KissMeData/052420/price/prices-20230701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160525	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1420	20	2	1.43	252631810	180294	65.00	1407	1428	1379	1820	980	1400	1401.11	1.63	0	-37591	1490	1445	1363	1318	1236	1467	1340	380	420	500	1030	1	1	73287886	1041	37.37	0.50	12	0.25	38.00	2857.00	2890	20221007	-50.87	1193	20230726	19.03	1918	-25.96	20230223	1193	19.03	20230726	2890	-50.87	20221007	1193	19.03	20230726	0.27	N	052420	500	380 억	1194565	N	N	N	N
3	20230731	150527	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1415	15	2	1.07	218213382	156057	56.26	1407	1421	1379	1820	980	1400	1398.29	1.63	0	-30634	1490	1445	1363	1318	1236	1467	1340	380	420	500	1030	1	1	73287886	1037	37.24	0.50	12	0.21	38.00	2857.00	2890	20221007	-51.04	1193	20230726	18.61	1918	-26.23	20230223	1193	18.61	20230726	2890	-51.04	20221007	1193	18.61	20230726	0.27	N	052420	500	380 억	1194565	N	N	N	N
4	20230731	140527	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1412	12	2	0.86	179027508	128229	46.23	1407	1419	1379	1820	980	1400	1396.15	1.63	0	-26752	1490	1445	1363	1318	1236	1467	1340	380	420	500	1030	1	1	73287886	1035	37.16	0.49	12	0.17	38.00	2857.00	2890	20221007	-51.14	1193	20230726	18.36	1918	-26.38	20230223	1193	18.36	20230726	2890	-51.14	20221007	1193	18.36	20230726	0.27	N	052420	500	380 억	1194565	N	N	N	N
5	20230731	130528	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1398	-2	5	-0.14	155887613	111738	40.28	1407	1419	1379	1820	980	1400	1395.12	1.63	0	-21876	1490	1445	1363	1318	1236	1467	1340	380	420	500	1030	1	1	73287886	1025	36.79	0.49	12	0.15	38.00	2857.00	2890	20221007	-51.63	1193	20230726	17.18	1918	-27.11	20230223	1193	17.18	20230726	2890	-51.63	20221007	1193	17.18	20230726	0.27	N	052420	500	380 억	1194565	N	N	N	N
6	20230731	120533	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1398	-2	5	-0.14	124928611	89577	32.29	1407	1419	1379	1820	980	1400	1394.65	1.63	0	-19592	1490	1445	1363	1318	1236	1467	1340	380	420	500	1030	1	1	73287886	1025	36.79	0.49	12	0.12	38.00	2857.00	2890	20221007	-51.63	1193	20230726	17.18	1918	-27.11	20230223	1193	17.18	20230726	2890	-51.63	20221007	1193	17.18	20230726	0.27	N	052420	500	380 억	1194565	N	N	N	N
7	20230731	110535	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1402	2	2	0.14	103974928	74646	26.91	1407	1419	1379	1820	980	1400	1392.91	1.63	0	-16235	1490	1445	1363	1318	1236	1467	1340	380	420	500	1030	1	1	73287886	1027	36.89	0.49	12	0.10	38.00	2857.00	2890	20221007	-51.49	1193	20230726	17.52	1918	-26.90	20230223	1193	17.52	20230726	2890	-51.49	20221007	1193	17.52	20230726	0.27	N	052420	500	380 억	1194565	N	N	N	N
8	20230731	100535	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1396	-4	5	-0.29	79830064	57386	20.69	1407	1419	1379	1820	980	1400	1391.11	1.63	0	-10228	1490	1445	1363	1318	1236	1467	1340	380	420	500	1030	1	1	73287886	1023	36.74	0.49	12	0.08	38.00	2857.00	2890	20221007	-51.70	1193	20230726	17.02	1918	-27.22	20230223	1193	17.02	20230726	2890	-51.70	20221007	1193	17.02	20230726	0.27	N	052420	500	380 억	1194565	N	N	N	N
9	20230731	090526	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1407	7	2	0.50	1887767	1342	0.48	1407	1407	1405	1820	980	1400	1406.68	1.63	0	-1937	1490	1445	1363	1318	1236	1467	1340	380	420	500	1030	1	1	73287886	1031	37.03	0.49	12	0.00	38.00	2857.00	2890	20221007	-51.31	1193	20230726	17.94	1918	-26.64	20230223	1193	17.94	20230726	2890	-51.31	20221007	1193	17.94	20230726	0.27	N	052420	500	380 억	1194565	N	N	N	N
10	20230728	160529	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1400	99	2	7.61	376948959	276530	134.78	1281	1408	1281	1691	911	1301	1363.14	1.61	0	11204	1361	1331	1271	1241	1181	1346	1256	380	390	500	960	1	1	73287886	1026	36.84	0.49	12	0.38	38.00	2857.00	2890	20221007	-51.56	1193	20230726	17.35	1918	-27.01	20230223	1193	17.35	20230726	2890	-51.56	20221007	1193	17.35	20230726	0.29	N	052420	500	380 억	1182400	N	N	N	N
11	20230728	150528	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1394	93	2	7.15	342930922	252028	122.84	1281	1408	1281	1691	911	1301	1360.69	1.61	0	14944	1361	1331	1271	1241	1181	1346	1256	380	390	500	960	1	1	73287886	1022	36.68	0.49	12	0.34	38.00	2857.00	2890	20221007	-51.76	1193	20230726	16.85	1918	-27.32	20230223	1193	16.85	20230726	2890	-51.76	20221007	1193	16.85	20230726	0.29	N	052420	500	380 억	1182400	N	N	N	N
12	20230728	140526	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1387	86	2	6.61	239665159	177862	86.69	1281	1387	1281	1691	911	1301	1347.48	1.61	0	22442	1361	1331	1271	1241	1181	1346	1256	380	390	500	960	1	1	73287886	1017	36.50	0.49	12	0.24	38.00	2857.00	2890	20221007	-52.01	1193	20230726	16.26	1918	-27.69	20230223	1193	16.26	20230726	2890	-52.01	20221007	1193	16.26	20230726	0.29	N	052420	500	380 억	1182400	N	N	N	N
13	20230728	130529	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1367	66	2	5.07	171462970	128268	62.52	1281	1369	1281	1691	911	1301	1336.76	1.61	0	28621	1361	1331	1271	1241	1181	1346	1256	380	390	500	960	1	1	73287886	1002	35.97	0.48	12	0.18	38.00	2857.00	2890	20221007	-52.70	1193	20230726	14.59	1918	-28.73	20230223	1193	14.59	20230726	2890	-52.70	20221007	1193	14.59	20230726	0.29	N	052420	500	380 억	1182400	N	N	N	N
14	20230728	120526	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1352	51	2	3.92	123367675	92827	45.24	1281	1354	1281	1691	911	1301	1329.01	1.61	0	19268	1361	1331	1271	1241	1181	1346	1256	380	390	500	960	1	1	73287886	991	35.58	0.47	12	0.13	38.00	2857.00	2890	20221007	-53.22	1193	20230726	13.33	1918	-29.51	20230223	1193	13.33	20230726	2890	-53.22	20221007	1193	13.33	20230726	0.29	N	052420	500	380 억	1182400	N	N	N	N
15	20230728	110530	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1339	38	2	2.92	81025564	61342	29.90	1281	1340	1281	1691	911	1301	1320.88	1.61	0	11231	1361	1331	1271	1241	1181	1346	1256	380	390	500	960	1	1	73287886	981	35.24	0.47	12	0.08	38.00	2857.00	2890	20221007	-53.67	1193	20230726	12.24	1918	-30.19	20230223	1193	12.24	20230726	2890	-53.67	20221007	1193	12.24	20230726	0.29	N	052420	500	380 억	1182400	N	N	N	N
16	20230728	100524	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1328	27	2	2.08	59804850	45419	22.14	1281	1331	1281	1691	911	1301	1316.74	1.61	0	9956	1361	1331	1271	1241	1181	1346	1256	380	390	500	960	1	1	73287886	973	34.95	0.46	12	0.06	38.00	2857.00	2890	20221007	-54.05	1193	20230726	11.32	1918	-30.76	20230223	1193	11.32	20230726	2890	-54.05	20221007	1193	11.32	20230726	0.29	N	052420	500	380 억	1182400	N	N	N	N
17	20230728	090527	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1296	-5	5	-0.38	2760193	2134	1.04	1281	1308	1281	1691	911	1301	1293.44	1.61	0	-75	1361	1331	1271	1241	1181	1346	1256	380	390	500	960	1	1	73287886	950	34.11	0.45	12	0.00	38.00	2857.00	2890	20221007	-55.16	1193	20230726	8.63	1918	-32.43	20230223	1193	8.63	20230726	2890	-55.16	20221007	1193	8.63	20230726	0.29	N	052420	500	380 억	1182400	N	N	N	N
18	20230727	160525	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1301	62	2	5.00	262718965	205148	35.51	1211	1301	1211	1610	868	1239	1280.62	1.54	-52274	51769	1324	1281	1237	1194	1150	1259	1172	380	371	500	910	1	1	73287886	953	34.24	0.46	12	0.28	38.00	2857.00	2890	20221007	-54.98	1193	20230726	9.05	1918	-32.17	20230223	1193	9.05	20230726	2890	-54.98	20221007	1193	9.05	20230726	0.30	N	052420	500	380 억	1130638	N	N	N	N
19	20230727	150526	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1298	59	2	4.76	238503573	186515	32.28	1211	1298	1211	1610	868	1239	1278.74	1.54	-52274	40907	1324	1281	1237	1194	1150	1259	1172	380	371	500	910	1	1	73287886	951	34.16	0.45	12	0.25	38.00	2857.00	2890	20221007	-55.09	1193	20230726	8.80	1918	-32.33	20230223	1193	8.80	20230726	2890	-55.09	20221007	1193	8.80	20230726	0.30	N	052420	500	380 억	1130638	N	N	N	N
20	20230727	140522	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1293	54	2	4.36	173073243	135978	23.54	1211	1295	1211	1610	868	1239	1272.80	1.54	-52274	40060	1324	1281	1237	1194	1150	1259	1172	380	371	500	910	1	1	73287886	948	34.03	0.45	12	0.19	38.00	2857.00	2890	20221007	-55.26	1193	20230726	8.38	1918	-32.59	20230223	1193	8.38	20230726	2890	-55.26	20221007	1193	8.38	20230726	0.30	N	052420	500	380 억	1130638	N	N	N	N
21	20230727	130523	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1287	48	2	3.87	168912443	132749	22.98	1211	1295	1211	1610	868	1239	1272.42	1.54	-52274	39742	1324	1281	1237	1194	1150	1259	1172	380	371	500	910	1	1	73287886	943	33.87	0.45	12	0.18	38.00	2857.00	2890	20221007	-55.47	1193	20230726	7.88	1918	-32.90	20230223	1193	7.88	20230726	2890	-55.47	20221007	1193	7.88	20230726	0.30	N	052420	500	380 억	1130638	N	N	N	N
22	20230727	120525	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1290	51	2	4.12	156390339	122987	21.29	1211	1295	1211	1610	868	1239	1271.60	1.54	-52274	36287	1324	1281	1237	1194	1150	1259	1172	380	371	500	910	1	1	73287886	945	33.95	0.45	12	0.17	38.00	2857.00	2890	20221007	-55.36	1193	20230726	8.13	1918	-32.74	20230223	1193	8.13	20230726	2890	-55.36	20221007	1193	8.13	20230726	0.30	N	052420	500	380 억	1130638	N	N	N	N
