KissMeData/045970/price/prices-20230701.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

74 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160505	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9600	-180	5	-1.84	5259622030	545565	128.92	9840	9870	9500	12710	6850	9780	9640.73	3.30	0	-69527	10093	9936	9763	9606	9433	10015	9685	132	2930	500	5860	10	1	26314876	2526	-9.27	3.08	12	2.07	-1036.00	3118.00	11990	20230721	-19.93	4715	20230103	103.61	11990	-19.93	20230721	4715	103.61	20230103	11990	-19.93	20230721	4715	103.61	20230103	2.26	N	045970	500	131 억	867981	N	N	1	N	N
3	20230731	150508	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9600	-180	5	-1.84	5097397490	528674	124.93	9840	9870	9500	12710	6850	9780	9641.85	3.30	0	-69939	10093	9936	9763	9606	9433	10015	9685	132	2930	500	5860	10	1	26314876	2526	-9.27	3.08	12	2.01	-1036.00	3118.00	11990	20230721	-19.93	4715	20230103	103.61	11990	-19.93	20230721	4715	103.61	20230103	11990	-19.93	20230721	4715	103.61	20230103	2.26	N	045970	500	131 억	867981	N	N	1	N	N
4	20230731	140507	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9620	-160	5	-1.64	4472688090	463436	109.51	9840	9870	9500	12710	6850	9780	9651.15	3.30	0	-65564	10093	9936	9763	9606	9433	10015	9685	132	2930	500	5860	10	1	26314876	2531	-9.29	3.09	12	1.76	-1036.00	3118.00	11990	20230721	-19.77	4715	20230103	104.03	11990	-19.77	20230721	4715	104.03	20230103	11990	-19.77	20230721	4715	104.03	20230103	2.26	N	045970	500	131 억	867981	N	N	1	N	N
5	20230731	130508	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9610	-170	5	-1.74	3963249920	410461	96.99	9840	9870	9500	12710	6850	9780	9655.61	3.30	0	-62263	10093	9936	9763	9606	9433	10015	9685	132	2930	500	5860	10	1	26314876	2529	-9.28	3.08	12	1.56	-1036.00	3118.00	11990	20230721	-19.85	4715	20230103	103.82	11990	-19.85	20230721	4715	103.82	20230103	11990	-19.85	20230721	4715	103.82	20230103	2.26	N	045970	500	131 억	867981	N	N	1	N	N
6	20230731	120512	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9730	-50	5	-0.51	3424020360	354532	83.78	9840	9870	9500	12710	6850	9780	9657.86	3.30	0	-59693	10093	9936	9763	9606	9433	10015	9685	132	2930	500	5860	10	1	26314876	2560	-9.39	3.12	12	1.35	-1036.00	3118.00	11990	20230721	-18.85	4715	20230103	106.36	11990	-18.85	20230721	4715	106.36	20230103	11990	-18.85	20230721	4715	106.36	20230103	2.26	N	045970	500	131 억	867981	N	N	1	N	N
7	20230731	110513	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9700	-80	5	-0.82	2906283750	301191	71.17	9840	9870	9500	12710	6850	9780	9649.30	3.30	0	-59904	10093	9936	9763	9606	9433	10015	9685	132	2930	500	5860	10	1	26314876	2553	-9.36	3.11	12	1.14	-1036.00	3118.00	11990	20230721	-19.10	4715	20230103	105.73	11990	-19.10	20230721	4715	105.73	20230103	11990	-19.10	20230721	4715	105.73	20230103	2.26	N	045970	500	131 억	867981	N	N	1	N	N
8	20230731	100513	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9670	-110	5	-1.12	2115928630	219198	51.80	9840	9870	9500	12710	6850	9780	9653.05	3.30	0	-68542	10093	9936	9763	9606	9433	10015	9685	132	2930	500	5860	10	1	26314876	2545	-9.33	3.10	12	0.83	-1036.00	3118.00	11990	20230721	-19.35	4715	20230103	105.09	11990	-19.35	20230721	4715	105.09	20230103	11990	-19.35	20230721	4715	105.09	20230103	2.26	N	045970	500	131 억	867981	N	N	1	N	N
9	20230731	090506	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9820	40	2	0.41	64545450	6558	1.55	9840	9870	9820	12710	6850	9780	9842.25	3.30	0	-8116	10093	9936	9763	9606	9433	10015	9685	132	2930	500	5860	10	1	26314876	2584	-9.48	3.15	12	0.02	-1036.00	3118.00	11990	20230721	-18.10	4715	20230103	108.27	11990	-18.10	20230721	4715	108.27	20230103	11990	-18.10	20230721	4715	108.27	20230103	2.26	N	045970	500	131 억	867981	N	N	1	N	N
10	20230728	160508	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9780	40	2	0.41	4095779390	418941	81.02	9770	9920	9590	12660	6820	9740	9776.53	3.16	0	35557	10233	9986	9713	9466	9193	10110	9590	132	2920	500	5840	10	1	26314876	2574	-9.44	3.14	12	1.59	-1036.00	3118.00	11990	20230721	-18.43	4715	20230103	107.42	11990	-18.43	20230721	4715	107.42	20230103	11990	-18.43	20230721	4715	107.42	20230103	2.36	N	045970	500	131 억	831963	N	N	1	N	N
11	20230728	150508	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9770	30	2	0.31	3897559580	398669	77.10	9770	9920	9590	12660	6820	9740	9776.45	3.16	0	35068	10233	9986	9713	9466	9193	10110	9590	132	2920	500	5840	10	1	26314876	2571	-9.43	3.13	12	1.51	-1036.00	3118.00	11990	20230721	-18.52	4715	20230103	107.21	11990	-18.52	20230721	4715	107.21	20230103	11990	-18.52	20230721	4715	107.21	20230103	2.36	N	045970	500	131 억	831963	N	N	1	N	N
12	20230728	140506	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9750	10	2	0.10	3463941150	354182	68.50	9770	9920	9590	12660	6820	9740	9780.14	3.16	0	36330	10233	9986	9713	9466	9193	10110	9590	132	2920	500	5840	10	1	26314876	2566	-9.41	3.13	12	1.35	-1036.00	3118.00	11990	20230721	-18.68	4715	20230103	106.79	11990	-18.68	20230721	4715	106.79	20230103	11990	-18.68	20230721	4715	106.79	20230103	2.36	N	045970	500	131 억	831963	N	N	1	N	N
