25	20220801	2650	20.75	20230103	2.71	N	036710	500	241 억	8929432	N	N	N	N
56	20230721	100422	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3175	-125	5	-3.79	233369935	73233	36.08	3285	3285	3150	4290	2310	3300	3186.68	18.47	0	2979	3433	3366	3273	3206	3113	3400	3240	242	990	500	2310	5	1	48350145	1535	4.94	0.70	12	0.15	643.00	4558.00	5020	20220801	-36.75	2650	20230103	19.81	3640	-12.77	20230306	2650	19.81	20230103	5020	-36.75	20220801	2650	19.81	20230103	2.71	N	036710	500	241 억	8929432	N	N	N	N
57	20230721	090423	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3195	-105	5	-3.18	20393255	6274	3.09	3285	3285	3195	4290	2310	3300	3250.44	18.47	0	-510	3433	3366	3273	3206	3113	3400	3240	242	990	500	2310	5	1	48350145	1545	4.97	0.70	12	0.01	643.00	4558.00	5020	20220801	-36.35	2650	20230103	20.57	3640	-12.23	20230306	2650	20.57	20230103	5020	-36.35	20220801	2650	20.57	20230103	2.71	N	036710	500	241 억	8929432	N	N	N	N
58	20230720	160420	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3300	-20	5	-0.60	655765785	201681	45.49	3255	3340	3180	4315	2325	3320	3251.49	18.50	0	-16048	3496	3407	3291	3202	3086	3350	3145	242	995	500	2320	5	1	48350145	1596	5.13	0.72	12	0.42	643.00	4558.00	5020	20220801	-34.26	2650	20230103	24.53	3640	-9.34	20230306	2650	24.53	20230103	5020	-34.26	20220801	2650	24.53	20230103	2.69	N	036710	500	241 억	8943580	N	N	N	N
59	20230720	150418	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3285	-35	5	-1.05	637235395	196042	44.22	3255	3340	3180	4315	2325	3320	3250.50	18.50	0	-15105	3496	3407	3291	3202	3086	3350	3145	242	995	500	2320	5	1	48350145	1588	5.11	0.72	12	0.41	643.00	4558.00	5020	20220801	-34.56	2650	20230103	23.96	3640	-9.75	20230306	2650	23.96	20230103	5020	-34.56	20220801	2650	23.96	20230103	2.69	N	036710	500	241 억	8943580	N	N	N	N
60	20230720	140417	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3330	10	2	0.30	545757705	168158	37.93	3255	3340	3180	4315	2325	3320	3245.51	18.50	0	-19138	3496	3407	3291	3202	3086	3350	3145	242	995	500	2320	5	1	48350145	1610	5.18	0.73	12	0.35	643.00	4558.00	5020	20220801	-33.67	2650	20230103	25.66	3640	-8.52	20230306	2650	25.66	20230103	5020	-33.67	20220801	2650	25.66	20230103	2.69	N	036710	500	241 억	8943580	N	N	N	N
61	20230720	130417	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3240	-80	5	-2.41	344121140	106644	24.05	3255	3290	3180	4315	2325	3320	3226.82	18.50	0	-21948	3496	3407	3291	3202	3086	3350	3145	242	995	500	2320	5	1	48350145	1567	5.04	0.71	12	0.22	643.00	4558.00	5020	20220801	-35.46	2650	20230103	22.26	3640	-10.99	20230306	2650	22.26	20230103	5020	-35.46	20220801	2650	22.26	20230103	2.69	N	036710	500	241 억	8943580	N	N	N	N
62	20230720	120422	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3210	-110	5	-3.31	327280390	101439	22.88	3255	3290	3180	4315	2325	3320	3226.38	18.50	0	-19598	3496	3407	3291	3202	3086	3350	3145	242	995	500	2320	5	1	48350145	1552	4.99	0.70	12	0.21	643.00	4558.00	5020	20220801	-36.06	2650	20230103	21.13	3640	-11.81	20230306	2650	21.13	20230103	5020	-36.06	20220801	2650	21.13	20230103	2.69	N	036710	500	241 억	8943580	N	N	N	N
63	20230720	110420	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3240	-80	5	-2.41	294011890	91136	20.56	3255	3290	3180	4315	2325	3320	3226.08	18.50	0	-18152	3496	3407	3291	3202	3086	3350	3145	242	995	500	2320	5	1	48350145	1567	5.04	0.71	12	0.19	643.00	4558.00	5020	20220801	-35.46	2650	20230103	22.26	3640	-10.99	20230306	2650	22.26	20230103	5020	-35.46	20220801	2650	22.26	20230103	2.69	N	036710	500	241 억	8943580	N	N	N	N
64	20230720	100416	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3230	-90	5	-2.71	240617215	74570	16.82	3255	3290	3180	4315	2325	3320	3226.73	18.50	0	-16240	3496	3407	3291	3202	3086	3350	3145	242	995	500	2320	5	1	48350145	1562	5.02	0.71	12	0.15	643.00	4558.00	5020	20220801	-35.66	2650	20230103	21.89	3640	-11.26	20230306	2650	21.89	20230103	5020	-35.66	20220801	2650	21.89	20230103	2.69	N	036710	500	241 억	8943580	N	N	N	N
65	20230720	090416	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3225	-95	5	-2.86	17897485	5516	1.24	3255	3275	3220	4315	2325	3320	3244.65	18.50	0	-1808	3496	3407	3291	3202	3086	3350	3145	242	995	500	2320	5	1	48350145	1559	5.02	0.71	12	0.01	643.00	4558.00	5020	20220801	-35.76	2650	20230103	21.70	3640	-11.40	20230306	2650	21.70	20230103	5020	-35.76	20220801	2650	21.70	20230103	2.69	N	036710	500	241 억	8943580	N	N	N	N
66	20230719	160425	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3320	-40	5	-1.19	1448020195	442054	71.54	3380	3380	3175	4365	2355	3360	3275.53	18.61	0	-57717	3496	3427	3346	3277	3196	3387	3237	242	1005	500	2350	5	1	48350145	1605	5.16	0.73	12	0.91	643.00	4558.00	5020	20220801	-33.86	2650	20230103	25.28	3640	-8.79	20230306	2650	25.28	20230103	5020	-33.86	20220801	2650	25.28	20230103	2.63	N	036710	500	241 억	9000283	N	N	N	N
67	20230719	150423	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3240	-120	5	-3.57	1159677675	354503	57.37	3380	3380	3175	4365	2355	3360	3271.23	18.61	0	-36860	3496	3427	3346	3277	3196	3387	3237	242	1005	500	2350	5	1	48350145	1567	5.04	0.71	12	0.73	643.00	4558.00	5020	20220801	-35.46	2650	20230103	22.26	3640	-10.99	20230306	2650	22.26	20230103	5020	-35.46	20220801	2650	22.26	20230103	2.63	N	036710	500	241 억	9000283	N	N	N	N
68	20230719	140424	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3220	-140	5	-4.17	1064731365	324955	52.59	3380	3380	3175	4365	2355	3360	3276.50	18.61	0	-24772	3496	3427	3346	3277	3196	3387	3237	242	1005	500	2350	5	1	48350145	1557	5.01	0.71	12	0.67	643.00	4558.00	5020	20220801	-35.86	2650	20230103	21.51	3640	-11.54	20230306	2650	21.51	20230103	5020	-35.86	20220801	2650	21.51	20230103	2.63	N	036710	500	241 억	9000283	N	N	N	N
69	20230719	130420	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3230	-130	5	-3.87	864443630	262429	42.47	3380	3380	3220	4365	2355	3360	3293.96	18.61	0	-2825	3496	3427	3346	3277	3196	3387	3237	242	1005	500	2350	5	1	48350145	1562	5.02	0.71	12	0.54	643.00	4558.00	5020	20220801	-35.66	2650	20230103	21.89	3640	-11.26	20230306	2650	21.89	20230103	5020	-35.66	20220801	2650	21.89	20230103	2.63	N	036710	500	241 억	9000283	N	N	N	N