23	20230727	110524	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1290	51	2	4.12	139082854	109585	18.97	1211	1293	1211	1610	868	1239	1269.18	1.54	-52274	31101	1324	1281	1237	1194	1150	1259	1172	380	371	500	910	1	1	73287886	945	33.95	0.45	12	0.15	38.00	2857.00	2890	20221007	-55.36	1193	20230726	8.13	1918	-32.74	20230223	1193	8.13	20230726	2890	-55.36	20221007	1193	8.13	20230726	0.30	N	052420	500	380 억	1130638	N	N	N	N
24	20230727	100524	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1265	26	2	2.10	49880587	39892	6.90	1211	1269	1211	1610	868	1239	1250.39	1.54	-52274	6983	1324	1281	1237	1194	1150	1259	1172	380	371	500	910	1	1	73287886	927	33.29	0.44	12	0.05	38.00	2857.00	2890	20221007	-56.23	1193	20230726	6.04	1918	-34.05	20230223	1193	6.04	20230726	2890	-56.23	20221007	1193	6.04	20230726	0.30	N	052420	500	380 억	1130638	N	N	N	N
25	20230727	090524	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1250	11	2	0.89	16679073	13571	2.35	1211	1252	1211	1610	868	1239	1229.02	1.54	-52274	3946	1324	1281	1237	1194	1150	1259	1172	380	371	500	910	1	1	73287886	916	32.89	0.44	12	0.02	38.00	2857.00	2890	20221007	-56.75	1193	20230726	4.78	1918	-34.83	20230223	1193	4.78	20230726	2890	-56.75	20221007	1193	4.78	20230726	0.30	N	052420	500	380 억	1130638	N	N	N	N
26	20230726	160522	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1239	-41	5	-3.20	704010987	576177	164.31	1275	1280	1193	1664	896	1280	1221.85	1.61	0	-52290	1349	1314	1297	1262	1245	1306	1254	380	384	500	940	1	1	73287886	908	32.61	0.43	12	0.79	38.00	2857.00	2890	20221007	-57.13	1193	20230726	3.86	1918	-35.40	20230223	1193	3.86	20230726	2890	-57.13	20221007	1193	3.86	20230726	0.30	N	052420	500	380 억	1182912	N	N	N	N
27	20230726	150525	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1240	-40	5	-3.12	671800614	550194	156.90	1275	1280	1193	1664	896	1280	1221.02	1.61	0	-49151	1349	1314	1297	1262	1245	1306	1254	380	384	500	940	1	1	73287886	909	32.63	0.43	12	0.75	38.00	2857.00	2890	20221007	-57.09	1193	20230726	3.94	1918	-35.35	20230223	1193	3.94	20230726	2890	-57.09	20221007	1193	3.94	20230726	0.30	N	052420	500	380 억	1182912	N	N	N	N
28	20230726	140523	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1200	-80	5	-6.25	567315781	465279	132.68	1275	1280	1193	1664	896	1280	1219.30	1.61	0	-43132	1349	1314	1297	1262	1245	1306	1254	380	384	500	940	1	1	73287886	879	31.58	0.42	12	0.63	38.00	2857.00	2890	20221007	-58.48	1193	20230726	0.59	1918	-37.43	20230223	1193	0.59	20230726	2890	-58.48	20221007	1193	0.59	20230726	0.30	N	052420	500	380 억	1182912	N	N	N	N
29	20230726	130521	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1220	-60	5	-4.69	499910029	409265	116.71	1275	1280	1193	1664	896	1280	1221.48	1.61	0	-39857	1349	1314	1297	1262	1245	1306	1254	380	384	500	940	1	1	73287886	894	32.11	0.43	12	0.56	38.00	2857.00	2890	20221007	-57.79	1193	20230726	2.26	1918	-36.39	20230223	1193	2.26	20230726	2890	-57.79	20221007	1193	2.26	20230726	0.30	N	052420	500	380 억	1182912	N	N	N	N
30	20230726	120522	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1211	-69	5	-5.39	411203776	336157	95.86	1275	1280	1193	1664	896	1280	1223.25	1.61	0	-33805	1349	1314	1297	1262	1245	1306	1254	380	384	500	940	1	1	73287886	888	31.87	0.42	12	0.46	38.00	2857.00	2890	20221007	-58.10	1193	20230726	1.51	1918	-36.86	20230223	1193	1.51	20230726	2890	-58.10	20221007	1193	1.51	20230726	0.30	N	052420	500	380 억	1182912	N	N	N	N
31	20230726	110519	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1220	-60	5	-4.69	371734313	303410	86.52	1275	1280	1193	1664	896	1280	1225.19	1.61	0	-35330	1349	1314	1297	1262	1245	1306	1254	380	384	500	940	1	1	73287886	894	32.11	0.43	12	0.41	38.00	2857.00	2890	20221007	-57.79	1193	20230726	2.26	1918	-36.39	20230223	1193	2.26	20230726	2890	-57.79	20221007	1193	2.26	20230726	0.30	N	052420	500	380 억	1182912	N	N	N	N
32	20230726	100523	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1212	-68	5	-5.31	215868449	174064	49.64	1275	1280	1207	1664	896	1280	1240.17	1.61	0	-15953	1349	1314	1297	1262	1245	1306	1254	380	384	500	940	1	1	73287886	888	31.89	0.42	12	0.24	38.00	2857.00	2890	20221007	-58.06	1207	20230726	0.41	1918	-36.81	20230223	1207	0.41	20230726	2890	-58.06	20221007	1207	0.41	20230726	0.30	N	052420	500	380 억	1182912	N	N	N	N
33	20230726	090519	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1272	-8	5	-0.62	19135857	15014	4.28	1275	1280	1272	1664	896	1280	1274.53	1.61	0	458	1349	1314	1297	1262	1245	1306	1254	380	384	500	940	1	1	73287886	932	33.47	0.45	12	0.02	38.00	2857.00	2890	20221007	-55.99	1272	20230726	0.00	1918	-33.68	20230223	1272	0.00	20230726	2890	-55.99	20221007	1272	0.00	20230726	0.30	N	052420	500	380 억	1182912	N	N	N	N
34	20230725	160517	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1280	-52	5	-3.90	452753696	350431	96.37	1306	1332	1280	1731	933	1332	1291.99	1.65	0	-25714	1410	1370	1349	1309	1288	1360	1299	380	399	500	980	1	1	73287886	938	33.68	0.45	12	0.48	38.00	2857.00	2890	20221007	-55.71	1280	20230725	0.00	1918	-33.26	20230223	1280	0.00	20230725	2890	-55.71	20221007	1280	0.00	20230725	0.30	N	052420	500	380 억	1208636	N	N	N	N
35	20230725	150514	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1280	-52	5	-3.90	413981238	320159	88.04	1306	1332	1280	1731	933	1332	1293.05	1.65	0	-19432	1410	1370	1349	1309	1288	1360	1299	380	399	500	980	1	1	73287886	938	33.68	0.45	12	0.44	38.00	2857.00	2890	20221007	-55.71	1280	20230725	0.00	1918	-33.26	20230223	1280	0.00	20230725	2890	-55.71	20221007	1280	0.00	20230725	0.30	N	052420	500	380 억	1208636	N	N	N	N
36	20230725	140515	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1285	-47	5	-3.53	361151860	278970	76.72	1306	1332	1280	1731	933	1332	1294.59	1.65	0	-17801	1410	1370	1349	1309	1288	1360	1299	380	399	500	980	1	1	73287886	942	33.82	0.45	12	0.38	38.00	2857.00	2890	20221007	-55.54	1280	20230725	0.39	1918	-33.00	20230223	1280	0.39	20230725	2890	-55.54	20221007	1280	0.39	20230725	0.30	N	052420	500	380 억	1208636	N	N	N	N
37	20230725	130519	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1291	-41	5	-3.08	278228989	214318	58.94	1306	1332	1285	1731	933	1332	1298.21	1.65	0	-18146	1410	1370	1349	1309	1288	1360	1299	380	399	500	980	1	1	73287886	946	33.97	0.45	12	0.29	38.00	2857.00	2890	20221007	-55.33	1285	20230725	0.47	1918	-32.69	20230223	1285	0.47	20230725	2890	-55.33	20221007	1285	0.47	20230725	0.30	N	052420	500	380 억	1208636	N	N	N	N
38	20230725	120519	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1293	-39	5	-2.93	239108199	184001	50.60	1306	1332	1286	1731	933	1332	1299.49	1.65	0	-11418	1410	1370	1349	1309	1288	1360	1299	380	399	500	980	1	1	73287886	948	34.03	0.45	12	0.25	38.00	2857.00	2890	20221007	-55.26	1286	20230725	0.54	1918	-32.59	20230223	1286	0.54	20230725	2890	-55.26	20221007	1286	0.54	20230725	0.30	N	052420	500	380 억	1208636	N	N	N	N
39	20230725	110516	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1300	-32	5	-2.40	164091449	125867	34.61	1306	1332	1294	1731	933	1332	1303.69	1.65	0	-12820	1410	1370	1349	1309	1288	1360	1299	380	399	500	980	1	1	73287886	953	34.21	0.46	12	0.17	38.00	2857.00	2890	20221007	-55.02	1294	20230725	0.46	1918	-32.22	20230223	1294	0.46	20230725	2890	-55.02	20221007	1294	0.46	20230725	0.30	N	052420	500	380 억	1208636	N	N	N	N
40	20230725	100516	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1302	-30	5	-2.25	103358409	79096	21.75	1306	1332	1300	1731	933	1332	1306.75	1.65	0	-3551	1410	1370	1349	1309	1288	1360	1299	380	399	500	980	1	1	73287886	954	34.26	0.46	12	0.11	38.00	2857.00	2890	20221007	-54.95	1300	20230725	0.15	1918	-32.12	20230223	1300	0.15	20230725	2890	-54.95	20221007	1300	0.15	20230725	0.30	N	052420	500	380 억	1208636	N	N	N	N
41	20230725	090516	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1332	0	3	0.00	13763233	10421	2.87	1306	1332	1306	1731	933	1332	1320.72	1.65	0	-2717	1410	1370	1349	1309	1288	1360	1299	380	399	500	980	1	1	73287886	976	35.05	0.47	12	0.01	38.00	2857.00	2890	20221007	-53.91	1306	20230725	1.99	1918	-30.55	20230223	1306	1.99	20230725	2890	-53.91	20221007	1306	1.99	20230725	0.30	N	052420	500	380 억	1208636	N	N	N	N
42	20230724	160517	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1332	-57	5	-4.10	484776306	361246	272.11	1389	1389	1328	1805	973	1389	1342.11	1.83	0	-129021	1423	1406	1393	1376	1363	1399	1369	380	416	500	1020	1	1	73287886	976	35.05	0.47	12	0.49	38.00	2857.00	2890	20221007	-53.91	1328	20230724	0.30	1918	-30.55	20230223	1328	0.30	20230724	2890	-53.91	20221007	1328	0.30	20230724	0.30	N	052420	500	380 억	1337675	N	N	N	N
43	20230724	150513	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1335	-54	5	-3.89	451775377	336502	253.48	1389	1389	1328	1805	973	1389	1342.56	1.83	0	-126725	1423	1406	1393	1376	1363	1399	1369	380	416	500	1020	1	1	73287886	978	35.13	0.47	12	0.46	38.00	2857.00	2890	20221007	-53.81	1328	20230724	0.53	1918	-30.40	20230223	1328	0.53	20230724	2890	-53.81	20221007	1328	0.53	20230724	0.30	N	052420	500	380 억	1337675	N	N	N	N