13	20230728	130508	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9770	30	2	0.31	2787341260	284931	55.11	9770	9920	9590	12660	6820	9740	9782.55	3.16	0	28763	10233	9986	9713	9466	9193	10110	9590	132	2920	500	5840	10	1	26314876	2571	-9.43	3.13	12	1.08	-1036.00	3118.00	11990	20230721	-18.52	4715	20230103	107.21	11990	-18.52	20230721	4715	107.21	20230103	11990	-18.52	20230721	4715	107.21	20230103	2.36	N	045970	500	131 억	831963	N	N	1	N	N
14	20230728	120505	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9790	50	2	0.51	2120075160	217175	42.00	9770	9900	9590	12660	6820	9740	9762.08	3.16	0	13608	10233	9986	9713	9466	9193	10110	9590	132	2920	500	5840	10	1	26314876	2576	-9.45	3.14	12	0.83	-1036.00	3118.00	11990	20230721	-18.35	4715	20230103	107.64	11990	-18.35	20230721	4715	107.64	20230103	11990	-18.35	20230721	4715	107.64	20230103	2.36	N	045970	500	131 억	831963	N	N	1	N	N
15	20230728	110510	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9680	-60	5	-0.62	1832043420	187609	36.28	9770	9900	9590	12660	6820	9740	9765.26	3.16	0	3965	10233	9986	9713	9466	9193	10110	9590	132	2920	500	5840	10	1	26314876	2547	-9.34	3.10	12	0.71	-1036.00	3118.00	11990	20230721	-19.27	4715	20230103	105.30	11990	-19.27	20230721	4715	105.30	20230103	11990	-19.27	20230721	4715	105.30	20230103	2.36	N	045970	500	131 억	831963	N	N	1	N	N
16	20230728	100505	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9790	50	2	0.51	1130261910	115238	22.29	9770	9900	9740	12660	6820	9740	9808.21	3.16	0	29	10233	9986	9713	9466	9193	10110	9590	132	2920	500	5840	10	1	26314876	2576	-9.45	3.14	12	0.44	-1036.00	3118.00	11990	20230721	-18.35	4715	20230103	107.64	11990	-18.35	20230721	4715	107.64	20230103	11990	-18.35	20230721	4715	107.64	20230103	2.36	N	045970	500	131 억	831963	N	N	1	N	N
17	20230728	090508	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9740	0	3	0.00	290368620	29574	5.72	9770	9900	9740	12660	6820	9740	9819.04	3.16	0	-5854	10233	9986	9713	9466	9193	10110	9590	132	2920	500	5840	10	1	26314876	2563	-9.40	3.12	12	0.11	-1036.00	3118.00	11990	20230721	-18.77	4715	20230103	106.57	11990	-18.77	20230721	4715	106.57	20230103	11990	-18.77	20230721	4715	106.57	20230103	2.36	N	045970	500	131 억	831963	N	N	1	N	N
18	20230727	160505	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9740	360	2	3.84	4884417530	504986	44.62	9530	9960	9440	12190	6570	9380	9672.17	3.14	50007	6334	10453	9916	9613	9076	8773	9765	8925	132	2810	500	5620	10	1	26314876	2563	-9.40	3.12	12	1.92	-1036.00	3118.00	11990	20230721	-18.77	4715	20230103	106.57	11990	-18.77	20230721	4715	106.57	20230103	11990	-18.77	20230721	4715	106.57	20230103	2.55	N	045970	500	131 억	825592	N	N	1	N	N
19	20230727	150506	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9710	330	2	3.52	4641371900	479973	42.41	9530	9960	9440	12190	6570	9380	9670.07	3.14	50007	16277	10453	9916	9613	9076	8773	9765	8925	132	2810	500	5620	10	1	26314876	2555	-9.37	3.11	12	1.82	-1036.00	3118.00	11990	20230721	-19.02	4715	20230103	105.94	11990	-19.02	20230721	4715	105.94	20230103	11990	-19.02	20230721	4715	105.94	20230103	2.55	N	045970	500	131 억	825592	N	N	1	N	N
20	20230727	140502	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9780	400	2	4.26	4176475390	432280	38.19	9530	9960	9440	12190	6570	9380	9661.51	3.14	50007	13704	10453	9916	9613	9076	8773	9765	8925	132	2810	500	5620	10	1	26314876	2574	-9.44	3.14	12	1.64	-1036.00	3118.00	11990	20230721	-18.43	4715	20230103	107.42	11990	-18.43	20230721	4715	107.42	20230103	11990	-18.43	20230721	4715	107.42	20230103	2.55	N	045970	500	131 억	825592	N	N	1	N	N
21	20230727	130503	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9760	380	2	4.05	3837475850	397495	35.12	9530	9960	9440	12190	6570	9380	9654.15	3.14	50007	11592	10453	9916	9613	9076	8773	9765	8925	132	2810	500	5620	10	1	26314876	2568	-9.42	3.13	12	1.51	-1036.00	3118.00	11990	20230721	-18.60	4715	20230103	107.00	11990	-18.60	20230721	4715	107.00	20230103	11990	-18.60	20230721	4715	107.00	20230103	2.55	N	045970	500	131 억	825592	N	N	1	N	N
22	20230727	120505	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9680	300	2	3.20	3303010050	342179	30.23	9530	9960	9440	12190	6570	9380	9652.87	3.14	50007	-3849	10453	9916	9613	9076	8773	9765	8925	132	2810	500	5620	10	1	26314876	2547	-9.34	3.10	12	1.30	-1036.00	3118.00	11990	20230721	-19.27	4715	20230103	105.30	11990	-19.27	20230721	4715	105.30	20230103	11990	-19.27	20230721	4715	105.30	20230103	2.55	N	045970	500	131 억	825592	N	N	1	N	N
23	20230727	110504	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9780	400	2	4.26	2307599300	241156	21.31	9530	9780	9440	12190	6570	9380	9568.91	3.14	50007	20093	10453	9916	9613	9076	8773	9765	8925	132	2810	500	5620	10	1	26314876	2574	-9.44	3.14	12	0.92	-1036.00	3118.00	11990	20230721	-18.43	4715	20230103	107.42	11990	-18.43	20230721	4715	107.42	20230103	11990	-18.43	20230721	4715	107.42	20230103	2.55	N	045970	500	131 억	825592	N	N	1	N	N