70	20230719	120424	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3235	-125	5	-3.72	788338150	238887	38.66	3380	3380	3230	4365	2355	3360	3300.00	18.61	0	-3804	3496	3427	3346	3277	3196	3387	3237	242	1005	500	2350	5	1	48350145	1564	5.03	0.71	12	0.49	643.00	4558.00	5020	20220801	-35.56	2650	20230103	22.08	3640	-11.13	20230306	2650	22.08	20230103	5020	-35.56	20220801	2650	22.08	20230103	2.63	N	036710	500	241 억	9000283	N	N	N	N
71	20230719	110424	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3240	-120	5	-3.57	709624710	214572	34.72	3380	3380	3235	4365	2355	3360	3307.11	18.61	0	-4331	3496	3427	3346	3277	3196	3387	3237	242	1005	500	2350	5	1	48350145	1567	5.04	0.71	12	0.44	643.00	4558.00	5020	20220801	-35.46	2650	20230103	22.26	3640	-10.99	20230306	2650	22.26	20230103	5020	-35.46	20220801	2650	22.26	20230103	2.63	N	036710	500	241 억	9000283	N	N	N	N
72	20230719	100422	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3285	-75	5	-2.23	434284085	130367	21.10	3380	3380	3280	4365	2355	3360	3331.20	18.61	0	-21607	3496	3427	3346	3277	3196	3387	3237	242	1005	500	2350	5	1	48350145	1588	5.11	0.72	12	0.27	643.00	4558.00	5020	20220801	-34.56	2650	20230103	23.96	3640	-9.75	20230306	2650	23.96	20230103	5020	-34.56	20220801	2650	23.96	20230103	2.63	N	036710	500	241 억	9000283	N	N	N	N
73	20230719	090422	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3350	-10	5	-0.30	102827835	30557	4.94	3380	3380	3350	4365	2355	3360	3365.15	18.61	0	-10108	3496	3427	3346	3277	3196	3387	3237	242	1005	500	2350	5	1	48350145	1620	5.21	0.73	12	0.06	643.00	4558.00	5020	20220801	-33.27	2650	20230103	26.42	3640	-7.97	20230306	2650	26.42	20230103	5020	-33.27	20220801	2650	26.42	20230103	2.63	N	036710	500	241 억	9000283	N	N	N	N
74	20230718	160420	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3360	10	2	0.30	2069852595	617040	79.57	3385	3415	3265	4355	2345	3350	3354.46	18.66	0	-19954	3466	3407	3301	3242	3136	3437	3272	242	1005	500	2340	5	1	48350145	1625	5.23	0.74	12	1.28	643.00	4558.00	5020	20220801	-33.07	2650	20230103	26.79	3640	-7.69	20230306	2650	26.79	20230103	5020	-33.07	20220801	2650	26.79	20230103	2.29	N	036710	500	241 억	9021505	N	N	N	N
75	20230718	150421	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3340	-10	5	-0.30	1955367035	582824	75.16	3385	3415	3265	4355	2345	3350	3354.99	18.66	0	-18940	3466	3407	3301	3242	3136	3437	3272	242	1005	500	2340	5	1	48350145	1615	5.19	0.73	12	1.21	643.00	4558.00	5020	20220801	-33.47	2650	20230103	26.04	3640	-8.24	20230306	2650	26.04	20230103	5020	-33.47	20220801	2650	26.04	20230103	2.29	N	036710	500	241 억	9021505	N	N	N	N
76	20230718	140418	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3340	-10	5	-0.30	1781505425	530804	68.45	3385	3415	3265	4355	2345	3350	3356.24	18.66	0	-17131	3466	3407	3301	3242	3136	3437	3272	242	1005	500	2340	5	1	48350145	1615	5.19	0.73	12	1.10	643.00	4558.00	5020	20220801	-33.47	2650	20230103	26.04	3640	-8.24	20230306	2650	26.04	20230103	5020	-33.47	20220801	2650	26.04	20230103	2.29	N	036710	500	241 억	9021505	N	N	N	N
77	20230718	130419	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3350	0	3	0.00	1671523655	497889	64.21	3385	3415	3265	4355	2345	3350	3357.22	18.66	0	-23274	3466	3407	3301	3242	3136	3437	3272	242	1005	500	2340	5	1	48350145	1620	5.21	0.73	12	1.03	643.00	4558.00	5020	20220801	-33.27	2650	20230103	26.42	3640	-7.97	20230306	2650	26.42	20230103	5020	-33.27	20220801	2650	26.42	20230103	2.29	N	036710	500	241 억	9021505	N	N	N	N
78	20230718	120421	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3345	-5	5	-0.15	1607998780	478862	61.75	3385	3415	3265	4355	2345	3350	3357.96	18.66	0	-22856	3466	3407	3301	3242	3136	3437	3272	242	1005	500	2340	5	1	48350145	1617	5.20	0.73	12	0.99	643.00	4558.00	5020	20220801	-33.37	2650	20230103	26.23	3640	-8.10	20230306	2650	26.23	20230103	5020	-33.37	20220801	2650	26.23	20230103	2.29	N	036710	500	241 억	9021505	N	N	N	N
79	20230718	110422	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3365	15	2	0.45	1338072930	398231	51.36	3385	3415	3265	4355	2345	3350	3360.04	18.66	0	-19909	3466	3407	3301	3242	3136	3437	3272	242	1005	500	2340	5	1	48350145	1627	5.23	0.74	12	0.82	643.00	4558.00	5020	20220801	-32.97	2650	20230103	26.98	3640	-7.55	20230306	2650	26.98	20230103	5020	-32.97	20220801	2650	26.98	20230103	2.29	N	036710	500	241 억	9021505	N	N	N	N
80	20230718	100418	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3305	-45	5	-1.34	497257075	149714	19.31	3385	3385	3265	4355	2345	3350	3321.37	18.66	0	-23762	3466	3407	3301	3242	3136	3437	3272	242	1005	500	2340	5	1	48350145	1598	5.14	0.73	12	0.31	643.00	4558.00	5020	20220801	-34.16	2650	20230103	24.72	3640	-9.20	20230306	2650	24.72	20230103	5020	-34.16	20220801	2650	24.72	20230103	2.29	N	036710	500	241 억	9021505	N	N	N	N
81	20230718	090418	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3305	-45	5	-1.34	108699525	32442	4.18	3385	3385	3265	4355	2345	3350	3350.58	18.66	0	-13018	3466	3407	3301	3242	3136	3437	3272	242	1005	500	2340	5	1	48350145	1598	5.14	0.73	12	0.07	643.00	4558.00	5020	20220801	-34.16	2650	20230103	24.72	3640	-9.20	20230306	2650	24.72	20230103	5020	-34.16	20220801	2650	24.72	20230103	2.29	N	036710	500	241 억	9021505	N	N	N	N
82	20230717	160419	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3350	100	2	3.08	2532830340	771720	46.14	3250	3360	3195	4225	2275	3250	3282.01	18.58	0	21543	3453	3351	3158	3056	2863	3402	3107	242	975	500	2270	5	1	48350145	1620	5.21	0.73	12	1.60	643.00	4558.00	5020	20220801	-33.27	2650	20230103	26.42	3640	-7.97	20230306	2650	26.42	20230103	5020	-33.27	20220801	2650	26.42	20230103	2.30	N	036710	500	241 억	8983463	N	N	N	N
83	20230717	150417	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3320	70	2	2.15	2340395815	714019	42.69	3250	3360	3195	4225	2275	3250	3277.78	18.58	0	22633	3453	3351	3158	3056	2863	3402	3107	242	975	500	2270	5	1	48350145	1605	5.16	0.73	12	1.48	643.00	4558.00	5020	20220801	-33.86	2650	20230103	25.28	3640	-8.79	20230306	2650	25.28	20230103	5020	-33.86	20220801	2650	25.28	20230103	2.30	N	036710	500	241 억	8983463	N	N	N	N