44	20230724	140512	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1333	-56	5	-4.03	390523926	290486	218.81	1389	1389	1329	1805	973	1389	1344.38	1.83	0	-120384	1423	1406	1393	1376	1363	1399	1369	380	416	500	1020	1	1	73287886	977	35.08	0.47	12	0.40	38.00	2857.00	2890	20221007	-53.88	1329	20230724	0.30	1918	-30.50	20230223	1329	0.30	20230724	2890	-53.88	20221007	1329	0.30	20230724	0.30	N	052420	500	380 억	1337675	N	N	N	N
45	20230724	130513	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1335	-54	5	-3.89	367232832	273034	205.67	1389	1389	1329	1805	973	1389	1345.01	1.83	0	-117730	1423	1406	1393	1376	1363	1399	1369	380	416	500	1020	1	1	73287886	978	35.13	0.47	12	0.37	38.00	2857.00	2890	20221007	-53.81	1329	20230724	0.45	1918	-30.40	20230223	1329	0.45	20230724	2890	-53.81	20221007	1329	0.45	20230724	0.30	N	052420	500	380 억	1337675	N	N	N	N
46	20230724	120514	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1333	-56	5	-4.03	301362909	223574	168.41	1389	1389	1333	1805	973	1389	1347.93	1.83	0	-110618	1423	1406	1393	1376	1363	1399	1369	380	416	500	1020	1	1	73287886	977	35.08	0.47	12	0.31	38.00	2857.00	2890	20221007	-53.88	1333	20230724	0.00	1918	-30.50	20230223	1333	0.00	20230724	2890	-53.88	20221007	1333	0.00	20230724	0.30	N	052420	500	380 억	1337675	N	N	N	N
47	20230724	110517	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1345	-44	5	-3.17	206734995	152830	115.12	1389	1389	1345	1805	973	1389	1352.71	1.83	0	-78838	1423	1406	1393	1376	1363	1399	1369	380	416	500	1020	1	1	73287886	986	35.39	0.47	12	0.21	38.00	2857.00	2890	20221007	-53.46	1345	20230724	0.00	1918	-29.87	20230223	1345	0.00	20230724	2890	-53.46	20221007	1345	0.00	20230724	0.30	N	052420	500	380 억	1337675	N	N	N	N
48	20230724	100511	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1349	-40	5	-2.88	137828908	101664	76.58	1389	1389	1349	1805	973	1389	1355.73	1.83	0	-59305	1423	1406	1393	1376	1363	1399	1369	380	416	500	1020	1	1	73287886	989	35.50	0.47	12	0.14	38.00	2857.00	2890	20221007	-53.32	1349	20230724	0.00	1918	-29.67	20230223	1349	0.00	20230724	2890	-53.32	20221007	1349	0.00	20230724	0.30	N	052420	500	380 억	1337675	N	N	N	N
49	20230724	090515	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1361	-28	5	-2.02	20456317	14924	11.24	1389	1389	1361	1805	973	1389	1370.70	1.83	0	-7235	1423	1406	1393	1376	1363	1399	1369	380	416	500	1020	1	1	73287886	997	35.82	0.48	12	0.02	38.00	2857.00	2890	20221007	-52.91	1351	20230720	0.74	1918	-29.04	20230223	1351	0.74	20230720	2890	-52.91	20221007	1351	0.74	20230720	0.30	N	052420	500	380 억	1337675	N	N	N	N
50	20230721	160510	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1389	-8	5	-0.57	184501430	132241	89.45	1397	1410	1380	1816	978	1397	1395.18	1.86	0	-27486	1451	1423	1387	1359	1323	1438	1374	380	419	500	1030	1	1	73287886	1018	36.55	0.49	12	0.18	38.00	2857.00	2890	20221007	-51.94	1351	20230720	2.81	1918	-27.58	20230223	1351	2.81	20230720	2890	-51.94	20221007	1351	2.81	20230720	0.30	N	052420	500	380 억	1364661	N	N	N	N
51	20230721	150512	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1393	-4	5	-0.29	174170931	124806	84.42	1397	1410	1380	1816	978	1397	1395.53	1.86	0	-26099	1451	1423	1387	1359	1323	1438	1374	380	419	500	1030	1	1	73287886	1021	36.66	0.49	12	0.17	38.00	2857.00	2890	20221007	-51.80	1351	20230720	3.11	1918	-27.37	20230223	1351	3.11	20230720	2890	-51.80	20221007	1351	3.11	20230720	0.30	N	052420	500	380 억	1364661	N	N	N	N
52	20230721	140509	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1391	-6	5	-0.43	153449432	109926	74.36	1397	1410	1380	1816	978	1397	1395.93	1.86	0	-17506	1451	1423	1387	1359	1323	1438	1374	380	419	500	1030	1	1	73287886	1019	36.61	0.49	12	0.15	38.00	2857.00	2890	20221007	-51.87	1351	20230720	2.96	1918	-27.48	20230223	1351	2.96	20230720	2890	-51.87	20221007	1351	2.96	20230720	0.30	N	052420	500	380 억	1364661	N	N	N	N
53	20230721	130511	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1395	-2	5	-0.14	132525407	94896	64.19	1397	1410	1380	1816	978	1397	1396.53	1.86	0	-8949	1451	1423	1387	1359	1323	1438	1374	380	419	500	1030	1	1	73287886	1022	36.71	0.49	12	0.13	38.00	2857.00	2890	20221007	-51.73	1351	20230720	3.26	1918	-27.27	20230223	1351	3.26	20230720	2890	-51.73	20221007	1351	3.26	20230720	0.30	N	052420	500	380 억	1364661	N	N	N	N
54	20230721	120516	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1400	3	2	0.21	126710191	90734	61.38	1397	1410	1380	1816	978	1397	1396.50	1.86	0	-8127	1451	1423	1387	1359	1323	1438	1374	380	419	500	1030	1	1	73287886	1026	36.84	0.49	12	0.12	38.00	2857.00	2890	20221007	-51.56	1351	20230720	3.63	1918	-27.01	20230223	1351	3.63	20230720	2890	-51.56	20221007	1351	3.63	20230720	0.30	N	052420	500	380 억	1364661	N	N	N	N
55	20230721	110514	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1393	-4	5	-0.29	91537565	65618	44.39	1397	1410	1380	1816	978	1397	1394.99	1.86	0	-1636	1451	1423	1387	1359	1323	1438	1374	380	419	500	1030	1	1	73287886	1021	36.66	0.49	12	0.09	38.00	2857.00	2890	20221007	-51.80	1351	20230720	3.11	1918	-27.37	20230223	1351	3.11	20230720	2890	-51.80	20221007	1351	3.11	20230720	0.30	N	052420	500	380 억	1364661	N	N	N	N
56	20230721	100513	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1400	3	2	0.21	41927154	30187	20.42	1397	1400	1380	1816	978	1397	1388.75	1.86	0	-1335	1451	1423	1387	1359	1323	1438	1374	380	419	500	1030	1	1	73287886	1026	36.84	0.49	12	0.04	38.00	2857.00	2890	20221007	-51.56	1351	20230720	3.63	1918	-27.01	20230223	1351	3.63	20230720	2890	-51.56	20221007	1351	3.63	20230720	0.30	N	052420	500	380 억	1364661	N	N	N	N
57	20230721	090514	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1390	-7	5	-0.50	8915353	6393	4.32	1397	1397	1390	1816	978	1397	1394.30	1.86	0	-2985	1451	1423	1387	1359	1323	1438	1374	380	419	500	1030	1	1	73287886	1019	36.58	0.49	12	0.01	38.00	2857.00	2890	20221007	-51.90	1351	20230720	2.89	1918	-27.53	20230223	1351	2.89	20230720	2890	-51.90	20221007	1351	2.89	20230720	0.30	N	052420	500	380 억	1364661	N	N	N	N
58	20230720	160509	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1397	15	2	1.09	205444607	147755	107.46	1382	1415	1351	1796	968	1382	1390.44	1.81	0	40616	1407	1394	1387	1374	1367	1391	1371	380	414	500	1020	1	1	73287886	1024	36.76	0.49	12	0.20	38.00	2857.00	2890	20221007	-51.66	1351	20230720	3.40	1918	-27.16	20230223	1351	3.40	20230720	2890	-51.66	20221007	1351	3.40	20230720	0.29	N	052420	500	380 억	1323256	N	N	N	N
59	20230720	150508	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1399	17	2	1.23	195319521	140501	102.19	1382	1415	1351	1796	968	1382	1390.16	1.81	0	40545	1407	1394	1387	1374	1367	1391	1371	380	414	500	1020	1	1	73287886	1025	36.82	0.49	12	0.19	38.00	2857.00	2890	20221007	-51.59	1351	20230720	3.55	1918	-27.06	20230223	1351	3.55	20230720	2890	-51.59	20221007	1351	3.55	20230720	0.29	N	052420	500	380 억	1323256	N	N	N	N
60	20230720	140507	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1400	18	2	1.30	168100506	121042	88.03	1382	1415	1351	1796	968	1382	1388.78	1.81	0	29024	1407	1394	1387	1374	1367	1391	1371	380	414	500	1020	1	1	73287886	1026	36.84	0.49	12	0.17	38.00	2857.00	2890	20221007	-51.56	1351	20230720	3.63	1918	-27.01	20230223	1351	3.63	20230720	2890	-51.56	20221007	1351	3.63	20230720	0.29	N	052420	500	380 억	1323256	N	N	N	N
61	20230720	130507	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1412	30	2	2.17	152912233	110212	80.16	1382	1415	1351	1796	968	1382	1387.44	1.81	0	21948	1407	1394	1387	1374	1367	1391	1371	380	414	500	1020	1	1	73287886	1035	37.16	0.49	12	0.15	38.00	2857.00	2890	20221007	-51.14	1351	20230720	4.52	1918	-26.38	20230223	1351	4.52	20230720	2890	-51.14	20221007	1351	4.52	20230720	0.29	N	052420	500	380 억	1323256	N	N	N	N
62	20230720	120513	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1395	13	2	0.94	104388145	75669	55.03	1382	1402	1351	1796	968	1382	1379.54	1.81	0	1991	1407	1394	1387	1374	1367	1391	1371	380	414	500	1020	1	1	73287886	1022	36.71	0.49	12	0.10	38.00	2857.00	2890	20221007	-51.73	1351	20230720	3.26	1918	-27.27	20230223	1351	3.26	20230720	2890	-51.73	20221007	1351	3.26	20230720	0.29	N	052420	500	380 억	1323256	N	N	N	N
63	20230720	110511	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1377	-5	5	-0.36	63006019	45862	33.36	1382	1382	1351	1796	968	1382	1373.82	1.81	0	-5494	1407	1394	1387	1374	1367	1391	1371	380	414	500	1020	1	1	73287886	1009	36.24	0.48	12	0.06	38.00	2857.00	2890	20221007	-52.35	1351	20230720	1.92	1918	-28.21	20230223	1351	1.92	20230720	2890	-52.35	20221007	1351	1.92	20230720	0.29	N	052420	500	380 억	1323256	N	N	N	N
64	20230720	100506	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1371	-11	5	-0.80	41913134	30505	22.19	1382	1382	1351	1796	968	1382	1373.98	1.81	0	-3252	1407	1394	1387	1374	1367	1391	1371	380	414	500	1020	1	1	73287886	1005	36.08	0.48	12	0.04	38.00	2857.00	2890	20221007	-52.56	1351	20230720	1.48	1918	-28.52	20230223	1351	1.48	20230720	2890	-52.56	20221007	1351	1.48	20230720	0.29	N	052420	500	380 억	1323256	N	N	N	N