24	20230727	100504	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9510	130	2	1.39	1711940630	179435	15.85	9530	9680	9440	12190	6570	9380	9540.73	3.14	50007	10460	10453	9916	9613	9076	8773	9765	8925	132	2810	500	5620	10	1	26314876	2503	-9.18	3.05	12	0.68	-1036.00	3118.00	11990	20230721	-20.68	4715	20230103	101.70	11990	-20.68	20230721	4715	101.70	20230103	11990	-20.68	20230721	4715	101.70	20230103	2.55	N	045970	500	131 억	825592	N	N	1	N	N
25	20230727	090504	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9560	180	2	1.92	238759640	24867	2.20	9530	9680	9530	12190	6570	9380	9601.47	3.14	50007	-7910	10453	9916	9613	9076	8773	9765	8925	132	2810	500	5620	10	1	26314876	2516	-9.23	3.07	12	0.09	-1036.00	3118.00	11990	20230721	-20.27	4715	20230103	102.76	11990	-20.27	20230721	4715	102.76	20230103	11990	-20.27	20230721	4715	102.76	20230103	2.55	N	045970	500	131 억	825592	N	N	1	N	N
26	20230726	160502	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9380	-690	5	-6.85	10857428440	1126200	110.07	10080	10150	9310	13090	7050	10070	9641.33	2.95	0	50268	11050	10560	10310	9820	9570	10435	9695	132	3020	500	6040	10	1	26314876	2468	-9.05	3.01	12	4.28	-1036.00	3118.00	11990	20230721	-21.77	4715	20230103	98.94	11990	-21.77	20230721	4715	98.94	20230103	11990	-21.77	20230721	4715	98.94	20230103	2.44	N	045970	500	131 억	775585	N	N	1	N	N
27	20230726	150505	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9360	-710	5	-7.05	10262378230	1062629	103.86	10080	10150	9330	13090	7050	10070	9657.48	2.95	0	31170	11050	10560	10310	9820	9570	10435	9695	132	3020	500	6040	10	1	26314876	2463	-9.03	3.00	12	4.04	-1036.00	3118.00	11990	20230721	-21.93	4715	20230103	98.52	11990	-21.93	20230721	4715	98.52	20230103	11990	-21.93	20230721	4715	98.52	20230103	2.44	N	045970	500	131 억	775585	N	N	1	N	N
28	20230726	140503	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9420	-650	5	-6.45	9180966730	947970	92.65	10080	10150	9360	13090	7050	10070	9684.81	2.95	0	14561	11050	10560	10310	9820	9570	10435	9695	132	3020	500	6040	10	1	26314876	2479	-9.09	3.02	12	3.60	-1036.00	3118.00	11990	20230721	-21.43	4715	20230103	99.79	11990	-21.43	20230721	4715	99.79	20230103	11990	-21.43	20230721	4715	99.79	20230103	2.44	N	045970	500	131 억	775585	N	N	1	N	N
29	20230726	130501	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9490	-580	5	-5.76	7964816040	819780	80.12	10080	10150	9400	13090	7050	10070	9715.73	2.95	0	10799	11050	10560	10310	9820	9570	10435	9695	132	3020	500	6040	10	1	26314876	2497	-9.16	3.04	12	3.12	-1036.00	3118.00	11990	20230721	-20.85	4715	20230103	101.27	11990	-20.85	20230721	4715	101.27	20230103	11990	-20.85	20230721	4715	101.27	20230103	2.44	N	045970	500	131 억	775585	N	N	1	N	N
30	20230726	120503	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9580	-490	5	-4.87	6715738770	688442	67.29	10080	10150	9410	13090	7050	10070	9754.91	2.95	0	34083	11050	10560	10310	9820	9570	10435	9695	132	3020	500	6040	10	1	26314876	2521	-9.25	3.07	12	2.62	-1036.00	3118.00	11990	20230721	-20.10	4715	20230103	103.18	11990	-20.10	20230721	4715	103.18	20230103	11990	-20.10	20230721	4715	103.18	20230103	2.44	N	045970	500	131 억	775585	N	N	1	N	N
31	20230726	110500	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9610	-460	5	-4.57	6029714850	616860	60.29	10080	10150	9410	13090	7050	10070	9774.78	2.95	0	46203	11050	10560	10310	9820	9570	10435	9695	132	3020	500	6040	10	1	26314876	2529	-9.28	3.08	12	2.34	-1036.00	3118.00	11990	20230721	-19.85	4715	20230103	103.82	11990	-19.85	20230721	4715	103.82	20230103	11990	-19.85	20230721	4715	103.82	20230103	2.44	N	045970	500	131 억	775585	N	N	1	N	N
32	20230726	100504	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9780	-290	5	-2.88	3687870000	373429	36.50	10080	10150	9720	13090	7050	10070	9875.61	2.95	0	39008	11050	10560	10310	9820	9570	10435	9695	132	3020	500	6040	10	1	26314876	2574	-9.44	3.14	12	1.42	-1036.00	3118.00	11990	20230721	-18.43	4715	20230103	107.42	11990	-18.43	20230721	4715	107.42	20230103	11990	-18.43	20230721	4715	107.42	20230103	2.44	N	045970	500	131 억	775585	N	N	1	N	N
33	20230726	090459	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9980	-90	5	-0.89	298892870	29740	2.91	10080	10150	9960	13090	7050	10070	10050.09	2.95	0	-1759	11050	10560	10310	9820	9570	10435	9695	132	3020	500	6040	10	1	26314876	2626	-9.63	3.20	12	0.11	-1036.00	3118.00	11990	20230721	-16.76	4715	20230103	111.66	11990	-16.76	20230721	4715	111.66	20230103	11990	-16.76	20230721	4715	111.66	20230103	2.44	N	045970	500	131 억	775585	N	N	1	N	N
34	20230725	160458	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10070	-630	5	-5.89	10466125560	1013365	62.43	10800	10800	10060	13910	7490	10700	10328.39	2.96	0	-2432	11713	11206	10773	10266	9833	10990	10050	132	3210	500	6420	10	1	26314876	2650	-9.72	3.23	12	3.85	-1036.00	3118.00	11990	20230721	-16.01	4715	20230103	113.57	11990	-16.01	20230721	4715	113.57	20230103	11990	-16.01	20230721	4715	113.57	20230103	2.53	N	045970	500	131 억	777929	N	N	1	N	N
35	20230725	150455	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10090	-610	5	-5.70	9938174180	961023	59.21	10800	10800	10060	13910	7490	10700	10341.24	2.96	0	-3085	11713	11206	10773	10266	9833	10990	10050	132	3210	500	6420	10	1	26314876	2655	-9.74	3.24	12	3.65	-1036.00	3118.00	11990	20230721	-15.85	4715	20230103	114.00	11990	-15.85	20230721	4715	114.00	20230103	11990	-15.85	20230721	4715	114.00	20230103	2.53	N	045970	500	131 억	777929	N	N	0	N	N