84	20230717	140419	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3335	85	2	2.62	2034682090	622319	37.21	3250	3335	3195	4225	2275	3250	3269.52	18.58	0	20737	3453	3351	3158	3056	2863	3402	3107	242	975	500	2270	5	1	48350145	1612	5.19	0.73	12	1.29	643.00	4558.00	5020	20220801	-33.57	2650	20230103	25.85	3640	-8.38	20230306	2650	25.85	20230103	5020	-33.57	20220801	2650	25.85	20230103	2.30	N	036710	500	241 억	8983463	N	N	N	N
85	20230717	130415	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3285	35	2	1.08	1710424845	524375	31.35	3250	3310	3195	4225	2275	3250	3261.84	18.58	0	-3555	3453	3351	3158	3056	2863	3402	3107	242	975	500	2270	5	1	48350145	1588	5.11	0.72	12	1.08	643.00	4558.00	5020	20220801	-34.56	2650	20230103	23.96	3640	-9.75	20230306	2650	23.96	20230103	5020	-34.56	20220801	2650	23.96	20230103	2.30	N	036710	500	241 억	8983463	N	N	N	N
86	20230717	120420	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3295	45	2	1.38	1644081485	504161	30.15	3250	3310	3195	4225	2275	3250	3261.02	18.58	0	-15113	3453	3351	3158	3056	2863	3402	3107	242	975	500	2270	5	1	48350145	1593	5.12	0.72	12	1.04	643.00	4558.00	5020	20220801	-34.36	2650	20230103	24.34	3640	-9.48	20230306	2650	24.34	20230103	5020	-34.36	20220801	2650	24.34	20230103	2.30	N	036710	500	241 억	8983463	N	N	N	N
87	20230717	110416	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3250	0	3	0.00	1450978310	445357	26.63	3250	3310	3195	4225	2275	3250	3258.01	18.58	0	-20226	3453	3351	3158	3056	2863	3402	3107	242	975	500	2270	5	1	48350145	1571	5.05	0.71	12	0.92	643.00	4558.00	5020	20220801	-35.26	2650	20230103	22.64	3640	-10.71	20230306	2650	22.64	20230103	5020	-35.26	20220801	2650	22.64	20230103	2.30	N	036710	500	241 억	8983463	N	N	N	N
88	20230717	100417	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3240	-10	5	-0.31	1158022930	355863	21.28	3250	3310	3195	4225	2275	3250	3254.13	18.58	0	-38478	3453	3351	3158	3056	2863	3402	3107	242	975	500	2270	5	1	48350145	1567	5.04	0.71	12	0.74	643.00	4558.00	5020	20220801	-35.46	2650	20230103	22.26	3640	-10.99	20230306	2650	22.26	20230103	5020	-35.46	20220801	2650	22.26	20230103	2.30	N	036710	500	241 억	8983463	N	N	N	N
89	20230717	090416	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3200	-50	5	-1.54	203857390	63109	3.77	3250	3255	3200	4225	2275	3250	3230.24	18.58	0	-18319	3453	3351	3158	3056	2863	3402	3107	242	975	500	2270	5	1	48350145	1547	4.98	0.70	12	0.13	643.00	4558.00	5020	20220801	-36.25	2650	20230103	20.75	3640	-12.09	20230306	2650	20.75	20230103	5020	-36.25	20220801	2650	20.75	20230103	2.30	N	036710	500	241 억	8983463	N	N	N	N
90	20230714	160416	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3250	290	2	9.80	5169701030	1639217	1099.11	2965	3260	2965	3845	2075	2960	3153.18	18.48	0	67122	3023	2991	2963	2931	2903	3007	2947	242	885	500	2070	5	1	48350145	1571	5.05	0.71	12	3.39	643.00	4558.00	5020	20220801	-35.26	2650	20230103	22.64	3640	-10.71	20230306	2650	22.64	20230103	5020	-35.26	20220801	2650	22.64	20230103	2.30	N	036710	500	241 억	8935278	N	N	N	N
91	20230714	150417	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3205	245	2	8.28	3981491810	1271531	852.57	2965	3235	2965	3845	2075	2960	3131.26	18.48	0	74033	3023	2991	2963	2931	2903	3007	2947	242	885	500	2070	5	1	48350145	1550	4.98	0.70	12	2.63	643.00	4558.00	5020	20220801	-36.16	2650	20230103	20.94	3640	-11.95	20230306	2650	20.94	20230103	5020	-36.16	20220801	2650	20.94	20230103	2.30	N	036710	500	241 억	8935278	N	N	N	N
92	20230714	140419	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3110	150	2	5.07	2736894340	880386	590.30	2965	3180	2965	3845	2075	2960	3108.74	18.48	0	87996	3023	2991	2963	2931	2903	3007	2947	242	885	500	2070	5	1	48350145	1504	4.84	0.68	12	1.82	643.00	4558.00	5020	20220801	-38.05	2650	20230103	17.36	3640	-14.56	20230306	2650	17.36	20230103	5020	-38.05	20220801	2650	17.36	20230103	2.30	N	036710	500	241 억	8935278	N	N	N	N
93	20230714	130414	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3130	170	2	5.74	2546492635	819188	549.27	2965	3180	2965	3845	2075	2960	3108.56	18.48	0	80207	3023	2991	2963	2931	2903	3007	2947	242	885	500	2070	5	1	48350145	1513	4.87	0.69	12	1.69	643.00	4558.00	5020	20220801	-37.65	2650	20230103	18.11	3640	-14.01	20230306	2650	18.11	20230103	5020	-37.65	20220801	2650	18.11	20230103	2.30	N	036710	500	241 억	8935278	N	N	N	N
94	20230714	120415	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3125	165	2	5.57	2222712360	715685	479.87	2965	3180	2965	3845	2075	2960	3105.71	18.48	0	91655	3023	2991	2963	2931	2903	3007	2947	242	885	500	2070	5	1	48350145	1511	4.86	0.69	12	1.48	643.00	4558.00	5020	20220801	-37.75	2650	20230103	17.92	3640	-14.15	20230306	2650	17.92	20230103	5020	-37.75	20220801	2650	17.92	20230103	2.30	N	036710	500	241 억	8935278	N	N	N	N
95	20230714	110416	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3130	170	2	5.74	1245002640	405033	271.58	2965	3130	2965	3845	2075	2960	3073.83	18.48	0	41578	3023	2991	2963	2931	2903	3007	2947	242	885	500	2070	5	1	48350145	1513	4.87	0.69	12	0.84	643.00	4558.00	5020	20220801	-37.65	2650	20230103	18.11	3640	-14.01	20230306	2650	18.11	20230103	5020	-37.65	20220801	2650	18.11	20230103	2.30	N	036710	500	241 억	8935278	N	N	N	N
96	20230714	100419	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3010	50	2	1.69	254114045	84200	56.46	2965	3060	2965	3845	2075	2960	3017.98	18.48	0	19034	3023	2991	2963	2931	2903	3007	2947	242	885	500	2070	5	1	48350145	1455	4.68	0.66	12	0.17	643.00	4558.00	5020	20220801	-40.04	2650	20230103	13.58	3640	-17.31	20230306	2650	13.58	20230103	5020	-40.04	20220801	2650	13.58	20230103	2.30	N	036710	500	241 억	8935278	N	N	N	N
97	20230714	090417	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2990	30	2	1.01	4086960	1369	0.92	2965	2990	2965	3845	2075	2960	2985.36	18.48	0	-154	3023	2991	2963	2931	2903	3007	2947	242	885	500	2070	5	1	48350145	1446	4.65	0.66	12	0.00	643.00	4558.00	5020	20220801	-40.44	2650	20230103	12.83	3640	-17.86	20230306	2650	12.83	20230103	5020	-40.44	20220801	2650	12.83	20230103	2.30	N	036710	500	241 억	8935278	N	N	N	N
98	20230713	160416	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2960	30	2	1.02	441766460	149120	213.16	2935	2995	2935	3805	2055	2930	2962.49	18.41	0	30235	2970	2950	2915	2895	2860	2960	2905	242	875	500	2050	5	1	48350145	1431	4.60	0.65	12	0.31	643.00	4558.00	5020	20220801	-41.04	2650	20230103	11.70	3640	-18.68	20230306	2650	11.70	20230103	5020	-41.04	20220801	2650	11.70	20230103	2.32	N	036710	500	241 억	8903236	N	N	N	N