65	20230720	090506	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1379	-3	5	-0.22	8442473	6149	4.47	1382	1382	1351	1796	968	1382	1372.98	1.81	0	-639	1407	1394	1387	1374	1367	1391	1371	380	414	500	1020	1	1	73287886	1011	36.29	0.48	12	0.01	38.00	2857.00	2890	20221007	-52.28	1351	20230720	2.07	1918	-28.10	20230223	1351	2.07	20230720	2890	-52.28	20221007	1351	2.07	20230720	0.29	N	052420	500	380 억	1323256	N	N	N	N
66	20230719	160516	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1382	-17	5	-1.22	189124112	136577	76.42	1400	1400	1380	1818	980	1399	1384.75	1.85	0	-36282	1455	1427	1409	1381	1363	1418	1372	380	419	500	1030	1	1	73287886	1013	36.37	0.48	12	0.19	38.00	2857.00	2890	20221007	-52.18	1380	20230719	0.14	1918	-27.95	20230223	1380	0.14	20230719	2890	-52.18	20221007	1380	0.14	20230719	0.29	N	052420	500	380 억	1359411	N	N	N	N
67	20230719	150515	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1381	-18	5	-1.29	181750559	131239	73.43	1400	1400	1380	1818	980	1399	1384.88	1.85	0	-36107	1455	1427	1409	1381	1363	1418	1372	380	419	500	1030	1	1	73287886	1012	36.34	0.48	12	0.18	38.00	2857.00	2890	20221007	-52.21	1380	20230719	0.07	1918	-28.00	20230223	1380	0.07	20230719	2890	-52.21	20221007	1380	0.07	20230719	0.29	N	052420	500	380 억	1359411	N	N	N	N
68	20230719	140516	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1390	-9	5	-0.64	144002436	103913	58.14	1400	1400	1381	1818	980	1399	1385.80	1.85	0	-32978	1455	1427	1409	1381	1363	1418	1372	380	419	500	1030	1	1	73287886	1019	36.58	0.49	12	0.14	38.00	2857.00	2890	20221007	-51.90	1380	20230710	0.72	1918	-27.53	20230223	1380	0.72	20230710	2890	-51.90	20221007	1380	0.72	20230710	0.29	N	052420	500	380 억	1359411	N	N	N	N
69	20230719	130510	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1384	-15	5	-1.07	98097433	70734	39.58	1400	1400	1381	1818	980	1399	1386.85	1.85	0	-29120	1455	1427	1409	1381	1363	1418	1372	380	419	500	1030	1	1	73287886	1014	36.42	0.48	12	0.10	38.00	2857.00	2890	20221007	-52.11	1380	20230710	0.29	1918	-27.84	20230223	1380	0.29	20230710	2890	-52.11	20221007	1380	0.29	20230710	0.29	N	052420	500	380 억	1359411	N	N	N	N
70	20230719	120515	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1385	-14	5	-1.00	86543348	62390	34.91	1400	1400	1381	1818	980	1399	1387.13	1.85	0	-28072	1455	1427	1409	1381	1363	1418	1372	380	419	500	1030	1	1	73287886	1015	36.45	0.48	12	0.09	38.00	2857.00	2890	20221007	-52.08	1380	20230710	0.36	1918	-27.79	20230223	1380	0.36	20230710	2890	-52.08	20221007	1380	0.36	20230710	0.29	N	052420	500	380 억	1359411	N	N	N	N
71	20230719	110516	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1389	-10	5	-0.71	69983763	50439	28.22	1400	1400	1381	1818	980	1399	1387.49	1.85	0	-25744	1455	1427	1409	1381	1363	1418	1372	380	419	500	1030	1	1	73287886	1018	36.55	0.49	12	0.07	38.00	2857.00	2890	20221007	-51.94	1380	20230710	0.65	1918	-27.58	20230223	1380	0.65	20230710	2890	-51.94	20221007	1380	0.65	20230710	0.29	N	052420	500	380 억	1359411	N	N	N	N
72	20230719	100512	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1390	-9	5	-0.64	50503209	36447	20.39	1400	1400	1381	1818	980	1399	1385.66	1.85	0	-18987	1455	1427	1409	1381	1363	1418	1372	380	419	500	1030	1	1	73287886	1019	36.58	0.49	12	0.05	38.00	2857.00	2890	20221007	-51.90	1380	20230710	0.72	1918	-27.53	20230223	1380	0.72	20230710	2890	-51.90	20221007	1380	0.72	20230710	0.29	N	052420	500	380 억	1359411	N	N	N	N
73	20230719	090512	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1385	-14	5	-1.00	13104885	9446	5.29	1400	1400	1381	1818	980	1399	1387.35	1.85	0	-6285	1455	1427	1409	1381	1363	1418	1372	380	419	500	1030	1	1	73287886	1015	36.45	0.48	12	0.01	38.00	2857.00	2890	20221007	-52.08	1380	20230710	0.36	1918	-27.79	20230223	1380	0.36	20230710	2890	-52.08	20221007	1380	0.36	20230710	0.29	N	052420	500	380 억	1359411	N	N	N	N
74	20230718	160511	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1399	-23	5	-1.62	248553272	177145	121.78	1425	1437	1391	1848	996	1422	1403.11	1.95	0	-66576	1445	1433	1412	1400	1379	1439	1406	380	426	500	1050	1	1	73217810	1024	36.82	0.49	12	0.24	38.00	2857.00	2890	20221007	-51.59	1380	20230710	1.38	1918	-27.06	20230223	1380	1.38	20230710	2890	-51.59	20221007	1380	1.38	20230710	0.27	N	052420	500	379 억	1428178	N	N	N	N
75	20230718	150511	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1399	-23	5	-1.62	245102027	174676	120.08	1425	1437	1391	1848	996	1422	1403.18	1.95	0	-65917	1445	1433	1412	1400	1379	1439	1406	380	426	500	1050	1	1	73217810	1024	36.82	0.49	12	0.24	38.00	2857.00	2890	20221007	-51.59	1380	20230710	1.38	1918	-27.06	20230223	1380	1.38	20230710	2890	-51.59	20221007	1380	1.38	20230710	0.27	N	052420	500	379 억	1428178	N	N	N	N
76	20230718	140509	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1393	-29	5	-2.04	226310543	161188	110.81	1425	1437	1391	1848	996	1422	1404.02	1.95	0	-64229	1445	1433	1412	1400	1379	1439	1406	380	426	500	1050	1	1	73217810	1020	36.66	0.49	12	0.22	38.00	2857.00	2890	20221007	-51.80	1380	20230710	0.94	1918	-27.37	20230223	1380	0.94	20230710	2890	-51.80	20221007	1380	0.94	20230710	0.27	N	052420	500	379 억	1428178	N	N	N	N
77	20230718	130509	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1397	-25	5	-1.76	178478236	126885	87.23	1425	1437	1392	1848	996	1422	1406.61	1.95	0	-53618	1445	1433	1412	1400	1379	1439	1406	380	426	500	1050	1	1	73217810	1023	36.76	0.49	12	0.17	38.00	2857.00	2890	20221007	-51.66	1380	20230710	1.23	1918	-27.16	20230223	1380	1.23	20230710	2890	-51.66	20221007	1380	1.23	20230710	0.27	N	052420	500	379 억	1428178	N	N	N	N
78	20230718	120512	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1397	-25	5	-1.76	157305815	111685	76.78	1425	1437	1393	1848	996	1422	1408.48	1.95	0	-48464	1445	1433	1412	1400	1379	1439	1406	380	426	500	1050	1	1	73217810	1023	36.76	0.49	12	0.15	38.00	2857.00	2890	20221007	-51.66	1380	20230710	1.23	1918	-27.16	20230223	1380	1.23	20230710	2890	-51.66	20221007	1380	1.23	20230710	0.27	N	052420	500	379 억	1428178	N	N	N	N
79	20230718	110513	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1400	-22	5	-1.55	116797372	82651	56.82	1425	1437	1395	1848	996	1422	1413.14	1.95	0	-32056	1445	1433	1412	1400	1379	1439	1406	380	426	500	1050	1	1	73217810	1025	36.84	0.49	12	0.11	38.00	2857.00	2890	20221007	-51.56	1380	20230710	1.45	1918	-27.01	20230223	1380	1.45	20230710	2890	-51.56	20221007	1380	1.45	20230710	0.27	N	052420	500	379 억	1428178	N	N	N	N
80	20230718	100508	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1406	-16	5	-1.13	83297754	58750	40.39	1425	1437	1404	1848	996	1422	1417.83	1.95	0	-13564	1445	1433	1412	1400	1379	1439	1406	380	426	500	1050	1	1	73217810	1029	37.00	0.49	12	0.08	38.00	2857.00	2890	20221007	-51.35	1380	20230710	1.88	1918	-26.69	20230223	1380	1.88	20230710	2890	-51.35	20221007	1380	1.88	20230710	0.27	N	052420	500	379 억	1428178	N	N	N	N
81	20230718	090508	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1421	-1	5	-0.07	4472933	3141	2.16	1425	1428	1419	1848	996	1422	1424.05	1.95	0	222	1445	1433	1412	1400	1379	1439	1406	380	426	500	1050	1	1	73217810	1040	37.39	0.50	12	0.00	38.00	2857.00	2890	20221007	-50.83	1380	20230710	2.97	1918	-25.91	20230223	1380	2.97	20230710	2890	-50.83	20221007	1380	2.97	20230710	0.27	N	052420	500	379 억	1428178	N	N	N	N
82	20230717	160510	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1422	17	2	1.21	204276248	145117	64.10	1391	1424	1391	1826	984	1405	1407.66	1.88	0	48962	1451	1428	1413	1390	1375	1420	1382	380	421	500	1030	1	1	73217810	1041	37.42	0.50	12	0.20	38.00	2857.00	2890	20221007	-50.80	1380	20230710	3.04	1918	-25.86	20230223	1380	3.04	20230710	2890	-50.80	20221007	1380	3.04	20230710	0.27	N	052420	500	379 억	1379202	N	N	N	N
83	20230717	150506	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1420	15	2	1.07	195057625	138631	61.23	1391	1424	1391	1826	984	1405	1407.03	1.88	0	49625	1451	1428	1413	1390	1375	1420	1382	380	421	500	1030	1	1	73217810	1040	37.37	0.50	12	0.19	38.00	2857.00	2890	20221007	-50.87	1380	20230710	2.90	1918	-25.96	20230223	1380	2.90	20230710	2890	-50.87	20221007	1380	2.90	20230710	0.27	N	052420	500	379 억	1379202	N	N	N	N
84	20230717	140508	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1423	18	2	1.28	184275707	131041	57.88	1391	1424	1391	1826	984	1405	1406.24	1.88	0	48514	1451	1428	1413	1390	1375	1420	1382	380	421	500	1030	1	1	73217810	1042	37.45	0.50	12	0.18	38.00	2857.00	2890	20221007	-50.76	1380	20230710	3.12	1918	-25.81	20230223	1380	3.12	20230710	2890	-50.76	20221007	1380	3.12	20230710	0.27	N	052420	500	379 억	1379202	N	N	N	N
85	20230717	130505	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1417	12	2	0.85	160789554	114433	50.54	1391	1424	1391	1826	984	1405	1405.10	1.88	0	40461	1451	1428	1413	1390	1375	1420	1382	380	421	500	1030	1	1	73217810	1037	37.29	0.50	12	0.16	38.00	2857.00	2890	20221007	-50.97	1380	20230710	2.68	1918	-26.12	20230223	1380	2.68	20230710	2890	-50.97	20221007	1380	2.68	20230710	0.27	N	052420	500	379 억	1379202	N	N	N	N