36	20230725	140455	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10090	-610	5	-5.70	8938911780	861995	53.11	10800	10800	10090	13910	7490	10700	10370.02	2.96	0	-3270	11713	11206	10773	10266	9833	10990	10050	132	3210	500	6420	10	1	26314876	2655	-9.74	3.24	12	3.28	-1036.00	3118.00	11990	20230721	-15.85	4715	20230103	114.00	11990	-15.85	20230721	4715	114.00	20230103	11990	-15.85	20230721	4715	114.00	20230103	2.53	N	045970	500	131 억	777929	N	N	0	N	N
37	20230725	130459	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10150	-550	5	-5.14	8187608540	787907	48.54	10800	10800	10100	13910	7490	10700	10391.59	2.96	0	-2904	11713	11206	10773	10266	9833	10990	10050	132	3210	500	6420	10	1	26314876	2671	-9.80	3.26	12	2.99	-1036.00	3118.00	11990	20230721	-15.35	4715	20230103	115.27	11990	-15.35	20230721	4715	115.27	20230103	11990	-15.35	20230721	4715	115.27	20230103	2.53	N	045970	500	131 억	777929	N	N	0	N	N
38	20230725	120500	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10240	-460	5	-4.30	6736172540	645254	39.75	10800	10800	10230	13910	7490	10700	10439.56	2.96	0	-1293	11713	11206	10773	10266	9833	10990	10050	132	3210	500	6420	10	1	26314876	2695	-9.88	3.28	12	2.45	-1036.00	3118.00	11990	20230721	-14.60	4715	20230103	117.18	11990	-14.60	20230721	4715	117.18	20230103	11990	-14.60	20230721	4715	117.18	20230103	2.53	N	045970	500	131 억	777929	N	N	0	N	N
39	20230725	110457	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10360	-340	5	-3.18	5061063950	482442	29.72	10800	10800	10350	13910	7490	10700	10490.50	2.96	0	19358	11713	11206	10773	10266	9833	10990	10050	132	3210	500	6420	10	1	26314876	2726	-10.00	3.32	12	1.83	-1036.00	3118.00	11990	20230721	-13.59	4715	20230103	119.72	11990	-13.59	20230721	4715	119.72	20230103	11990	-13.59	20230721	4715	119.72	20230103	2.53	N	045970	500	131 억	777929	N	N	0	N	N
40	20230725	100456	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10470	-230	5	-2.15	3297406990	313089	19.29	10800	10800	10390	13910	7490	10700	10531.84	2.96	0	25700	11713	11206	10773	10266	9833	10990	10050	132	3210	500	6420	10	1	26314876	2755	-10.11	3.36	12	1.19	-1036.00	3118.00	11990	20230721	-12.68	4715	20230103	122.06	11990	-12.68	20230721	4715	122.06	20230103	11990	-12.68	20230721	4715	122.06	20230103	2.53	N	045970	500	131 억	777929	N	N	0	N	N
41	20230725	090457	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10410	-290	5	-2.71	578604060	54783	3.38	10800	10800	10400	13910	7490	10700	10561.70	2.96	0	-766	11713	11206	10773	10266	9833	10990	10050	132	3210	500	6420	10	1	26314876	2739	-10.05	3.34	12	0.21	-1036.00	3118.00	11990	20230721	-13.18	4715	20230103	120.78	11990	-13.18	20230721	4715	120.78	20230103	11990	-13.18	20230721	4715	120.78	20230103	2.53	N	045970	500	131 억	777929	N	N	0	N	N
42	20230724	160458	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10700	-660	5	-5.81	17211597960	1614673	27.15	11140	11280	10340	14760	7960	11360	10658.98	3.33	0	-101670	12566	11962	11386	10782	10206	12265	11085	132	3400	500	6810	10	1	26314876	2816	-10.33	3.43	12	6.14	-1036.00	3118.00	11990	20230721	-10.76	4715	20230103	126.94	11990	-10.76	20230721	4715	126.94	20230103	11990	-10.76	20230721	4715	126.94	20230103	2.55	N	045970	500	131 억	877599	N	N	1	N	N
43	20230724	150454	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10620	-740	5	-6.51	16398463590	1538534	25.87	11140	11280	10340	14760	7960	11360	10658.06	3.33	0	-96067	12566	11962	11386	10782	10206	12265	11085	132	3400	500	6810	10	1	26314876	2795	-10.25	3.41	12	5.85	-1036.00	3118.00	11990	20230721	-11.43	4715	20230103	125.24	11990	-11.43	20230721	4715	125.24	20230103	11990	-11.43	20230721	4715	125.24	20230103	2.55	N	045970	500	131 억	877599	N	N	1	N	N
44	20230724	140453	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10690	-670	5	-5.90	15375531490	1442604	24.26	11140	11280	10340	14760	7960	11360	10657.71	3.33	0	-79558	12566	11962	11386	10782	10206	12265	11085	132	3400	500	6810	10	1	26314876	2813	-10.32	3.43	12	5.48	-1036.00	3118.00	11990	20230721	-10.84	4715	20230103	126.72	11990	-10.84	20230721	4715	126.72	20230103	11990	-10.84	20230721	4715	126.72	20230103	2.55	N	045970	500	131 억	877599	N	N	1	N	N
45	20230724	130454	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10580	-780	5	-6.87	14140293930	1326900	22.31	11140	11280	10340	14760	7960	11360	10656.13	3.33	0	-65762	12566	11962	11386	10782	10206	12265	11085	132	3400	500	6810	10	1	26314876	2784	-10.21	3.39	12	5.04	-1036.00	3118.00	11990	20230721	-11.76	4715	20230103	124.39	11990	-11.76	20230721	4715	124.39	20230103	11990	-11.76	20230721	4715	124.39	20230103	2.55	N	045970	500	131 억	877599	N	N	1	N	N
46	20230724	120454	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10490	-870	5	-7.66	13328356360	1249821	21.01	11140	11280	10340	14760	7960	11360	10663.68	3.33	0	-59618	12566	11962	11386	10782	10206	12265	11085	132	3400	500	6810	10	1	26314876	2760	-10.13	3.36	12	4.75	-1036.00	3118.00	11990	20230721	-12.51	4715	20230103	122.48	11990	-12.51	20230721	4715	122.48	20230103	11990	-12.51	20230721	4715	122.48	20230103	2.55	N	045970	500	131 억	877599	N	N	1	N	N