99	20230713	150411	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2960	30	2	1.02	420300415	141868	202.79	2935	2995	2935	3805	2055	2930	2962.62	18.41	0	31361	2970	2950	2915	2895	2860	2960	2905	242	875	500	2050	5	1	48350145	1431	4.60	0.65	12	0.29	643.00	4558.00	5020	20220801	-41.04	2650	20230103	11.70	3640	-18.68	20230306	2650	11.70	20230103	5020	-41.04	20220801	2650	11.70	20230103	2.32	N	036710	500	241 억	8903236	N	N	N	N
100	20230713	140411	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2985	55	2	1.88	395109535	133386	190.67	2935	2995	2935	3805	2055	2930	2962.15	18.41	0	31999	2970	2950	2915	2895	2860	2960	2905	242	875	500	2050	5	1	48350145	1443	4.64	0.65	12	0.28	643.00	4558.00	5020	20220801	-40.54	2650	20230103	12.64	3640	-17.99	20230306	2650	12.64	20230103	5020	-40.54	20220801	2650	12.64	20230103	2.32	N	036710	500	241 억	8903236	N	N	N	N
101	20230713	130413	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2965	35	2	1.19	313503950	105943	151.44	2935	2995	2935	3805	2055	2930	2959.18	18.41	0	23470	2970	2950	2915	2895	2860	2960	2905	242	875	500	2050	5	1	48350145	1434	4.61	0.65	12	0.22	643.00	4558.00	5020	20220801	-40.94	2650	20230103	11.89	3640	-18.54	20230306	2650	11.89	20230103	5020	-40.94	20220801	2650	11.89	20230103	2.32	N	036710	500	241 억	8903236	N	N	N	N
102	20230713	120410	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2960	30	2	1.02	245763560	83097	118.78	2935	2995	2935	3805	2055	2930	2957.55	18.41	0	16987	2970	2950	2915	2895	2860	2960	2905	242	875	500	2050	5	1	48350145	1431	4.60	0.65	12	0.17	643.00	4558.00	5020	20220801	-41.04	2650	20230103	11.70	3640	-18.68	20230306	2650	11.70	20230103	5020	-41.04	20220801	2650	11.70	20230103	2.32	N	036710	500	241 억	8903236	N	N	N	N
103	20230713	110414	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2945	15	2	0.51	208927835	70593	100.91	2935	2995	2935	3805	2055	2930	2959.61	18.41	0	19082	2970	2950	2915	2895	2860	2960	2905	242	875	500	2050	5	1	48350145	1424	4.58	0.65	12	0.15	643.00	4558.00	5020	20220801	-41.33	2650	20230103	11.13	3640	-19.09	20230306	2650	11.13	20230103	5020	-41.33	20220801	2650	11.13	20230103	2.32	N	036710	500	241 억	8903236	N	N	N	N
104	20230713	100413	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2940	10	2	0.34	188546200	63687	91.04	2935	2995	2935	3805	2055	2930	2960.51	18.41	0	19550	2970	2950	2915	2895	2860	2960	2905	242	875	500	2050	5	1	48350145	1421	4.57	0.65	12	0.13	643.00	4558.00	5020	20220801	-41.43	2650	20230103	10.94	3640	-19.23	20230306	2650	10.94	20230103	5020	-41.43	20220801	2650	10.94	20230103	2.32	N	036710	500	241 억	8903236	N	N	N	N
105	20230713	090338	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2940	10	2	0.34	8144540	2774	3.97	2935	2945	2935	3805	2055	2930	2936.03	18.41	0	-158	2970	2950	2915	2895	2860	2960	2905	242	875	500	2050	5	1	48350145	1421	4.57	0.65	12	0.01	643.00	4558.00	5020	20220801	-41.43	2650	20230103	10.94	3640	-19.23	20230306	2650	10.94	20230103	5020	-41.43	20220801	2650	10.94	20230103	2.32	N	036710	500	241 억	8903236	N	N	N	N
106	20230712	160410	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2930	30	2	1.03	202534165	69892	103.52	2900	2935	2880	3770	2030	2900	2897.51	18.40	0	5664	2960	2930	2900	2870	2840	2915	2855	242	870	500	2030	5	1	48350145	1417	4.56	0.64	12	0.14	643.00	4558.00	5020	20220801	-41.63	2650	20230103	10.57	3640	-19.51	20230306	2650	10.57	20230103	5020	-41.63	20220801	2650	10.57	20230103	2.31	N	036710	500	241 억	8896476	N	N	N	N
107	20230712	150408	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2905	5	2	0.17	168502340	58237	86.26	2900	2935	2880	3770	2030	2900	2893.39	18.40	0	4925	2960	2930	2900	2870	2840	2915	2855	242	870	500	2030	5	1	48350145	1405	4.52	0.64	12	0.12	643.00	4558.00	5020	20220801	-42.13	2650	20230103	9.62	3640	-20.19	20230306	2650	9.62	20230103	5020	-42.13	20220801	2650	9.62	20230103	2.31	N	036710	500	241 억	8896476	N	N	N	N
108	20230712	140407	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2905	5	2	0.17	158901330	54931	81.36	2900	2935	2880	3770	2030	2900	2892.74	18.40	0	4893	2960	2930	2900	2870	2840	2915	2855	242	870	500	2030	5	1	48350145	1405	4.52	0.64	12	0.11	643.00	4558.00	5020	20220801	-42.13	2650	20230103	9.62	3640	-20.19	20230306	2650	9.62	20230103	5020	-42.13	20220801	2650	9.62	20230103	2.31	N	036710	500	241 억	8896476	N	N	N	N
109	20230712	130409	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2905	5	2	0.17	155346995	53704	79.54	2900	2935	2880	3770	2030	2900	2892.65	18.40	0	5903	2960	2930	2900	2870	2840	2915	2855	242	870	500	2030	5	1	48350145	1405	4.52	0.64	12	0.11	643.00	4558.00	5020	20220801	-42.13	2650	20230103	9.62	3640	-20.19	20230306	2650	9.62	20230103	5020	-42.13	20220801	2650	9.62	20230103	2.31	N	036710	500	241 억	8896476	N	N	N	N
110	20230712	120410	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2900	0	3	0.00	153593665	53100	78.65	2900	2935	2880	3770	2030	2900	2892.54	18.40	0	6002	2960	2930	2900	2870	2840	2915	2855	242	870	500	2030	5	1	48350145	1402	4.51	0.64	12	0.11	643.00	4558.00	5020	20220801	-42.23	2650	20230103	9.43	3640	-20.33	20230306	2650	9.43	20230103	5020	-42.23	20220801	2650	9.43	20230103	2.31	N	036710	500	241 억	8896476	N	N	N	N
111	20230712	110409	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2895	-5	5	-0.17	70755940	24396	36.13	2900	2935	2885	3770	2030	2900	2900.31	18.40	0	-1222	2960	2930	2900	2870	2840	2915	2855	242	870	500	2030	5	1	48350145	1400	4.50	0.64	12	0.05	643.00	4558.00	5020	20220801	-42.33	2650	20230103	9.25	3640	-20.47	20230306	2650	9.25	20230103	5020	-42.33	20220801	2650	9.25	20230103	2.31	N	036710	500	241 억	8896476	N	N	N	N
112	20230712	100411	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2890	-10	5	-0.34	32462255	11155	16.52	2900	2935	2890	3770	2030	2900	2910.11	18.40	0	-2510	2960	2930	2900	2870	2840	2915	2855	242	870	500	2030	5	1	48350145	1397	4.49	0.63	12	0.02	643.00	4558.00	5020	20220801	-42.43	2650	20230103	9.06	3640	-20.60	20230306	2650	9.06	20230103	5020	-42.43	20220801	2650	9.06	20230103	2.31	N	036710	500	241 억	8896476	N	N	N	N