86	20230717	120510	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1410	5	2	0.36	118100964	84279	37.22	1391	1412	1391	1826	984	1405	1401.31	1.88	0	15711	1451	1428	1413	1390	1375	1420	1382	380	421	500	1030	1	1	73217810	1032	37.11	0.49	12	0.12	38.00	2857.00	2890	20221007	-51.21	1380	20230710	2.17	1918	-26.49	20230223	1380	2.17	20230710	2890	-51.21	20221007	1380	2.17	20230710	0.27	N	052420	500	379 억	1379202	N	N	N	N
87	20230717	110504	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1409	4	2	0.28	91043858	65022	28.72	1391	1410	1391	1826	984	1405	1400.20	1.88	0	4563	1451	1428	1413	1390	1375	1420	1382	380	421	500	1030	1	1	73217810	1032	37.08	0.49	12	0.09	38.00	2857.00	2890	20221007	-51.25	1380	20230710	2.10	1918	-26.54	20230223	1380	2.10	20230710	2890	-51.25	20221007	1380	2.10	20230710	0.27	N	052420	500	379 억	1379202	N	N	N	N
88	20230717	100506	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1401	-4	5	-0.28	75826416	54200	23.94	1391	1408	1391	1826	984	1405	1399.01	1.88	0	1382	1451	1428	1413	1390	1375	1420	1382	380	421	500	1030	1	1	73217810	1026	36.87	0.49	12	0.07	38.00	2857.00	2890	20221007	-51.52	1380	20230710	1.52	1918	-26.96	20230223	1380	1.52	20230710	2890	-51.52	20221007	1380	1.52	20230710	0.27	N	052420	500	379 억	1379202	N	N	N	N
89	20230717	090505	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1395	-10	5	-0.71	8435107	6051	2.67	1391	1396	1391	1826	984	1405	1394.00	1.88	0	-1177	1451	1428	1413	1390	1375	1420	1382	380	421	500	1030	1	1	73217810	1021	36.71	0.49	12	0.01	38.00	2857.00	2890	20221007	-51.73	1380	20230710	1.09	1918	-27.27	20230223	1380	1.09	20230710	2890	-51.73	20221007	1380	1.09	20230710	0.27	N	052420	500	379 억	1379202	N	N	N	N
90	20230714	160504	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1405	-20	5	-1.40	318362927	226403	202.16	1435	1436	1398	1852	998	1425	1406.18	1.97	0	-60077	1449	1437	1420	1408	1391	1443	1414	380	427	500	1050	1	1	73217810	1029	36.97	0.49	12	0.31	38.00	2857.00	2890	20221007	-51.38	1380	20230710	1.81	1918	-26.75	20230223	1380	1.81	20230710	2890	-51.38	20221007	1380	1.81	20230710	0.27	N	052420	500	379 억	1439149	N	N	N	N
91	20230714	150508	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1404	-21	5	-1.47	294712981	209525	187.09	1435	1436	1398	1852	998	1425	1406.58	1.97	0	-60027	1449	1437	1420	1408	1391	1443	1414	380	427	500	1050	1	1	73217810	1028	36.95	0.49	12	0.29	38.00	2857.00	2890	20221007	-51.42	1380	20230710	1.74	1918	-26.80	20230223	1380	1.74	20230710	2890	-51.42	20221007	1380	1.74	20230710	0.27	N	052420	500	379 억	1439149	N	N	N	N
92	20230714	140509	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1398	-27	5	-1.89	251566252	178723	159.59	1435	1436	1398	1852	998	1425	1407.58	1.97	0	-55612	1449	1437	1420	1408	1391	1443	1414	380	427	500	1050	1	1	73217810	1024	36.79	0.49	12	0.24	38.00	2857.00	2890	20221007	-51.63	1380	20230710	1.30	1918	-27.11	20230223	1380	1.30	20230710	2890	-51.63	20221007	1380	1.30	20230710	0.27	N	052420	500	379 억	1439149	N	N	N	N
93	20230714	130502	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1405	-20	5	-1.40	222739963	158146	141.21	1435	1436	1400	1852	998	1425	1408.45	1.97	0	-41806	1449	1437	1420	1408	1391	1443	1414	380	427	500	1050	1	1	73217810	1029	36.97	0.49	12	0.22	38.00	2857.00	2890	20221007	-51.38	1380	20230710	1.81	1918	-26.75	20230223	1380	1.81	20230710	2890	-51.38	20221007	1380	1.81	20230710	0.27	N	052420	500	379 억	1439149	N	N	N	N
94	20230714	120504	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1409	-16	5	-1.12	205887036	146134	130.49	1435	1436	1400	1852	998	1425	1408.89	1.97	0	-37351	1449	1437	1420	1408	1391	1443	1414	380	427	500	1050	1	1	73217810	1032	37.08	0.49	12	0.20	38.00	2857.00	2890	20221007	-51.25	1380	20230710	2.10	1918	-26.54	20230223	1380	2.10	20230710	2890	-51.25	20221007	1380	2.10	20230710	0.27	N	052420	500	379 억	1439149	N	N	N	N
95	20230714	110507	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1411	-14	5	-0.98	117097297	82933	74.05	1435	1436	1405	1852	998	1425	1411.95	1.97	0	-34111	1449	1437	1420	1408	1391	1443	1414	380	427	500	1050	1	1	73217810	1033	37.13	0.49	12	0.11	38.00	2857.00	2890	20221007	-51.18	1380	20230710	2.25	1918	-26.43	20230223	1380	2.25	20230710	2890	-51.18	20221007	1380	2.25	20230710	0.27	N	052420	500	379 억	1439149	N	N	N	N
96	20230714	100509	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1413	-12	5	-0.84	97621934	69120	61.72	1435	1436	1405	1852	998	1425	1412.35	1.97	0	-35373	1449	1437	1420	1408	1391	1443	1414	380	427	500	1050	1	1	73217810	1035	37.18	0.49	12	0.09	38.00	2857.00	2890	20221007	-51.11	1380	20230710	2.39	1918	-26.33	20230223	1380	2.39	20230710	2890	-51.11	20221007	1380	2.39	20230710	0.27	N	052420	500	379 억	1439149	N	N	N	N
97	20230714	090506	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1423	-2	5	-0.14	19766266	13869	12.38	1435	1436	1423	1852	998	1425	1425.21	1.97	0	-13251	1449	1437	1420	1408	1391	1443	1414	380	427	500	1050	1	1	73217810	1042	37.45	0.50	12	0.02	38.00	2857.00	2890	20221007	-50.76	1380	20230710	3.12	1918	-25.81	20230223	1380	3.12	20230710	2890	-50.76	20221007	1380	3.12	20230710	0.27	N	052420	500	379 억	1439149	N	N	N	N
98	20230713	160504	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1425	18	2	1.28	157319796	110788	129.56	1403	1432	1403	1829	985	1407	1419.99	1.96	0	6388	1419	1412	1406	1399	1393	1410	1397	380	422	500	1040	1	1	73217810	1043	37.50	0.50	12	0.15	38.00	2857.00	2890	20221007	-50.69	1380	20230710	3.26	1918	-25.70	20230223	1380	3.26	20230710	2890	-50.69	20221007	1380	3.26	20230710	0.26	N	052420	500	379 억	1432761	N	N	N	N
99	20230713	150459	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1418	11	2	0.78	150884792	106260	124.27	1403	1432	1403	1829	985	1407	1419.96	1.96	0	6990	1419	1412	1406	1399	1393	1410	1397	380	422	500	1040	1	1	73217810	1038	37.32	0.50	12	0.15	38.00	2857.00	2890	20221007	-50.93	1380	20230710	2.75	1918	-26.07	20230223	1380	2.75	20230710	2890	-50.93	20221007	1380	2.75	20230710	0.26	N	052420	500	379 억	1432761	N	N	N	N
100	20230713	140500	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1428	21	2	1.49	142543119	100395	117.41	1403	1432	1403	1829	985	1407	1419.82	1.96	0	9682	1419	1412	1406	1399	1393	1410	1397	380	422	500	1040	1	1	73217810	1046	37.58	0.50	12	0.14	38.00	2857.00	2890	20221007	-50.59	1380	20230710	3.48	1918	-25.55	20230223	1380	3.48	20230710	2890	-50.59	20221007	1380	3.48	20230710	0.26	N	052420	500	379 억	1432761	N	N	N	N
101	20230713	130502	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1416	9	2	0.64	115167644	81161	94.92	1403	1432	1403	1829	985	1407	1419.00	1.96	0	11530	1419	1412	1406	1399	1393	1410	1397	380	422	500	1040	1	1	73217810	1037	37.26	0.50	12	0.11	38.00	2857.00	2890	20221007	-51.00	1380	20230710	2.61	1918	-26.17	20230223	1380	2.61	20230710	2890	-51.00	20221007	1380	2.61	20230710	0.26	N	052420	500	379 억	1432761	N	N	N	N
102	20230713	120458	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1428	21	2	1.49	103837951	73167	85.57	1403	1432	1403	1829	985	1407	1419.19	1.96	0	10858	1419	1412	1406	1399	1393	1410	1397	380	422	500	1040	1	1	73217810	1046	37.58	0.50	12	0.10	38.00	2857.00	2890	20221007	-50.59	1380	20230710	3.48	1918	-25.55	20230223	1380	3.48	20230710	2890	-50.59	20221007	1380	3.48	20230710	0.26	N	052420	500	379 억	1432761	N	N	N	N
103	20230713	110502	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1415	8	2	0.57	43862091	31045	36.31	1403	1419	1403	1829	985	1407	1412.86	1.96	0	6890	1419	1412	1406	1399	1393	1410	1397	380	422	500	1040	1	1	73217810	1036	37.24	0.50	12	0.04	38.00	2857.00	2890	20221007	-51.04	1380	20230710	2.54	1918	-26.23	20230223	1380	2.54	20230710	2890	-51.04	20221007	1380	2.54	20230710	0.26	N	052420	500	379 억	1432761	N	N	N	N
104	20230713	100501	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1415	8	2	0.57	24491519	17337	20.28	1403	1419	1403	1829	985	1407	1412.67	1.96	0	857	1419	1412	1406	1399	1393	1410	1397	380	422	500	1040	1	1	73217810	1036	37.24	0.50	12	0.02	38.00	2857.00	2890	20221007	-51.04	1380	20230710	2.54	1918	-26.23	20230223	1380	2.54	20230710	2890	-51.04	20221007	1380	2.54	20230710	0.26	N	052420	500	379 억	1432761	N	N	N	N
105	20230713	090423	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1406	-1	5	-0.07	4370134	3101	3.63	1403	1419	1403	1829	985	1407	1409.27	1.96	0	-170	1419	1412	1406	1399	1393	1410	1397	380	422	500	1040	1	1	73217810	1029	37.00	0.49	12	0.00	38.00	2857.00	2890	20221007	-51.35	1380	20230710	1.88	1918	-26.69	20230223	1380	1.88	20230710	2890	-51.35	20221007	1380	1.88	20230710	0.26	N	052420	500	379 억	1432761	N	N	N	N
106	20230712	160458	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1407	-3	5	-0.21	118670325	84483	63.42	1410	1413	1400	1833	987	1410	1404.66	1.96	0	-3508	1420	1415	1406	1401	1392	1417	1403	380	423	500	1040	1	1	73217810	1030	37.03	0.49	12	0.12	38.00	2857.00	2890	20221007	-51.31	1380	20230710	1.96	1918	-26.64	20230223	1380	1.96	20230710	2890	-51.31	20221007	1380	1.96	20230710	0.28	N	052420	500	379 억	1436302	N	N	N	N