47	20230724	110457	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10530	-830	5	-7.31	11460184260	1071506	18.02	11140	11280	10340	14760	7960	11360	10694.80	3.33	0	-37709	12566	11962	11386	10782	10206	12265	11085	132	3400	500	6810	10	1	26314876	2771	-10.16	3.38	12	4.07	-1036.00	3118.00	11990	20230721	-12.18	4715	20230103	123.33	11990	-12.18	20230721	4715	123.33	20230103	11990	-12.18	20230721	4715	123.33	20230103	2.55	N	045970	500	131 억	877599	N	N	1	N	N
48	20230724	100452	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10620	-740	5	-6.51	9706001880	905490	15.22	11140	11280	10340	14760	7960	11360	10718.38	3.33	0	-21799	12566	11962	11386	10782	10206	12265	11085	132	3400	500	6810	10	1	26314876	2795	-10.25	3.41	12	3.44	-1036.00	3118.00	11990	20230721	-11.43	4715	20230103	125.24	11990	-11.43	20230721	4715	125.24	20230103	11990	-11.43	20230721	4715	125.24	20230103	2.55	N	045970	500	131 억	877599	N	N	1	N	N
49	20230724	090455	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10910	-450	5	-3.96	2024978110	183089	3.08	11140	11280	10900	14760	7960	11360	11058.49	3.33	0	-19526	12566	11962	11386	10782	10206	12265	11085	132	3400	500	6810	10	1	26314876	2871	-10.53	3.50	12	0.70	-1036.00	3118.00	11990	20230721	-9.01	4715	20230103	131.39	11990	-9.01	20230721	4715	131.39	20230103	11990	-9.01	20230721	4715	131.39	20230103	2.55	N	045970	500	131 억	877599	N	N	1	N	N
50	20230721	160451	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	11360	460	2	4.22	67903171650	5901176	343.76	10960	11990	10810	14170	7630	10900	11508.69	3.17	0	74842	11380	11140	10930	10690	10480	11260	10810	132	3270	500	6540	10	1	26314876	2989	-10.97	3.64	12	22.43	-1036.00	3118.00	11990	20230721	-5.25	4715	20230103	140.93	11990	-5.25	20230721	4715	140.93	20230103	11990	-5.25	20230721	4715	140.93	20230103	2.61	N	045970	500	131 억	835297	N	N	1	N	N
51	20230721	150454	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	11350	450	2	4.13	66328571140	5762558	335.69	10960	11990	10810	14170	7630	10900	11512.20	3.17	0	73978	11380	11140	10930	10690	10480	11260	10810	132	3270	500	6540	10	1	26314876	2987	-10.96	3.64	12	21.90	-1036.00	3118.00	11990	20230721	-5.34	4715	20230103	140.72	11990	-5.34	20230721	4715	140.72	20230103	11990	-5.34	20230721	4715	140.72	20230103	2.61	N	045970	500	131 억	835297	N	N	0	N	N
52	20230721	140450	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	11250	350	2	3.21	63534982220	5516298	321.34	10960	11990	10810	14170	7630	10900	11519.73	3.17	0	78437	11380	11140	10930	10690	10480	11260	10810	132	3270	500	6540	10	1	26314876	2960	-10.86	3.61	12	20.96	-1036.00	3118.00	11990	20230721	-6.17	4715	20230103	138.60	11990	-6.17	20230721	4715	138.60	20230103	11990	-6.17	20230721	4715	138.60	20230103	2.61	N	045970	500	131 억	835297	N	N	0	N	N
53	20230721	130452	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	11250	350	2	3.21	61798023150	5361433	312.32	10960	11990	10810	14170	7630	10900	11528.54	3.17	0	92430	11380	11140	10930	10690	10480	11260	10810	132	3270	500	6540	10	1	26314876	2960	-10.86	3.61	12	20.37	-1036.00	3118.00	11990	20230721	-6.17	4715	20230103	138.60	11990	-6.17	20230721	4715	138.60	20230103	11990	-6.17	20230721	4715	138.60	20230103	2.61	N	045970	500	131 억	835297	N	N	0	N	N
54	20230721	120457	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	11230	330	2	3.03	60105765700	5210454	303.53	10960	11990	10810	14170	7630	10900	11537.84	3.17	0	114227	11380	11140	10930	10690	10480	11260	10810	132	3270	500	6540	10	1	26314876	2955	-10.84	3.60	12	19.80	-1036.00	3118.00	11990	20230721	-6.34	4715	20230103	138.18	11990	-6.34	20230721	4715	138.18	20230103	11990	-6.34	20230721	4715	138.18	20230103	2.61	N	045970	500	131 억	835297	N	N	0	N	N
55	20230721	110455	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	11220	320	2	2.94	57116163150	4944670	288.04	10960	11990	10810	14170	7630	10900	11553.47	3.17	0	193493	11380	11140	10930	10690	10480	11260	10810	132	3270	500	6540	10	1	26314876	2953	-10.83	3.60	12	18.79	-1036.00	3118.00	11990	20230721	-6.42	4715	20230103	137.96	11990	-6.42	20230721	4715	137.96	20230103	11990	-6.42	20230721	4715	137.96	20230103	2.61	N	045970	500	131 억	835297	N	N	0	N	N
56	20230721	100454	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	11750	850	2	7.80	42306360320	3644125	212.28	10960	11990	10810	14170	7630	10900	11613.04	3.17	0	340012	11380	11140	10930	10690	10480	11260	10810	132	3270	500	6540	10	1	26314876	3092	-11.34	3.77	12	13.85	-1036.00	3118.00	11990	20230721	-2.00	4715	20230103	149.20	11990	-2.00	20230721	4715	149.20	20230103	11990	-2.00	20230721	4715	149.20	20230103	2.61	N	045970	500	131 억	835297	N	N	0	N	N
57	20230721	090455	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11070	170	2	1.56	3205263190	291487	16.98	10960	11120	10810	14170	7630	10900	11002.67	3.17	0	-18436	11380	11140	10930	10690	10480	11260	10810	132	3270	500	6540	10	1	26314876	2913	-10.69	3.55	12	1.11	-1036.00	3118.00	11680	20230322	-5.22	4715	20230103	134.78	11680	-5.22	20230322	4715	134.78	20230103	11680	-5.22	20230322	4715	134.78	20230103	2.61	N	045970	500	131 억	835297	N	N	0	N	N