113	20230712	090409	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2900	0	3	0.00	542300	187	0.28	2900	2900	2900	3770	2030	2900	2900.00	18.40	0	-125	2960	2930	2900	2870	2840	2915	2855	242	870	500	2030	5	1	48350145	1402	4.51	0.64	12	0.00	643.00	4558.00	5020	20220801	-42.23	2650	20230103	9.43	3640	-20.33	20230306	2650	9.43	20230103	5020	-42.23	20220801	2650	9.43	20230103	2.31	N	036710	500	241 억	8896476	N	N	N	N
114	20230711	160404	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2900	5	2	0.17	194736260	67306	74.66	2910	2930	2870	3760	2030	2895	2893.20	18.43	0	-12306	2998	2946	2908	2856	2818	2927	2837	242	865	500	2020	5	1	48350145	1402	4.51	0.64	12	0.14	643.00	4558.00	5020	20220801	-42.23	2650	20230103	9.43	3640	-20.33	20230306	2650	9.43	20230103	5020	-42.23	20220801	2650	9.43	20230103	2.37	N	036710	500	241 억	8908782	N	N	N	N
115	20230711	150404	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2905	10	2	0.35	172178240	59524	66.03	2910	2930	2870	3760	2030	2895	2892.59	18.43	0	-11659	2998	2946	2908	2856	2818	2927	2837	242	865	500	2020	5	1	48350145	1405	4.52	0.64	12	0.12	643.00	4558.00	5020	20220801	-42.13	2650	20230103	9.62	3640	-20.19	20230306	2650	9.62	20230103	5020	-42.13	20220801	2650	9.62	20230103	2.37	N	036710	500	241 억	8908782	N	N	N	N
116	20230711	140403	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2885	-10	5	-0.35	159249575	55059	61.08	2910	2930	2870	3760	2030	2895	2892.34	18.43	0	-10773	2998	2946	2908	2856	2818	2927	2837	242	865	500	2020	5	1	48350145	1395	4.49	0.63	12	0.11	643.00	4558.00	5020	20220801	-42.53	2650	20230103	8.87	3640	-20.74	20230306	2650	8.87	20230103	5020	-42.53	20220801	2650	8.87	20230103	2.37	N	036710	500	241 억	8908782	N	N	N	N
117	20230711	130356	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2895	0	3	0.00	121711720	42045	46.64	2910	2930	2870	3760	2030	2895	2894.80	18.43	0	-11579	2998	2946	2908	2856	2818	2927	2837	242	865	500	2020	5	1	48350145	1400	4.50	0.64	12	0.09	643.00	4558.00	5020	20220801	-42.33	2650	20230103	9.25	3640	-20.47	20230306	2650	9.25	20230103	5020	-42.33	20220801	2650	9.25	20230103	2.37	N	036710	500	241 억	8908782	N	N	N	N
118	20230711	120406	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2900	5	2	0.17	69113575	23800	26.40	2910	2930	2890	3760	2030	2895	2903.93	18.43	0	-10118	2998	2946	2908	2856	2818	2927	2837	242	865	500	2020	5	1	48350145	1402	4.51	0.64	12	0.05	643.00	4558.00	5020	20220801	-42.23	2650	20230103	9.43	3640	-20.33	20230306	2650	9.43	20230103	5020	-42.23	20220801	2650	9.43	20230103	2.37	N	036710	500	241 억	8908782	N	N	N	N
119	20230711	110408	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2890	-5	5	-0.17	55325535	19035	21.12	2910	2930	2890	3760	2030	2895	2906.52	18.43	0	-6750	2998	2946	2908	2856	2818	2927	2837	242	865	500	2020	5	1	48350145	1397	4.49	0.63	12	0.04	643.00	4558.00	5020	20220801	-42.43	2650	20230103	9.06	3640	-20.60	20230306	2650	9.06	20230103	5020	-42.43	20220801	2650	9.06	20230103	2.37	N	036710	500	241 억	8908782	N	N	N	N
120	20230711	100406	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2905	10	2	0.35	22852815	7835	8.69	2910	2930	2905	3760	2030	2895	2916.76	18.43	0	-1957	2998	2946	2908	2856	2818	2927	2837	242	865	500	2020	5	1	48350145	1405	4.52	0.64	12	0.02	643.00	4558.00	5020	20220801	-42.13	2650	20230103	9.62	3640	-20.19	20230306	2650	9.62	20230103	5020	-42.13	20220801	2650	9.62	20230103	2.37	N	036710	500	241 억	8908782	N	N	N	N
121	20230711	090405	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2925	30	2	1.04	3991535	1366	1.52	2910	2925	2910	3760	2030	2895	2922.06	18.43	0	-5	2998	2946	2908	2856	2818	2927	2837	242	865	500	2020	5	1	48350145	1414	4.55	0.64	12	0.00	643.00	4558.00	5020	20220801	-41.73	2650	20230103	10.38	3640	-19.64	20230306	2650	10.38	20230103	5020	-41.73	20220801	2650	10.38	20230103	2.37	N	036710	500	241 억	8908782	N	N	N	N
122	20230710	160405	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2895	-65	5	-2.20	260678815	90118	90.44	2920	2960	2870	3845	2075	2960	2892.53	18.45	0	-12043	3033	2996	2923	2886	2813	3015	2905	242	885	500	2070	5	1	48350145	1400	4.50	0.64	12	0.19	643.00	4558.00	5020	20220801	-42.33	2650	20230103	9.25	3640	-20.47	20230306	2650	9.25	20230103	5020	-42.33	20220801	2650	9.25	20230103	2.36	N	036710	500	241 억	8920825	N	N	N	N
123	20230710	150402	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2880	-80	5	-2.70	232173610	80253	80.54	2920	2960	2870	3845	2075	2960	2892.90	18.45	0	-11767	3033	2996	2923	2886	2813	3015	2905	242	885	500	2070	5	1	48350145	1392	4.48	0.63	12	0.17	643.00	4558.00	5020	20220801	-42.63	2650	20230103	8.68	3640	-20.88	20230306	2650	8.68	20230103	5020	-42.63	20220801	2650	8.68	20230103	2.36	N	036710	500	241 억	8920825	N	N	N	N
124	20230710	140401	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2915	-45	5	-1.52	165705905	57266	57.47	2920	2960	2870	3845	2075	2960	2893.44	18.45	0	-10020	3033	2996	2923	2886	2813	3015	2905	242	885	500	2070	5	1	48350145	1409	4.53	0.64	12	0.12	643.00	4558.00	5020	20220801	-41.93	2650	20230103	10.00	3640	-19.92	20230306	2650	10.00	20230103	5020	-41.93	20220801	2650	10.00	20230103	2.36	N	036710	500	241 억	8920825	N	N	N	N
125	20230710	130358	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2920	-40	5	-1.35	149590725	51716	51.90	2920	2960	2870	3845	2075	2960	2892.35	18.45	0	-9882	3033	2996	2923	2886	2813	3015	2905	242	885	500	2070	5	1	48350145	1412	4.54	0.64	12	0.11	643.00	4558.00	5020	20220801	-41.83	2650	20230103	10.19	3640	-19.78	20230306	2650	10.19	20230103	5020	-41.83	20220801	2650	10.19	20230103	2.36	N	036710	500	241 억	8920825	N	N	N	N
126	20230710	120404	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2900	-60	5	-2.03	138389635	47857	48.03	2920	2960	2870	3845	2075	2960	2891.52	18.45	0	-7959	3033	2996	2923	2886	2813	3015	2905	242	885	500	2070	5	1	48350145	1402	4.51	0.64	12	0.10	643.00	4558.00	5020	20220801	-42.23	2650	20230103	9.43	3640	-20.33	20230306	2650	9.43	20230103	5020	-42.23	20220801	2650	9.43	20230103	2.36	N	036710	500	241 억	8920825	N	N	N	N