107	20230712	150456	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1408	-2	5	-0.14	116699354	83081	62.36	1410	1413	1400	1833	987	1410	1404.65	1.96	0	-3314	1420	1415	1406	1401	1392	1417	1403	380	423	500	1040	1	1	73217810	1031	37.05	0.49	12	0.11	38.00	2857.00	2890	20221007	-51.28	1380	20230710	2.03	1918	-26.59	20230223	1380	2.03	20230710	2890	-51.28	20221007	1380	2.03	20230710	0.28	N	052420	500	379 억	1436302	N	N	N	N
108	20230712	140454	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1407	-3	5	-0.21	92584284	65924	49.48	1410	1413	1400	1833	987	1410	1404.41	1.96	0	-3237	1420	1415	1406	1401	1392	1417	1403	380	423	500	1040	1	1	73217810	1030	37.03	0.49	12	0.09	38.00	2857.00	2890	20221007	-51.31	1380	20230710	1.96	1918	-26.64	20230223	1380	1.96	20230710	2890	-51.31	20221007	1380	1.96	20230710	0.28	N	052420	500	379 억	1436302	N	N	N	N
109	20230712	130457	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1404	-6	5	-0.43	78118416	55628	41.76	1410	1413	1400	1833	987	1410	1404.30	1.96	0	-1976	1420	1415	1406	1401	1392	1417	1403	380	423	500	1040	1	1	73217810	1028	36.95	0.49	12	0.08	38.00	2857.00	2890	20221007	-51.42	1380	20230710	1.74	1918	-26.80	20230223	1380	1.74	20230710	2890	-51.42	20221007	1380	1.74	20230710	0.28	N	052420	500	379 억	1436302	N	N	N	N
110	20230712	120457	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1403	-7	5	-0.50	63250018	45036	33.81	1410	1413	1400	1833	987	1410	1404.43	1.96	0	-76	1420	1415	1406	1401	1392	1417	1403	380	423	500	1040	1	1	73217810	1027	36.92	0.49	12	0.06	38.00	2857.00	2890	20221007	-51.45	1380	20230710	1.67	1918	-26.85	20230223	1380	1.67	20230710	2890	-51.45	20221007	1380	1.67	20230710	0.28	N	052420	500	379 억	1436302	N	N	N	N
111	20230712	110457	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1404	-6	5	-0.43	46855025	33355	25.04	1410	1413	1400	1833	987	1410	1404.74	1.96	0	687	1420	1415	1406	1401	1392	1417	1403	380	423	500	1040	1	1	73217810	1028	36.95	0.49	12	0.05	38.00	2857.00	2890	20221007	-51.42	1380	20230710	1.74	1918	-26.80	20230223	1380	1.74	20230710	2890	-51.42	20221007	1380	1.74	20230710	0.28	N	052420	500	379 억	1436302	N	N	N	N
112	20230712	100459	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1408	-2	5	-0.14	31747865	22592	16.96	1410	1413	1400	1833	987	1410	1405.27	1.96	0	1614	1420	1415	1406	1401	1392	1417	1403	380	423	500	1040	1	1	73217810	1031	37.05	0.49	12	0.03	38.00	2857.00	2890	20221007	-51.28	1380	20230710	2.03	1918	-26.59	20230223	1380	2.03	20230710	2890	-51.28	20221007	1380	2.03	20230710	0.28	N	052420	500	379 억	1436302	N	N	N	N
113	20230712	090458	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1413	3	2	0.21	2359713	1674	1.26	1410	1413	1402	1833	987	1410	1409.63	1.96	0	-257	1420	1415	1406	1401	1392	1417	1403	380	423	500	1040	1	1	73217810	1035	37.18	0.49	12	0.00	38.00	2857.00	2890	20221007	-51.11	1380	20230710	2.39	1918	-26.33	20230223	1380	2.39	20230710	2890	-51.11	20221007	1380	2.39	20230710	0.28	N	052420	500	379 억	1436302	N	N	N	N
114	20230711	160450	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1410	11	2	0.79	186671671	133212	63.22	1409	1411	1397	1818	980	1399	1401.11	1.99	0	-18350	1434	1416	1398	1380	1362	1425	1389	380	419	500	1030	1	1	73217810	1032	37.11	0.49	12	0.18	38.00	2857.00	2890	20221007	-51.21	1380	20230710	2.17	1918	-26.49	20230223	1380	2.17	20230710	2890	-51.21	20221007	1380	2.17	20230710	0.25	N	052420	500	379 억	1454685	N	N	N	N
115	20230711	150450	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1398	-1	5	-0.07	170166113	121490	57.66	1409	1411	1397	1818	980	1399	1400.66	1.99	0	-20124	1434	1416	1398	1380	1362	1425	1389	380	419	500	1030	1	1	73217810	1024	36.79	0.49	12	0.17	38.00	2857.00	2890	20221007	-51.63	1380	20230710	1.30	1918	-27.11	20230223	1380	1.30	20230710	2890	-51.63	20221007	1380	1.30	20230710	0.25	N	052420	500	379 억	1454685	N	N	N	N
116	20230711	140449	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1399	0	3	0.00	131256374	93675	44.46	1409	1411	1397	1818	980	1399	1401.19	1.99	0	-24936	1434	1416	1398	1380	1362	1425	1389	380	419	500	1030	1	1	73217810	1024	36.82	0.49	12	0.13	38.00	2857.00	2890	20221007	-51.59	1380	20230710	1.38	1918	-27.06	20230223	1380	1.38	20230710	2890	-51.59	20221007	1380	1.38	20230710	0.25	N	052420	500	379 억	1454685	N	N	N	N
117	20230711	130442	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1401	2	2	0.14	100100775	71397	33.88	1409	1411	1397	1818	980	1399	1402.03	1.99	0	-22413	1434	1416	1398	1380	1362	1425	1389	380	419	500	1030	1	1	73217810	1026	36.87	0.49	12	0.10	38.00	2857.00	2890	20221007	-51.52	1380	20230710	1.52	1918	-26.96	20230223	1380	1.52	20230710	2890	-51.52	20221007	1380	1.52	20230710	0.25	N	052420	500	379 억	1454685	N	N	N	N
118	20230711	120454	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1401	2	2	0.14	86152226	61433	29.15	1409	1411	1397	1818	980	1399	1402.38	1.99	0	-18546	1434	1416	1398	1380	1362	1425	1389	380	419	500	1030	1	1	73217810	1026	36.87	0.49	12	0.08	38.00	2857.00	2890	20221007	-51.52	1380	20230710	1.52	1918	-26.96	20230223	1380	1.52	20230710	2890	-51.52	20221007	1380	1.52	20230710	0.25	N	052420	500	379 억	1454685	N	N	N	N
119	20230711	110456	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1402	3	2	0.21	62600467	44616	21.17	1409	1411	1397	1818	980	1399	1403.09	1.99	0	-16334	1434	1416	1398	1380	1362	1425	1389	380	419	500	1030	1	1	73217810	1027	36.89	0.49	12	0.06	38.00	2857.00	2890	20221007	-51.49	1380	20230710	1.59	1918	-26.90	20230223	1380	1.59	20230710	2890	-51.49	20221007	1380	1.59	20230710	0.25	N	052420	500	379 억	1454685	N	N	N	N
120	20230711	100454	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1403	4	2	0.29	26196755	18630	8.84	1409	1411	1400	1818	980	1399	1406.16	1.99	0	-2227	1434	1416	1398	1380	1362	1425	1389	380	419	500	1030	1	1	73217810	1027	36.92	0.49	12	0.03	38.00	2857.00	2890	20221007	-51.45	1380	20230710	1.67	1918	-26.85	20230223	1380	1.67	20230710	2890	-51.45	20221007	1380	1.67	20230710	0.25	N	052420	500	379 억	1454685	N	N	N	N
121	20230711	090453	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1410	11	2	0.79	3787649	2687	1.28	1409	1410	1409	1818	980	1399	1409.62	1.99	0	-746	1434	1416	1398	1380	1362	1425	1389	380	419	500	1030	1	1	73217810	1032	37.11	0.49	12	0.00	38.00	2857.00	2890	20221007	-51.21	1380	20230710	2.17	1918	-26.49	20230223	1380	2.17	20230710	2890	-51.21	20221007	1380	2.17	20230710	0.25	N	052420	500	379 억	1454685	N	N	N	N
122	20230710	160451	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1399	-5	5	-0.36	294340171	210558	59.54	1396	1416	1380	1825	983	1404	1397.90	1.94	0	33953	1436	1420	1405	1389	1374	1412	1381	380	421	500	1030	1	1	73217810	1024	36.82	0.49	12	0.29	38.00	2857.00	2890	20221007	-51.59	1380	20230710	1.38	1918	-27.06	20230223	1380	1.38	20230710	2890	-51.59	20221007	1380	1.38	20230710	0.22	N	052420	500	379 억	1420732	N	N	N	N
123	20230710	150449	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1398	-6	5	-0.43	287186226	205443	58.10	1396	1416	1380	1825	983	1404	1397.89	1.94	0	35112	1436	1420	1405	1389	1374	1412	1381	380	421	500	1030	1	1	73217810	1024	36.79	0.49	12	0.28	38.00	2857.00	2890	20221007	-51.63	1380	20230710	1.30	1918	-27.11	20230223	1380	1.30	20230710	2890	-51.63	20221007	1380	1.30	20230710	0.22	N	052420	500	379 억	1420732	N	N	N	N
124	20230710	140446	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1405	1	2	0.07	253498331	181402	51.30	1396	1416	1380	1825	983	1404	1397.44	1.94	0	39972	1436	1420	1405	1389	1374	1412	1381	380	421	500	1030	1	1	73217810	1029	36.97	0.49	12	0.25	38.00	2857.00	2890	20221007	-51.38	1380	20230710	1.81	1918	-26.75	20230223	1380	1.81	20230710	2890	-51.38	20221007	1380	1.81	20230710	0.22	N	052420	500	379 억	1420732	N	N	N	N
125	20230710	130442	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1399	-5	5	-0.36	212583594	152289	43.07	1396	1416	1380	1825	983	1404	1395.92	1.94	0	18906	1436	1420	1405	1389	1374	1412	1381	380	421	500	1030	1	1	73217810	1024	36.82	0.49	12	0.21	38.00	2857.00	2890	20221007	-51.59	1380	20230710	1.38	1918	-27.06	20230223	1380	1.38	20230710	2890	-51.59	20221007	1380	1.38	20230710	0.22	N	052420	500	379 억	1420732	N	N	N	N
126	20230710	120450	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1405	1	2	0.07	201973190	144714	40.92	1396	1416	1380	1825	983	1404	1395.67	1.94	0	20781	1436	1420	1405	1389	1374	1412	1381	380	421	500	1030	1	1	73217810	1029	36.97	0.49	12	0.20	38.00	2857.00	2890	20221007	-51.38	1380	20230710	1.81	1918	-26.75	20230223	1380	1.81	20230710	2890	-51.38	20221007	1380	1.81	20230710	0.22	N	052420	500	379 억	1420732	N	N	N	N
127	20230710	110452	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1398	-6	5	-0.43	184629873	132327	37.42	1396	1416	1380	1825	983	1404	1395.25	1.94	0	17103	1436	1420	1405	1389	1374	1412	1381	380	421	500	1030	1	1	73217810	1024	36.79	0.49	12	0.18	38.00	2857.00	2890	20221007	-51.63	1380	20230710	1.30	1918	-27.11	20230223	1380	1.30	20230710	2890	-51.63	20221007	1380	1.30	20230710	0.22	N	052420	500	379 억	1420732	N	N	N	N