58	20230720	160451	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10900	260	2	2.44	18375259560	1682887	73.84	10800	11170	10720	13830	7450	10640	10918.94	3.10	0	18576	11780	11210	10880	10310	9980	11045	10145	132	3190	500	6380	10	1	26314876	2868	-10.52	3.50	12	6.40	-1036.00	3118.00	11680	20230322	-6.68	4715	20230103	131.18	11680	-6.68	20230322	4715	131.18	20230103	11680	-6.68	20230322	4715	131.18	20230103	2.68	N	045970	500	131 억	816008	N	N	0	N	N
59	20230720	150450	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10920	280	2	2.63	17749759940	1625522	71.33	10800	11170	10720	13830	7450	10640	10919.42	3.10	0	17585	11780	11210	10880	10310	9980	11045	10145	132	3190	500	6380	10	1	26314876	2874	-10.54	3.50	12	6.18	-1036.00	3118.00	11680	20230322	-6.51	4715	20230103	131.60	11680	-6.51	20230322	4715	131.60	20230103	11680	-6.51	20230322	4715	131.60	20230103	2.68	N	045970	500	131 억	816008	N	N	0	N	N
60	20230720	140449	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10860	220	2	2.07	16297870560	1492320	65.48	10800	11170	10720	13830	7450	10640	10921.16	3.10	0	5014	11780	11210	10880	10310	9980	11045	10145	132	3190	500	6380	10	1	26314876	2858	-10.48	3.48	12	5.67	-1036.00	3118.00	11680	20230322	-7.02	4715	20230103	130.33	11680	-7.02	20230322	4715	130.33	20230103	11680	-7.02	20230322	4715	130.33	20230103	2.68	N	045970	500	131 억	816008	N	N	0	N	N
61	20230720	130448	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10800	160	2	1.50	14901368150	1362755	59.80	10800	11170	10750	13830	7450	10640	10934.74	3.10	0	14412	11780	11210	10880	10310	9980	11045	10145	132	3190	500	6380	10	1	26314876	2842	-10.42	3.46	12	5.18	-1036.00	3118.00	11680	20230322	-7.53	4715	20230103	129.06	11680	-7.53	20230322	4715	129.06	20230103	11680	-7.53	20230322	4715	129.06	20230103	2.68	N	045970	500	131 억	816008	N	N	0	N	N
62	20230720	120454	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10830	190	2	1.79	14019583690	1281220	56.22	10800	11170	10750	13830	7450	10640	10942.37	3.10	0	27927	11780	11210	10880	10310	9980	11045	10145	132	3190	500	6380	10	1	26314876	2850	-10.45	3.47	12	4.87	-1036.00	3118.00	11680	20230322	-7.28	4715	20230103	129.69	11680	-7.28	20230322	4715	129.69	20230103	11680	-7.28	20230322	4715	129.69	20230103	2.68	N	045970	500	131 억	816008	N	N	0	N	N
63	20230720	110451	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10880	240	2	2.26	12918522750	1180276	51.79	10800	11170	10750	13830	7450	10640	10945.34	3.10	0	46595	11780	11210	10880	10310	9980	11045	10145	132	3190	500	6380	10	1	26314876	2863	-10.50	3.49	12	4.49	-1036.00	3118.00	11680	20230322	-6.85	4715	20230103	130.75	11680	-6.85	20230322	4715	130.75	20230103	11680	-6.85	20230322	4715	130.75	20230103	2.68	N	045970	500	131 억	816008	N	N	0	N	N
64	20230720	100447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10980	340	2	3.20	10023243170	915788	40.18	10800	11170	10750	13830	7450	10640	10944.94	3.10	0	68407	11780	11210	10880	10310	9980	11045	10145	132	3190	500	6380	10	1	26314876	2889	-10.60	3.52	12	3.48	-1036.00	3118.00	11680	20230322	-5.99	4715	20230103	132.87	11680	-5.99	20230322	4715	132.87	20230103	11680	-5.99	20230322	4715	132.87	20230103	2.68	N	045970	500	131 억	816008	N	N	0	N	N
65	20230720	090447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10830	190	2	1.79	1816712520	166791	7.32	10800	11030	10800	13830	7450	10640	10892.15	3.10	0	3066	11780	11210	10880	10310	9980	11045	10145	132	3190	500	6380	10	1	26314876	2850	-10.45	3.47	12	0.63	-1036.00	3118.00	11680	20230322	-7.28	4715	20230103	129.69	11680	-7.28	20230322	4715	129.69	20230103	11680	-7.28	20230322	4715	129.69	20230103	2.68	N	045970	500	131 억	816008	N	N	0	N	N
66	20230719	160457	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10640	50	2	0.47	24475284700	2239666	202.11	11300	11450	10550	13760	7420	10590	10928.25	3.54	0	-116135	11216	10902	10616	10302	10016	10760	10160	132	3170	500	6350	10	1	26314876	2800	-10.27	3.41	12	8.51	-1036.00	3118.00	11680	20230322	-8.90	4715	20230103	125.66	11680	-8.90	20230322	4715	125.66	20230103	11680	-8.90	20230322	4715	125.66	20230103	2.73	N	045970	500	131 억	932287	N	N	0	N	N
67	20230719	150455	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10640	50	2	0.47	23913975370	2186918	197.35	11300	11450	10550	13760	7420	10590	10935.01	3.54	0	-120564	11216	10902	10616	10302	10016	10760	10160	132	3170	500	6350	10	1	26314876	2800	-10.27	3.41	12	8.31	-1036.00	3118.00	11680	20230322	-8.90	4715	20230103	125.66	11680	-8.90	20230322	4715	125.66	20230103	11680	-8.90	20230322	4715	125.66	20230103	2.73	N	045970	500	131 억	932287	N	N	0	N	N
68	20230719	140456	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10680	90	2	0.85	23018983110	2102774	189.75	11300	11450	10550	13760	7420	10590	10946.96	3.54	0	-119351	11216	10902	10616	10302	10016	10760	10160	132	3170	500	6350	10	1	26314876	2810	-10.31	3.43	12	7.99	-1036.00	3118.00	11680	20230322	-8.56	4715	20230103	126.51	11680	-8.56	20230322	4715	126.51	20230103	11680	-8.56	20230322	4715	126.51	20230103	2.73	N	045970	500	131 억	932287	N	N	0	N	N