127	20230710	110405	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2900	-60	5	-2.03	114769015	39685	39.83	2920	2960	2870	3845	2075	2960	2891.74	18.45	0	-8228	3033	2996	2923	2886	2813	3015	2905	242	885	500	2070	5	1	48350145	1402	4.51	0.64	12	0.08	643.00	4558.00	5020	20220801	-42.23	2650	20230103	9.43	3640	-20.33	20230306	2650	9.43	20230103	5020	-42.23	20220801	2650	9.43	20230103	2.36	N	036710	500	241 억	8920825	N	N	N	N
128	20230710	100404	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2880	-80	5	-2.70	90287110	31240	31.35	2920	2960	2870	3845	2075	2960	2889.78	18.45	0	-7581	3033	2996	2923	2886	2813	3015	2905	242	885	500	2070	5	1	48350145	1392	4.48	0.63	12	0.06	643.00	4558.00	5020	20220801	-42.63	2650	20230103	8.68	3640	-20.88	20230306	2650	8.68	20230103	5020	-42.63	20220801	2650	8.68	20230103	2.36	N	036710	500	241 억	8920825	N	N	N	N
129	20230710	090401	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2925	-35	5	-1.18	4765750	1627	1.63	2920	2960	2920	3845	2075	2960	2926.03	18.45	0	-835	3033	2996	2923	2886	2813	3015	2905	242	885	500	2070	5	1	48350145	1414	4.55	0.64	12	0.00	643.00	4558.00	5020	20220801	-41.73	2650	20230103	10.38	3640	-19.64	20230306	2650	10.38	20230103	5020	-41.73	20220801	2650	10.38	20230103	2.36	N	036710	500	241 억	8920825	N	N	N	N
130	20230707	160358	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2960	10	2	0.34	286439595	99339	65.20	2925	2960	2850	3835	2065	2950	2883.45	18.47	0	-11060	3106	3027	2966	2887	2826	2997	2857	242	885	500	2060	5	1	48350145	1431	4.60	0.65	12	0.21	643.00	4558.00	5020	20220801	-41.04	2650	20230103	11.70	3640	-18.68	20230306	2650	11.70	20230103	5020	-41.04	20220801	2650	11.70	20230103	2.39	N	036710	500	241 억	8931885	N	N	N	N
131	20230707	150400	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2905	-45	5	-1.53	258810770	89855	58.98	2925	2940	2850	3835	2065	2950	2880.31	18.47	0	-10094	3106	3027	2966	2887	2826	2997	2857	242	885	500	2060	5	1	48350145	1405	4.52	0.64	12	0.19	643.00	4558.00	5020	20220801	-42.13	2650	20230103	9.62	3640	-20.19	20230306	2650	9.62	20230103	5020	-42.13	20220801	2650	9.62	20230103	2.39	N	036710	500	241 억	8931885	N	N	N	N
132	20230707	140407	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2870	-80	5	-2.71	247960580	86099	56.51	2925	2940	2850	3835	2065	2950	2879.94	18.47	0	-9932	3106	3027	2966	2887	2826	2997	2857	242	885	500	2060	5	1	48350145	1388	4.46	0.63	12	0.18	643.00	4558.00	5020	20220801	-42.83	2650	20230103	8.30	3640	-21.15	20230306	2650	8.30	20230103	5020	-42.83	20220801	2650	8.30	20230103	2.39	N	036710	500	241 억	8931885	N	N	N	N
133	20230707	130404	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2875	-75	5	-2.54	241350485	83797	55.00	2925	2940	2850	3835	2065	2950	2880.17	18.47	0	-9816	3106	3027	2966	2887	2826	2997	2857	242	885	500	2060	5	1	48350145	1390	4.47	0.63	12	0.17	643.00	4558.00	5020	20220801	-42.73	2650	20230103	8.49	3640	-21.02	20230306	2650	8.49	20230103	5020	-42.73	20220801	2650	8.49	20230103	2.39	N	036710	500	241 억	8931885	N	N	N	N
134	20230707	120404	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2880	-70	5	-2.37	199254875	69162	45.40	2925	2940	2850	3835	2065	2950	2880.98	18.47	0	-4450	3106	3027	2966	2887	2826	2997	2857	242	885	500	2060	5	1	48350145	1392	4.48	0.63	12	0.14	643.00	4558.00	5020	20220801	-42.63	2650	20230103	8.68	3640	-20.88	20230306	2650	8.68	20230103	5020	-42.63	20220801	2650	8.68	20230103	2.39	N	036710	500	241 억	8931885	N	N	N	N
135	20230707	110403	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2860	-90	5	-3.05	125531540	43418	28.50	2925	2940	2860	3835	2065	2950	2891.22	18.47	0	-6777	3106	3027	2966	2887	2826	2997	2857	242	885	500	2060	5	1	48350145	1383	4.45	0.63	12	0.09	643.00	4558.00	5020	20220801	-43.03	2650	20230103	7.92	3640	-21.43	20230306	2650	7.92	20230103	5020	-43.03	20220801	2650	7.92	20230103	2.39	N	036710	500	241 억	8931885	N	N	N	N
136	20230707	100402	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2930	-20	5	-0.68	76673560	26441	17.35	2925	2940	2865	3835	2065	2950	2899.78	18.47	0	-6127	3106	3027	2966	2887	2826	2997	2857	242	885	500	2060	5	1	48350145	1417	4.56	0.64	12	0.05	643.00	4558.00	5020	20220801	-41.63	2650	20230103	10.57	3640	-19.51	20230306	2650	10.57	20230103	5020	-41.63	20220801	2650	10.57	20230103	2.39	N	036710	500	241 억	8931885	N	N	N	N
137	20230707	090400	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2880	-70	5	-2.37	29476560	10166	6.67	2925	2925	2865	3835	2065	2950	2899.46	18.47	0	-212	3106	3027	2966	2887	2826	2997	2857	242	885	500	2060	5	1	48350145	1392	4.48	0.63	12	0.02	643.00	4558.00	5020	20220801	-42.63	2650	20230103	8.68	3640	-20.88	20230306	2650	8.68	20230103	5020	-42.63	20220801	2650	8.68	20230103	2.39	N	036710	500	241 억	8931885	N	N	N	N
138	20230706	160400	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2950	-75	5	-2.48	432688560	146417	124.78	3000	3045	2905	3930	2120	3025	2955.18	18.56	0	-38911	3111	3067	3031	2987	2951	3050	2970	242	905	500	2110	5	1	48350145	1426	4.59	0.65	12	0.30	643.00	4558.00	5020	20220801	-41.24	2650	20230103	11.32	3640	-18.96	20230306	2650	11.32	20230103	5020	-41.24	20220801	2650	11.32	20230103	2.36	N	036710	500	241 억	8973629	N	N	N	N
139	20230706	150402	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2930	-95	5	-3.14	363965220	122876	104.72	3000	3045	2920	3930	2120	3025	2962.05	18.56	0	-31032	3111	3067	3031	2987	2951	3050	2970	242	905	500	2110	5	1	48350145	1417	4.56	0.64	12	0.25	643.00	4558.00	5020	20220801	-41.63	2650	20230103	10.57	3640	-19.51	20230306	2650	10.57	20230103	5020	-41.63	20220801	2650	10.57	20230103	2.36	N	036710	500	241 억	8973629	N	N	N	N
140	20230706	140401	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2940	-85	5	-2.81	339257895	114472	97.56	3000	3045	2920	3930	2120	3025	2963.68	18.56	0	-28030	3111	3067	3031	2987	2951	3050	2970	242	905	500	2110	5	1	48350145	1421	4.57	0.65	12	0.24	643.00	4558.00	5020	20220801	-41.43	2650	20230103	10.94	3640	-19.23	20230306	2650	10.94	20230103	5020	-41.43	20220801	2650	10.94	20230103	2.36	N	036710	500	241 억	8973629	N	N	N	N
141	20230706	130359	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2945	-80	5	-2.64	264323750	88924	75.78	3000	3045	2940	3930	2120	3025	2972.47	18.56	0	-21784	3111	3067	3031	2987	2951	3050	2970	242	905	500	2110	5	1	48350145	1424	4.58	0.65	12	0.18	643.00	4558.00	5020	20220801	-41.33	2650	20230103	11.13	3640	-19.09	20230306	2650	11.13	20230103	5020	-41.33	20220801	2650	11.13	20230103	2.36	N	036710	500	241 억	8973629	N	N	N	N