128	20230710	100451	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1401	-3	5	-0.21	128346883	92299	26.10	1396	1406	1380	1825	983	1404	1390.56	1.94	0	-12840	1436	1420	1405	1389	1374	1412	1381	380	421	500	1030	1	1	73217810	1026	36.87	0.49	12	0.13	38.00	2857.00	2890	20221007	-51.52	1380	20230710	1.52	1918	-26.96	20230223	1380	1.52	20230710	2890	-51.52	20221007	1380	1.52	20230710	0.22	N	052420	500	379 억	1420732	N	N	N	N
129	20230710	090446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1397	-7	5	-0.50	8021608	5728	1.62	1396	1406	1396	1825	983	1404	1400.42	1.94	0	-3298	1436	1420	1405	1389	1374	1412	1381	380	421	500	1030	1	1	73217810	1023	36.76	0.49	12	0.01	38.00	2857.00	2890	20221007	-51.66	1390	20230707	0.50	1918	-27.16	20230223	1390	0.50	20230707	2890	-51.66	20221007	1390	0.50	20230707	0.22	N	052420	500	379 억	1420732	N	N	N	N
130	20230707	160444	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1404	-20	5	-1.40	494180853	352553	109.78	1419	1421	1390	1851	997	1424	1401.71	1.84	0	76986	1507	1465	1443	1401	1379	1454	1390	380	427	500	1050	1	1	73217810	1028	36.95	0.49	12	0.48	38.00	2857.00	2890	20221007	-51.42	1390	20230707	1.01	1918	-26.80	20230223	1390	1.01	20230707	2890	-51.42	20221007	1390	1.01	20230707	0.25	N	052420	500	379 억	1344642	N	N	N	N
131	20230707	150446	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1401	-23	5	-1.62	480958097	343127	106.85	1419	1421	1390	1851	997	1424	1401.69	1.84	0	78903	1507	1465	1443	1401	1379	1454	1390	380	427	500	1050	1	1	73217810	1026	36.87	0.49	12	0.47	38.00	2857.00	2890	20221007	-51.52	1390	20230707	0.79	1918	-26.96	20230223	1390	0.79	20230707	2890	-51.52	20221007	1390	0.79	20230707	0.25	N	052420	500	379 억	1344642	N	N	N	N
132	20230707	140454	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1395	-29	5	-2.04	441311421	314781	98.02	1419	1421	1390	1851	997	1424	1401.96	1.84	0	81594	1507	1465	1443	1401	1379	1454	1390	380	427	500	1050	1	1	73217810	1021	36.71	0.49	12	0.43	38.00	2857.00	2890	20221007	-51.73	1390	20230707	0.36	1918	-27.27	20230223	1390	0.36	20230707	2890	-51.73	20221007	1390	0.36	20230707	0.25	N	052420	500	379 억	1344642	N	N	N	N
133	20230707	130450	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1394	-30	5	-2.11	382207369	272326	84.80	1419	1421	1390	1851	997	1424	1403.49	1.84	0	85367	1507	1465	1443	1401	1379	1454	1390	380	427	500	1050	1	1	73217810	1021	36.68	0.49	12	0.37	38.00	2857.00	2890	20221007	-51.76	1390	20230707	0.29	1918	-27.32	20230223	1390	0.29	20230707	2890	-51.76	20221007	1390	0.29	20230707	0.25	N	052420	500	379 억	1344642	N	N	N	N
134	20230707	120449	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1406	-18	5	-1.26	279601761	198987	61.96	1419	1421	1401	1851	997	1424	1405.13	1.84	0	89975	1507	1465	1443	1401	1379	1454	1390	380	427	500	1050	1	1	73217810	1029	37.00	0.49	12	0.27	38.00	2857.00	2890	20221007	-51.35	1400	20230316	0.43	1918	-26.69	20230223	1400	0.43	20230316	2890	-51.35	20221007	1400	0.43	20230316	0.25	N	052420	500	379 억	1344642	N	N	N	N
135	20230707	110450	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1406	-18	5	-1.26	257973690	183600	57.17	1419	1421	1401	1851	997	1424	1405.09	1.84	0	93685	1507	1465	1443	1401	1379	1454	1390	380	427	500	1050	1	1	73217810	1029	37.00	0.49	12	0.25	38.00	2857.00	2890	20221007	-51.35	1400	20230316	0.43	1918	-26.69	20230223	1400	0.43	20230316	2890	-51.35	20221007	1400	0.43	20230316	0.25	N	052420	500	379 억	1344642	N	N	N	N
136	20230707	100446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1419	-5	5	-0.35	224887299	160084	49.85	1419	1421	1401	1851	997	1424	1404.81	1.84	0	100313	1507	1465	1443	1401	1379	1454	1390	380	427	500	1050	1	1	73217810	1039	37.34	0.50	12	0.22	38.00	2857.00	2890	20221007	-50.90	1400	20230316	1.36	1918	-26.02	20230223	1400	1.36	20230316	2890	-50.90	20221007	1400	1.36	20230316	0.25	N	052420	500	379 억	1344642	N	N	N	N
137	20230707	090444	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1410	-14	5	-0.98	13989266	9902	3.08	1419	1419	1408	1851	997	1424	1412.77	1.84	0	526	1507	1465	1443	1401	1379	1454	1390	380	427	500	1050	1	1	73217810	1032	37.11	0.49	12	0.01	38.00	2857.00	2890	20221007	-51.21	1400	20230316	0.71	1918	-26.49	20230223	1400	0.71	20230316	2890	-51.21	20221007	1400	0.71	20230316	0.25	N	052420	500	379 억	1344642	N	N	N	N
138	20230706	160446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1424	-55	5	-3.72	454559624	315492	123.78	1479	1485	1421	1922	1036	1479	1440.96	2.02	0	-138114	1528	1503	1487	1462	1446	1495	1454	380	443	500	1090	1	1	73217810	1043	37.47	0.50	12	0.43	38.00	2857.00	2890	20221007	-50.73	1400	20230316	1.71	1918	-25.76	20230223	1400	1.71	20230316	2890	-50.73	20221007	1400	1.71	20230316	0.24	N	052420	500	379 억	1482656	N	N	N	N
139	20230706	150446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1426	-53	5	-3.58	401988967	278590	109.30	1479	1485	1425	1922	1036	1479	1442.94	2.02	0	-130199	1528	1503	1487	1462	1446	1495	1454	380	443	500	1090	1	1	73217810	1044	37.53	0.50	12	0.38	38.00	2857.00	2890	20221007	-50.66	1400	20230316	1.86	1918	-25.65	20230223	1400	1.86	20230316	2890	-50.66	20221007	1400	1.86	20230316	0.24	N	052420	500	379 억	1482656	N	N	N	N
140	20230706	140446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1428	-51	5	-3.45	375899271	260309	102.13	1479	1485	1425	1922	1036	1479	1444.05	2.02	0	-124541	1528	1503	1487	1462	1446	1495	1454	380	443	500	1090	1	1	73217810	1046	37.58	0.50	12	0.36	38.00	2857.00	2890	20221007	-50.59	1400	20230316	2.00	1918	-25.55	20230223	1400	2.00	20230316	2890	-50.59	20221007	1400	2.00	20230316	0.24	N	052420	500	379 억	1482656	N	N	N	N
141	20230706	130446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1440	-39	5	-2.64	306236642	211576	83.01	1479	1485	1435	1922	1036	1479	1447.41	2.02	0	-116582	1528	1503	1487	1462	1446	1495	1454	380	443	500	1090	1	1	73217810	1054	37.89	0.50	12	0.29	38.00	2857.00	2890	20221007	-50.17	1400	20230316	2.86	1918	-24.92	20230223	1400	2.86	20230316	2890	-50.17	20221007	1400	2.86	20230316	0.24	N	052420	500	379 억	1482656	N	N	N	N
142	20230706	120445	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1443	-36	5	-2.43	225457663	155466	60.99	1479	1485	1442	1922	1036	1479	1450.21	2.02	0	-75915	1528	1503	1487	1462	1446	1495	1454	380	443	500	1090	1	1	73217810	1057	37.97	0.51	12	0.21	38.00	2857.00	2890	20221007	-50.07	1400	20230316	3.07	1918	-24.77	20230223	1400	3.07	20230316	2890	-50.07	20221007	1400	3.07	20230316	0.24	N	052420	500	379 억	1482656	N	N	N	N
143	20230706	110448	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1444	-35	5	-2.37	191007028	131591	51.63	1479	1485	1442	1922	1036	1479	1451.52	2.02	0	-72015	1528	1503	1487	1462	1446	1495	1454	380	443	500	1090	1	1	73217810	1057	38.00	0.51	12	0.18	38.00	2857.00	2890	20221007	-50.03	1400	20230316	3.14	1918	-24.71	20230223	1400	3.14	20230316	2890	-50.03	20221007	1400	3.14	20230316	0.24	N	052420	500	379 억	1482656	N	N	N	N
144	20230706	100445	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1451	-28	5	-1.89	152479118	104952	41.18	1479	1485	1442	1922	1036	1479	1452.85	2.02	0	-64101	1528	1503	1487	1462	1446	1495	1454	380	443	500	1090	1	1	73217810	1062	38.18	0.51	12	0.14	38.00	2857.00	2890	20221007	-49.79	1400	20230316	3.64	1918	-24.35	20230223	1400	3.64	20230316	2890	-49.79	20221007	1400	3.64	20230316	0.24	N	052420	500	379 억	1482656	N	N	N	N
145	20230706	090445	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1463	-16	5	-1.08	7900357	5379	2.11	1479	1485	1462	1922	1036	1479	1468.74	2.02	0	-3741	1528	1503	1487	1462	1446	1495	1454	380	443	500	1090	1	1	73217810	1071	38.50	0.51	12	0.01	38.00	2857.00	2890	20221007	-49.38	1400	20230316	4.50	1918	-23.72	20230223	1400	4.50	20230316	2890	-49.38	20221007	1400	4.50	20230316	0.24	N	052420	500	379 억	1482656	N	N	N	N
146	20230705	160444	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1479	-17	5	-1.14	377377645	253286	178.50	1496	1512	1471	1944	1048	1496	1490.01	2.09	0	-46161	1524	1509	1499	1484	1474	1505	1480	380	448	500	1100	1	1	73217810	1083	38.92	0.52	12	0.35	38.00	2857.00	2890	20221007	-48.82	1400	20230316	5.64	1918	-22.89	20230223	1400	5.64	20230316	2890	-48.82	20221007	1400	5.64	20230316	0.24	N	052420	500	379 억	1528804	N	N	N	N
147	20230705	150442	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1482	-14	5	-0.94	348571792	233806	164.78	1496	1512	1471	1944	1048	1496	1490.86	2.09	0	-43035	1524	1509	1499	1484	1474	1505	1480	380	448	500	1100	1	1	73217810	1085	39.00	0.52	12	0.32	38.00	2857.00	2890	20221007	-48.72	1400	20230316	5.86	1918	-22.73	20230223	1400	5.86	20230316	2890	-48.72	20221007	1400	5.86	20230316	0.24	N	052420	500	379 억	1528804	N	N	N	N
148	20230705	140438	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1478	-18	5	-1.20	306679554	205414	144.77	1496	1512	1476	1944	1048	1496	1492.98	2.09	0	-31468	1524	1509	1499	1484	1474	1505	1480	380	448	500	1100	1	1	73217810	1082	38.89	0.52	12	0.28	38.00	2857.00	2890	20221007	-48.86	1400	20230316	5.57	1918	-22.94	20230223	1400	5.57	20230316	2890	-48.86	20221007	1400	5.57	20230316	0.24	N	052420	500	379 억	1528804	N	N	N	N