69	20230719	130451	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10610	20	2	0.19	22194458720	2025260	182.76	11300	11450	10550	13760	7420	10590	10958.82	3.54	0	-119922	11216	10902	10616	10302	10016	10760	10160	132	3170	500	6350	10	1	26314876	2792	-10.24	3.40	12	7.70	-1036.00	3118.00	11680	20230322	-9.16	4715	20230103	125.03	11680	-9.16	20230322	4715	125.03	20230103	11680	-9.16	20230322	4715	125.03	20230103	2.73	N	045970	500	131 억	932287	N	N	0	N	N
70	20230719	120456	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10660	70	2	0.66	21285806280	1940254	175.09	11300	11450	10550	13760	7420	10590	10970.63	3.54	0	-116048	11216	10902	10616	10302	10016	10760	10160	132	3170	500	6350	10	1	26314876	2805	-10.29	3.42	12	7.37	-1036.00	3118.00	11680	20230322	-8.73	4715	20230103	126.09	11680	-8.73	20230322	4715	126.09	20230103	11680	-8.73	20230322	4715	126.09	20230103	2.73	N	045970	500	131 억	932287	N	N	0	N	N
71	20230719	110456	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10660	70	2	0.66	19857702770	1805864	162.96	11300	11450	10550	13760	7420	10590	10996.23	3.54	0	-104598	11216	10902	10616	10302	10016	10760	10160	132	3170	500	6350	10	1	26314876	2805	-10.29	3.42	12	6.86	-1036.00	3118.00	11680	20230322	-8.73	4715	20230103	126.09	11680	-8.73	20230322	4715	126.09	20230103	11680	-8.73	20230322	4715	126.09	20230103	2.73	N	045970	500	131 억	932287	N	N	0	N	N
72	20230719	100453	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10700	110	2	1.04	17995419820	1632008	147.27	11300	11450	10550	13760	7420	10590	11026.55	3.54	0	-75626	11216	10902	10616	10302	10016	10760	10160	132	3170	500	6350	10	1	26314876	2816	-10.33	3.43	12	6.20	-1036.00	3118.00	11680	20230322	-8.39	4715	20230103	126.94	11680	-8.39	20230322	4715	126.94	20230103	11680	-8.39	20230322	4715	126.94	20230103	2.73	N	045970	500	131 억	932287	N	N	0	N	N
73	20230719	090453	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11120	530	2	5.00	7382962430	657158	59.30	11300	11450	11010	13760	7420	10590	11234.68	3.54	0	-42919	11216	10902	10616	10302	10016	10760	10160	132	3170	500	6350	10	1	26314876	2926	-10.73	3.57	12	2.50	-1036.00	3118.00	11680	20230322	-4.79	4715	20230103	135.84	11680	-4.79	20230322	4715	135.84	20230103	11680	-4.79	20230322	4715	135.84	20230103	2.73	N	045970	500	131 억	932287	N	N	0	N	N
74	20230718	160452	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10590	-90	5	-0.84	11664875970	1101147	40.04	10890	10930	10330	13880	7480	10680	10593.39	4.21	0	-184418	11340	11010	10660	10330	9980	11175	10495	132	3200	500	6400	10	1	26314876	2787	-10.22	3.40	12	4.18	-1036.00	3118.00	11680	20230322	-9.33	4715	20230103	124.60	11680	-9.33	20230322	4715	124.60	20230103	11680	-9.33	20230322	4715	124.60	20230103	2.78	N	045970	500	131 억	1106907	N	N	1	N	N
75	20230718	150453	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10530	-150	5	-1.40	11270734250	1063846	38.68	10890	10930	10330	13880	7480	10680	10594.33	4.21	0	-179666	11340	11010	10660	10330	9980	11175	10495	132	3200	500	6400	10	1	26314876	2771	-10.16	3.38	12	4.04	-1036.00	3118.00	11680	20230322	-9.85	4715	20230103	123.33	11680	-9.85	20230322	4715	123.33	20230103	11680	-9.85	20230322	4715	123.33	20230103	2.78	N	045970	500	131 억	1106907	N	N	1	N	N
76	20230718	140450	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10400	-280	5	-2.62	10424451570	982806	35.74	10890	10930	10330	13880	7480	10680	10606.83	4.21	0	-171890	11340	11010	10660	10330	9980	11175	10495	132	3200	500	6400	10	1	26314876	2737	-10.04	3.34	12	3.73	-1036.00	3118.00	11680	20230322	-10.96	4715	20230103	120.57	11680	-10.96	20230322	4715	120.57	20230103	11680	-10.96	20230322	4715	120.57	20230103	2.78	N	045970	500	131 억	1106907	N	N	1	N	N
77	20230718	130450	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10420	-260	5	-2.43	9591579720	902692	32.82	10890	10930	10400	13880	7480	10680	10625.53	4.21	0	-160990	11340	11010	10660	10330	9980	11175	10495	132	3200	500	6400	10	1	26314876	2742	-10.06	3.34	12	3.43	-1036.00	3118.00	11680	20230322	-10.79	4715	20230103	121.00	11680	-10.79	20230322	4715	121.00	20230103	11680	-10.79	20230322	4715	121.00	20230103	2.78	N	045970	500	131 억	1106907	N	N	1	N	N
78	20230718	120453	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10480	-200	5	-1.87	8575642820	805260	29.28	10890	10930	10460	13880	7480	10680	10649.53	4.21	0	-145997	11340	11010	10660	10330	9980	11175	10495	132	3200	500	6400	10	1	26314876	2758	-10.12	3.36	12	3.06	-1036.00	3118.00	11680	20230322	-10.27	4715	20230103	122.27	11680	-10.27	20230322	4715	122.27	20230103	11680	-10.27	20230322	4715	122.27	20230103	2.78	N	045970	500	131 억	1106907	N	N	1	N	N
79	20230718	110454	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10520	-160	5	-1.50	7462011340	699206	25.43	10890	10930	10490	13880	7480	10680	10672.12	4.21	0	-121215	11340	11010	10660	10330	9980	11175	10495	132	3200	500	6400	10	1	26314876	2768	-10.15	3.37	12	2.66	-1036.00	3118.00	11680	20230322	-9.93	4715	20230103	123.12	11680	-9.93	20230322	4715	123.12	20230103	11680	-9.93	20230322	4715	123.12	20230103	2.78	N	045970	500	131 억	1106907	N	N	1	N	N