142	20230706	120400	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2970	-55	5	-1.82	174357685	58468	49.83	3000	3045	2960	3930	2120	3025	2982.10	18.56	0	-10802	3111	3067	3031	2987	2951	3050	2970	242	905	500	2110	5	1	48350145	1436	4.62	0.65	12	0.12	643.00	4558.00	5020	20220801	-40.84	2650	20230103	12.08	3640	-18.41	20230306	2650	12.08	20230103	5020	-40.84	20220801	2650	12.08	20230103	2.36	N	036710	500	241 억	8973629	N	N	N	N
143	20230706	110403	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2980	-45	5	-1.49	146147330	48996	41.76	3000	3045	2960	3930	2120	3025	2982.84	18.56	0	-9363	3111	3067	3031	2987	2951	3050	2970	242	905	500	2110	5	1	48350145	1441	4.63	0.65	12	0.10	643.00	4558.00	5020	20220801	-40.64	2650	20230103	12.45	3640	-18.13	20230306	2650	12.45	20230103	5020	-40.64	20220801	2650	12.45	20230103	2.36	N	036710	500	241 억	8973629	N	N	N	N
144	20230706	100359	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2985	-40	5	-1.32	80699115	27020	23.03	3000	3045	2960	3930	2120	3025	2986.64	18.56	0	-6387	3111	3067	3031	2987	2951	3050	2970	242	905	500	2110	5	1	48350145	1443	4.64	0.65	12	0.06	643.00	4558.00	5020	20220801	-40.54	2650	20230103	12.64	3640	-17.99	20230306	2650	12.64	20230103	5020	-40.54	20220801	2650	12.64	20230103	2.36	N	036710	500	241 억	8973629	N	N	N	N
145	20230706	090400	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	2980	-45	5	-1.49	16883890	5650	4.82	3000	3005	2980	3930	2120	3025	2988.30	18.56	0	-1309	3111	3067	3031	2987	2951	3050	2970	242	905	500	2110	5	1	48350145	1441	4.63	0.65	12	0.01	643.00	4558.00	5020	20220801	-40.64	2650	20230103	12.45	3640	-18.13	20230306	2650	12.45	20230103	5020	-40.64	20220801	2650	12.45	20230103	2.36	N	036710	500	241 억	8973629	N	N	N	N
146	20230705	160358	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3025	-25	5	-0.82	355564120	117338	137.17	3035	3075	2995	3965	2135	3050	3030.26	18.58	0	-9836	3100	3075	3035	3010	2970	3087	3022	242	915	500	2130	5	1	48350145	1463	4.70	0.66	12	0.24	643.00	4558.00	5020	20220801	-39.74	2650	20230103	14.15	3640	-16.90	20230306	2650	14.15	20230103	5020	-39.74	20220801	2650	14.15	20230103	2.34	N	036710	500	241 억	8983801	N	N	N	N
147	20230705	150358	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3020	-30	5	-0.98	329274900	108628	126.99	3035	3075	2995	3965	2135	3050	3031.22	18.58	0	-6020	3100	3075	3035	3010	2970	3087	3022	242	915	500	2130	5	1	48350145	1460	4.70	0.66	12	0.22	643.00	4558.00	5020	20220801	-39.84	2650	20230103	13.96	3640	-17.03	20230306	2650	13.96	20230103	5020	-39.84	20220801	2650	13.96	20230103	2.34	N	036710	500	241 억	8983801	N	N	N	N
148	20230705	140354	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3010	-40	5	-1.31	259858060	85529	99.98	3035	3075	3005	3965	2135	3050	3038.25	18.58	0	3283	3100	3075	3035	3010	2970	3087	3022	242	915	500	2130	5	1	48350145	1455	4.68	0.66	12	0.18	643.00	4558.00	5020	20220801	-40.04	2650	20230103	13.58	3640	-17.31	20230306	2650	13.58	20230103	5020	-40.04	20220801	2650	13.58	20230103	2.34	N	036710	500	241 억	8983801	N	N	N	N
149	20230705	130354	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3025	-25	5	-0.82	229589080	75472	88.23	3035	3075	3015	3965	2135	3050	3042.04	18.58	0	6527	3100	3075	3035	3010	2970	3087	3022	242	915	500	2130	5	1	48350145	1463	4.70	0.66	12	0.16	643.00	4558.00	5020	20220801	-39.74	2650	20230103	14.15	3640	-16.90	20230306	2650	14.15	20230103	5020	-39.74	20220801	2650	14.15	20230103	2.34	N	036710	500	241 억	8983801	N	N	N	N
150	20230705	120354	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3025	-25	5	-0.82	204631705	67214	78.57	3035	3075	3025	3965	2135	3050	3044.48	18.58	0	11699	3100	3075	3035	3010	2970	3087	3022	242	915	500	2130	5	1	48350145	1463	4.70	0.66	12	0.14	643.00	4558.00	5020	20220801	-39.74	2650	20230103	14.15	3640	-16.90	20230306	2650	14.15	20230103	5020	-39.74	20220801	2650	14.15	20230103	2.34	N	036710	500	241 억	8983801	N	N	N	N
151	20230705	110357	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3050	0	3	0.00	194661535	63927	74.73	3035	3075	3025	3965	2135	3050	3045.06	18.58	0	12508	3100	3075	3035	3010	2970	3087	3022	242	915	500	2130	5	1	48350145	1475	4.74	0.67	12	0.13	643.00	4558.00	5020	20220801	-39.24	2650	20230103	15.09	3640	-16.21	20230306	2650	15.09	20230103	5020	-39.24	20220801	2650	15.09	20230103	2.34	N	036710	500	241 억	8983801	N	N	N	N
152	20230705	100355	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3045	-5	5	-0.16	109429645	35966	42.04	3035	3065	3025	3965	2135	3050	3042.59	18.58	0	2692	3100	3075	3035	3010	2970	3087	3022	242	915	500	2130	5	1	48350145	1472	4.74	0.67	12	0.07	643.00	4558.00	5020	20220801	-39.34	2650	20230103	14.91	3640	-16.35	20230306	2650	14.91	20230103	5020	-39.34	20220801	2650	14.91	20230103	2.34	N	036710	500	241 억	8983801	N	N	N	N
153	20230705	090355	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3035	-15	5	-0.49	6109990	2014	2.35	3035	3035	3030	3965	2135	3050	3033.76	18.58	0	598	3100	3075	3035	3010	2970	3087	3022	242	915	500	2130	5	1	48350145	1467	4.72	0.67	12	0.00	643.00	4558.00	5020	20220801	-39.54	2650	20230103	14.53	3640	-16.62	20230306	2650	14.53	20230103	5020	-39.54	20220801	2650	14.53	20230103	2.34	N	036710	500	241 억	8983801	N	N	N	N
154	20230704	160354	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3050	30	2	0.99	259340820	85535	54.26	2995	3060	2995	3925	2115	3020	3031.98	18.51	0	32248	3090	3055	3025	2990	2960	3072	3007	242	905	500	2110	5	1	48350145	1475	4.74	0.67	12	0.18	643.00	4558.00	5020	20220801	-39.24	2650	20230103	15.09	3640	-16.21	20230306	2650	15.09	20230103	5020	-39.24	20220801	2650	15.09	20230103	2.37	N	036710	500	241 억	8951524	N	N	N	N
155	20230704	150350	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3045	25	2	0.83	248462455	81963	52.00	2995	3060	2995	3925	2115	3020	3031.40	18.51	0	31110	3090	3055	3025	2990	2960	3072	3007	242	905	500	2110	5	1	48350145	1472	4.74	0.67	12	0.17	643.00	4558.00	5020	20220801	-39.34	2650	20230103	14.91	3640	-16.35	20230306	2650	14.91	20230103	5020	-39.34	20220801	2650	14.91	20230103	2.37	N	036710	500	241 억	8951524	N	N	N	N