149	20230705	130438	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1490	-6	5	-0.40	248886722	166444	117.30	1496	1512	1488	1944	1048	1496	1495.32	2.09	0	690	1524	1509	1499	1484	1474	1505	1480	380	448	500	1100	1	1	73217810	1091	39.21	0.52	12	0.23	38.00	2857.00	2890	20221007	-48.44	1400	20230316	6.43	1918	-22.31	20230223	1400	6.43	20230316	2890	-48.44	20221007	1400	6.43	20230316	0.24	N	052420	500	379 억	1528804	N	N	N	N
150	20230705	120437	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1494	-2	5	-0.13	211468006	141329	99.60	1496	1512	1490	1944	1048	1496	1496.28	2.09	0	20960	1524	1509	1499	1484	1474	1505	1480	380	448	500	1100	1	1	73217810	1094	39.32	0.52	12	0.19	38.00	2857.00	2890	20221007	-48.30	1400	20230316	6.71	1918	-22.11	20230223	1400	6.71	20230316	2890	-48.30	20221007	1400	6.71	20230316	0.24	N	052420	500	379 억	1528804	N	N	N	N
151	20230705	110442	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1494	-2	5	-0.13	162706153	108643	76.57	1496	1512	1492	1944	1048	1496	1497.62	2.09	0	31257	1524	1509	1499	1484	1474	1505	1480	380	448	500	1100	1	1	73217810	1094	39.32	0.52	12	0.15	38.00	2857.00	2890	20221007	-48.30	1400	20230316	6.71	1918	-22.11	20230223	1400	6.71	20230316	2890	-48.30	20221007	1400	6.71	20230316	0.24	N	052420	500	379 억	1528804	N	N	N	N
152	20230705	100440	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1499	3	2	0.20	114298173	76291	53.77	1496	1512	1493	1944	1048	1496	1498.19	2.09	0	38289	1524	1509	1499	1484	1474	1505	1480	380	448	500	1100	1	1	73217810	1098	39.45	0.52	12	0.10	38.00	2857.00	2890	20221007	-48.13	1400	20230316	7.07	1918	-21.85	20230223	1400	7.07	20230316	2890	-48.13	20221007	1400	7.07	20230316	0.24	N	052420	500	379 억	1528804	N	N	N	N
153	20230705	090438	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1506	10	2	0.67	8638341	5772	4.07	1496	1512	1493	1944	1048	1496	1496.59	2.09	0	-741	1524	1509	1499	1484	1474	1505	1480	380	448	500	1100	1	1	73217810	1103	39.63	0.53	12	0.01	38.00	2857.00	2890	20221007	-47.89	1400	20230316	7.57	1918	-21.48	20230223	1400	7.57	20230316	2890	-47.89	20221007	1400	7.57	20230316	0.24	N	052420	500	379 억	1528804	N	N	N	N
154	20230704	160438	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1496	-9	5	-0.60	207367179	138693	78.47	1507	1514	1489	1956	1054	1505	1495.15	2.13	0	-31439	1557	1531	1506	1480	1455	1544	1493	380	451	500	1110	1	1	73217810	1095	39.37	0.52	12	0.19	38.00	2857.00	2890	20221007	-48.24	1400	20230316	6.86	1918	-22.00	20230223	1400	6.86	20230316	2890	-48.24	20221007	1400	6.86	20230316	0.24	N	052420	500	379 억	1559406	N	N	N	N
155	20230704	150433	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1495	-10	5	-0.66	200878905	134355	76.02	1507	1514	1489	1956	1054	1505	1495.14	2.13	0	-30398	1557	1531	1506	1480	1455	1544	1493	380	451	500	1110	1	1	73217810	1095	39.34	0.52	12	0.18	38.00	2857.00	2890	20221007	-48.27	1400	20230316	6.79	1918	-22.05	20230223	1400	6.79	20230316	2890	-48.27	20221007	1400	6.79	20230316	0.24	N	052420	500	379 억	1559406	N	N	N	N
156	20230704	140437	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1494	-11	5	-0.73	181722407	121535	68.77	1507	1514	1489	1956	1054	1505	1495.23	2.13	0	-30377	1557	1531	1506	1480	1455	1544	1493	380	451	500	1110	1	1	73217810	1094	39.32	0.52	12	0.17	38.00	2857.00	2890	20221007	-48.30	1400	20230316	6.71	1918	-22.11	20230223	1400	6.71	20230316	2890	-48.30	20221007	1400	6.71	20230316	0.24	N	052420	500	379 억	1559406	N	N	N	N
157	20230704	130430	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1496	-9	5	-0.60	164866647	110223	62.37	1507	1514	1489	1956	1054	1505	1495.76	2.13	0	-29698	1557	1531	1506	1480	1455	1544	1493	380	451	500	1110	1	1	73217810	1095	39.37	0.52	12	0.15	38.00	2857.00	2890	20221007	-48.24	1400	20230316	6.86	1918	-22.00	20230223	1400	6.86	20230316	2890	-48.24	20221007	1400	6.86	20230316	0.24	N	052420	500	379 억	1559406	N	N	N	N
158	20230704	120434	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1493	-12	5	-0.80	110130104	73586	41.64	1507	1514	1489	1956	1054	1505	1496.62	2.13	0	-22175	1557	1531	1506	1480	1455	1544	1493	380	451	500	1110	1	1	73217810	1093	39.29	0.52	12	0.10	38.00	2857.00	2890	20221007	-48.34	1400	20230316	6.64	1918	-22.16	20230223	1400	6.64	20230316	2890	-48.34	20221007	1400	6.64	20230316	0.24	N	052420	500	379 억	1559406	N	N	N	N
159	20230704	110431	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1496	-9	5	-0.60	74850216	49939	28.26	1507	1514	1493	1956	1054	1505	1498.83	2.13	0	-21105	1557	1531	1506	1480	1455	1544	1493	380	451	500	1110	1	1	73217810	1095	39.37	0.52	12	0.07	38.00	2857.00	2890	20221007	-48.24	1400	20230316	6.86	1918	-22.00	20230223	1400	6.86	20230316	2890	-48.24	20221007	1400	6.86	20230316	0.24	N	052420	500	379 억	1559406	N	N	N	N
160	20230704	100429	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1494	-11	5	-0.73	52712253	35121	19.87	1507	1514	1493	1956	1054	1505	1500.88	2.13	0	-17950	1557	1531	1506	1480	1455	1544	1493	380	451	500	1110	1	1	73217810	1094	39.32	0.52	12	0.05	38.00	2857.00	2890	20221007	-48.30	1400	20230316	6.71	1918	-22.11	20230223	1400	6.71	20230316	2890	-48.30	20221007	1400	6.71	20230316	0.24	N	052420	500	379 억	1559406	N	N	N	N
161	20230704	090430	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1508	3	2	0.20	12197327	8102	4.58	1507	1509	1500	1956	1054	1505	1505.47	2.13	0	-7761	1557	1531	1506	1480	1455	1544	1493	380	451	500	1110	1	1	73217810	1104	39.68	0.53	12	0.01	38.00	2857.00	2890	20221007	-47.82	1400	20230316	7.71	1918	-21.38	20230223	1400	7.71	20230316	2890	-47.82	20221007	1400	7.71	20230316	0.24	N	052420	500	379 억	1559406	N	N	N	N
162	20230703	160425	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1505	26	2	1.76	264007839	176236	138.64	1481	1532	1481	1922	1036	1479	1498.03	2.06	0	50232	1517	1497	1478	1458	1439	1508	1469	380	443	500	1090	1	1	73217810	1102	39.61	0.53	12	0.24	38.00	2857.00	2890	20221007	-47.92	1400	20230316	7.50	1918	-21.53	20230223	1400	7.50	20230316	2890	-47.92	20221007	1400	7.50	20230316	0.22	N	052420	500	379 억	1509174	N	N	N	N
163	20230703	150428	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1500	21	2	1.42	253369807	169162	133.08	1481	1532	1481	1922	1036	1479	1497.79	2.06	0	49753	1517	1497	1478	1458	1439	1508	1469	380	443	500	1090	1	1	73217810	1098	39.47	0.53	12	0.23	38.00	2857.00	2890	20221007	-48.10	1400	20230316	7.14	1918	-21.79	20230223	1400	7.14	20230316	2890	-48.10	20221007	1400	7.14	20230316	0.22	N	052420	500	379 억	1509174	N	N	N	N
164	20230703	140427	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1501	22	2	1.49	225596741	150654	118.52	1481	1532	1481	1922	1036	1479	1497.45	2.06	0	46120	1517	1497	1478	1458	1439	1508	1469	380	443	500	1090	1	1	73217810	1099	39.50	0.53	12	0.21	38.00	2857.00	2890	20221007	-48.06	1400	20230316	7.21	1918	-21.74	20230223	1400	7.21	20230316	2890	-48.06	20221007	1400	7.21	20230316	0.22	N	052420	500	379 억	1509174	N	N	N	N
165	20230703	130428	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1502	23	2	1.56	188405695	125870	99.02	1481	1532	1481	1922	1036	1479	1496.83	2.06	0	43094	1517	1497	1478	1458	1439	1508	1469	380	443	500	1090	1	1	73217810	1100	39.53	0.53	12	0.17	38.00	2857.00	2890	20221007	-48.03	1400	20230316	7.29	1918	-21.69	20230223	1400	7.29	20230316	2890	-48.03	20221007	1400	7.29	20230316	0.22	N	052420	500	379 억	1509174	N	N	N	N
166	20230703	120429	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1500	21	2	1.42	172886125	115531	90.89	1481	1532	1481	1922	1036	1479	1496.45	2.06	0	39713	1517	1497	1478	1458	1439	1508	1469	380	443	500	1090	1	1	73217810	1098	39.47	0.53	12	0.16	38.00	2857.00	2890	20221007	-48.10	1400	20230316	7.14	1918	-21.79	20230223	1400	7.14	20230316	2890	-48.10	20221007	1400	7.14	20230316	0.22	N	052420	500	379 억	1509174	N	N	N	N
167	20230703	110426	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1499	20	2	1.35	132691738	88754	69.82	1481	1532	1481	1922	1036	1479	1495.05	2.06	0	28604	1517	1497	1478	1458	1439	1508	1469	380	443	500	1090	1	1	73217810	1098	39.45	0.52	12	0.12	38.00	2857.00	2890	20221007	-48.13	1400	20230316	7.07	1918	-21.85	20230223	1400	7.07	20230316	2890	-48.13	20221007	1400	7.07	20230316	0.22	N	052420	500	379 억	1509174	N	N	N	N
168	20230703	100420	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1490	11	2	0.74	73521260	49207	38.71	1481	1532	1481	1922	1036	1479	1494.12	2.06	0	16550	1517	1497	1478	1458	1439	1508	1469	380	443	500	1090	1	1	73217810	1091	39.21	0.52	12	0.07	38.00	2857.00	2890	20221007	-48.44	1400	20230316	6.43	1918	-22.31	20230223	1400	6.43	20230316	2890	-48.44	20221007	1400	6.43	20230316	0.22	N	052420	500	379 억	1509174	N	N	N	N
169	20230703	090423	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1484	5	2	0.34	3743345	2525	1.99	1481	1489	1481	1922	1036	1479	1482.51	2.06	0	180	1517	1497	1478	1458	1439	1508	1469	380	443	500	1090	1	1	73217810	1087	39.05	0.52	12	0.00	38.00	2857.00	2890	20221007	-48.65	1400	20230316	6.00	1918	-22.63	20230223	1400	6.00	20230316	2890	-48.65	20221007	1400	6.00	20230316	0.22	N	052420	500	379 억	1509174	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History