156	20230704	140354	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3050	30	2	0.99	232645375	76768	48.70	2995	3060	2995	3925	2115	3020	3030.50	18.51	0	32223	3090	3055	3025	2990	2960	3072	3007	242	905	500	2110	5	1	48350145	1475	4.74	0.67	12	0.16	643.00	4558.00	5020	20220801	-39.24	2650	20230103	15.09	3640	-16.21	20230306	2650	15.09	20230103	5020	-39.24	20220801	2650	15.09	20230103	2.37	N	036710	500	241 억	8951524	N	N	N	N
157	20230704	130349	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3030	10	2	0.33	167611045	55413	35.15	2995	3050	2995	3925	2115	3020	3024.76	18.51	0	21065	3090	3055	3025	2990	2960	3072	3007	242	905	500	2110	5	1	48350145	1465	4.71	0.66	12	0.11	643.00	4558.00	5020	20220801	-39.64	2650	20230103	14.34	3640	-16.76	20230306	2650	14.34	20230103	5020	-39.64	20220801	2650	14.34	20230103	2.37	N	036710	500	241 억	8951524	N	N	N	N
158	20230704	120352	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3025	5	2	0.17	105600215	34899	22.14	2995	3050	2995	3925	2115	3020	3025.88	18.51	0	6234	3090	3055	3025	2990	2960	3072	3007	242	905	500	2110	5	1	48350145	1463	4.70	0.66	12	0.07	643.00	4558.00	5020	20220801	-39.74	2650	20230103	14.15	3640	-16.90	20230306	2650	14.15	20230103	5020	-39.74	20220801	2650	14.15	20230103	2.37	N	036710	500	241 억	8951524	N	N	N	N
159	20230704	110348	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3030	10	2	0.33	85602835	28284	17.94	2995	3050	2995	3925	2115	3020	3026.55	18.51	0	4712	3090	3055	3025	2990	2960	3072	3007	242	905	500	2110	5	1	48350145	1465	4.71	0.66	12	0.06	643.00	4558.00	5020	20220801	-39.64	2650	20230103	14.34	3640	-16.76	20230306	2650	14.34	20230103	5020	-39.64	20220801	2650	14.34	20230103	2.37	N	036710	500	241 억	8951524	N	N	N	N
160	20230704	100347	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3030	10	2	0.33	48476490	16022	10.16	2995	3050	2995	3925	2115	3020	3025.62	18.51	0	-2524	3090	3055	3025	2990	2960	3072	3007	242	905	500	2110	5	1	48350145	1465	4.71	0.66	12	0.03	643.00	4558.00	5020	20220801	-39.64	2650	20230103	14.34	3640	-16.76	20230306	2650	14.34	20230103	5020	-39.64	20220801	2650	14.34	20230103	2.37	N	036710	500	241 억	8951524	N	N	N	N
161	20230704	090348	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3035	15	2	0.50	4647685	1545	0.98	2995	3050	2995	3925	2115	3020	3008.21	18.51	0	-494	3090	3055	3025	2990	2960	3072	3007	242	905	500	2110	5	1	48350145	1467	4.72	0.67	12	0.00	643.00	4558.00	5020	20220801	-39.54	2650	20230103	14.53	3640	-16.62	20230306	2650	14.53	20230103	5020	-39.54	20220801	2650	14.53	20230103	2.37	N	036710	500	241 억	8951524	N	N	N	N
162	20230703	160345	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3020	40	2	1.34	477877965	157610	232.10	2995	3060	2995	3870	2090	2980	3032.07	18.45	0	32115	3036	3007	2966	2937	2896	2987	2917	242	890	500	2080	5	1	48350145	1460	4.70	0.66	12	0.33	643.00	4558.00	5020	20220801	-39.84	2650	20230103	13.96	3640	-17.03	20230306	2650	13.96	20230103	5020	-39.84	20220801	2650	13.96	20230103	2.40	N	036710	500	241 억	8919533	N	N	N	N
163	20230703	150348	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3025	45	2	1.51	458178830	151097	222.51	2995	3060	2995	3870	2090	2980	3032.35	18.45	0	31945	3036	3007	2966	2937	2896	2987	2917	242	890	500	2080	5	1	48350145	1463	4.70	0.66	12	0.31	643.00	4558.00	5020	20220801	-39.74	2650	20230103	14.15	3640	-16.90	20230306	2650	14.15	20230103	5020	-39.74	20220801	2650	14.15	20230103	2.40	N	036710	500	241 억	8919533	N	N	N	N
164	20230703	140346	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3020	40	2	1.34	361056960	118941	175.16	2995	3060	2995	3870	2090	2980	3035.60	18.45	0	29411	3036	3007	2966	2937	2896	2987	2917	242	890	500	2080	5	1	48350145	1460	4.70	0.66	12	0.25	643.00	4558.00	5020	20220801	-39.84	2650	20230103	13.96	3640	-17.03	20230306	2650	13.96	20230103	5020	-39.84	20220801	2650	13.96	20230103	2.40	N	036710	500	241 억	8919533	N	N	N	N
165	20230703	130345	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3030	50	2	1.68	314661375	103617	152.59	2995	3060	2995	3870	2090	2980	3036.77	18.45	0	34888	3036	3007	2966	2937	2896	2987	2917	242	890	500	2080	5	1	48350145	1465	4.71	0.66	12	0.21	643.00	4558.00	5020	20220801	-39.64	2650	20230103	14.34	3640	-16.76	20230306	2650	14.34	20230103	5020	-39.64	20220801	2650	14.34	20230103	2.40	N	036710	500	241 억	8919533	N	N	N	N
166	20230703	120346	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3045	65	2	2.18	284526045	93682	137.96	2995	3060	2995	3870	2090	2980	3037.15	18.45	0	40222	3036	3007	2966	2937	2896	2987	2917	242	890	500	2080	5	1	48350145	1472	4.74	0.67	12	0.19	643.00	4558.00	5020	20220801	-39.34	2650	20230103	14.91	3640	-16.35	20230306	2650	14.91	20230103	5020	-39.34	20220801	2650	14.91	20230103	2.40	N	036710	500	241 억	8919533	N	N	N	N
167	20230703	110346	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3050	70	2	2.35	256681060	84525	124.47	2995	3060	2995	3870	2090	2980	3036.75	18.45	0	36821	3036	3007	2966	2937	2896	2987	2917	242	890	500	2080	5	1	48350145	1475	4.74	0.67	12	0.17	643.00	4558.00	5020	20220801	-39.24	2650	20230103	15.09	3640	-16.21	20230306	2650	15.09	20230103	5020	-39.24	20220801	2650	15.09	20230103	2.40	N	036710	500	241 억	8919533	N	N	N	N
168	20230703	100340	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3055	75	2	2.52	189701965	62522	92.07	2995	3060	2995	3870	2090	2980	3034.16	18.45	0	27492	3036	3007	2966	2937	2896	2987	2917	242	890	500	2080	5	1	48350145	1477	4.75	0.67	12	0.13	643.00	4558.00	5020	20220801	-39.14	2650	20230103	15.28	3640	-16.07	20230306	2650	15.28	20230103	5020	-39.14	20220801	2650	15.28	20230103	2.40	N	036710	500	241 억	8919533	N	N	N	N
169	20230703	090341	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	3000	20	2	0.67	3142465	1048	1.54	2995	3005	2995	3870	2090	2980	2998.54	18.45	0	0	3036	3007	2966	2937	2896	2987	2917	242	890	500	2080	5	1	48350145	1451	4.67	0.66	12	0.00	643.00	4558.00	5020	20220801	-40.24	2650	20230103	13.21	3640	-17.58	20230306	2650	13.21	20230103	5020	-40.24	20220801	2650	13.21	20230103	2.40	N	036710	500	241 억	8919533	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History