80	20230718	100449	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10630	-50	5	-0.47	5968548610	558542	20.31	10890	10930	10490	13880	7480	10680	10685.94	4.21	0	-115211	11340	11010	10660	10330	9980	11175	10495	132	3200	500	6400	10	1	26314876	2797	-10.26	3.41	12	2.12	-1036.00	3118.00	11680	20230322	-8.99	4715	20230103	125.45	11680	-8.99	20230322	4715	125.45	20230103	11680	-8.99	20230322	4715	125.45	20230103	2.78	N	045970	500	131 억	1106907	N	N	1	N	N
81	20230718	090450	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10620	-60	5	-0.56	1864822230	172439	6.27	10890	10930	10600	13880	7480	10680	10814.39	4.21	0	-67950	11340	11010	10660	10330	9980	11175	10495	132	3200	500	6400	10	1	26314876	2795	-10.25	3.41	12	0.66	-1036.00	3118.00	11680	20230322	-9.08	4715	20230103	125.24	11680	-9.08	20230322	4715	125.24	20230103	11680	-9.08	20230322	4715	125.24	20230103	2.78	N	045970	500	131 억	1106907	N	N	1	N	N
82	20230717	160451	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10680	460	2	4.50	29367519030	2736879	139.69	10310	10990	10310	13280	7160	10220	10730.44	3.24	0	259126	11386	10802	10346	9762	9306	10575	9535	132	3060	500	6130	10	1	26314876	2810	-10.31	3.43	12	10.40	-1036.00	3118.00	11680	20230322	-8.56	4715	20230103	126.51	11680	-8.56	20230322	4715	126.51	20230103	11680	-8.56	20230322	4715	126.51	20230103	2.84	N	045970	500	131 억	853050	N	N	1	N	N
83	20230717	150448	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10660	440	2	4.31	28603573860	2665360	136.04	10310	10990	10310	13280	7160	10220	10731.68	3.24	0	270538	11386	10802	10346	9762	9306	10575	9535	132	3060	500	6130	10	1	26314876	2805	-10.29	3.42	12	10.13	-1036.00	3118.00	11680	20230322	-8.73	4715	20230103	126.09	11680	-8.73	20230322	4715	126.09	20230103	11680	-8.73	20230322	4715	126.09	20230103	2.84	N	045970	500	131 억	853050	N	N	1	N	N
84	20230717	140449	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10640	420	2	4.11	27702854370	2580743	131.72	10310	10990	10310	13280	7160	10220	10734.53	3.24	0	281066	11386	10802	10346	9762	9306	10575	9535	132	3060	500	6130	10	1	26314876	2800	-10.27	3.41	12	9.81	-1036.00	3118.00	11680	20230322	-8.90	4715	20230103	125.66	11680	-8.90	20230322	4715	125.66	20230103	11680	-8.90	20230322	4715	125.66	20230103	2.84	N	045970	500	131 억	853050	N	N	1	N	N
85	20230717	130446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10610	390	2	3.82	26229576820	2442394	124.66	10310	10990	10310	13280	7160	10220	10739.37	3.24	0	286406	11386	10802	10346	9762	9306	10575	9535	132	3060	500	6130	10	1	26314876	2792	-10.24	3.40	12	9.28	-1036.00	3118.00	11680	20230322	-9.16	4715	20230103	125.03	11680	-9.16	20230322	4715	125.03	20230103	11680	-9.16	20230322	4715	125.03	20230103	2.84	N	045970	500	131 억	853050	N	N	1	N	N
86	20230717	120452	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10740	520	2	5.09	24088761860	2243012	114.48	10310	10990	10310	13280	7160	10220	10739.56	3.24	0	307079	11386	10802	10346	9762	9306	10575	9535	132	3060	500	6130	10	1	26314876	2826	-10.37	3.44	12	8.52	-1036.00	3118.00	11680	20230322	-8.05	4715	20230103	127.78	11680	-8.05	20230322	4715	127.78	20230103	11680	-8.05	20230322	4715	127.78	20230103	2.84	N	045970	500	131 억	853050	N	N	1	N	N
87	20230717	110446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10620	400	2	3.91	22333582140	2079200	106.12	10310	10990	10310	13280	7160	10220	10741.53	3.24	0	296775	11386	10802	10346	9762	9306	10575	9535	132	3060	500	6130	10	1	26314876	2795	-10.25	3.41	12	7.90	-1036.00	3118.00	11680	20230322	-9.08	4715	20230103	125.24	11680	-9.08	20230322	4715	125.24	20230103	11680	-9.08	20230322	4715	125.24	20230103	2.84	N	045970	500	131 억	853050	N	N	1	N	N
88	20230717	100448	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10760	540	2	5.28	19180733010	1783103	91.01	10310	10990	10310	13280	7160	10220	10757.06	3.24	0	325653	11386	10802	10346	9762	9306	10575	9535	132	3060	500	6130	10	1	26314876	2831	-10.39	3.45	12	6.78	-1036.00	3118.00	11680	20230322	-7.88	4715	20230103	128.21	11680	-7.88	20230322	4715	128.21	20230103	11680	-7.88	20230322	4715	128.21	20230103	2.84	N	045970	500	131 억	853050	N	N	1	N	N
89	20230717	090447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10360	140	2	1.37	634038840	61241	3.13	10310	10430	10310	13280	7160	10220	10354.05	3.24	0	1352	11386	10802	10346	9762	9306	10575	9535	132	3060	500	6130	10	1	26314876	2726	-10.00	3.32	12	0.23	-1036.00	3118.00	11680	20230322	-11.30	4715	20230103	119.72	11680	-11.30	20230322	4715	119.72	20230103	11680	-11.30	20230322	4715	119.72	20230103	2.84	N	045970	500	131 억	853050	N	N	1	N	N
90	20230714	160446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10220	-260	5	-2.48	20490850370	1950692	144.45	10700	10930	9890	13620	7340	10480	10504.66	3.39	0	-37824	10926	10702	10526	10302	10126	10615	10215	132	3140	500	6280	10	1	26314876	2689	-9.86	3.28	12	7.41	-1036.00	3118.00	11680	20230322	-12.50	4715	20230103	116.76	11680	-12.50	20230322	4715	116.76	20230103	11680	-12.50	20230322	4715	116.76	20230103	2.88	N	045970	500	131 억	891681	N	N	1	N	N
91	20230714	150449	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10200	-280	5	-2.67	19487859200	1852507	137.18	10700	10930	9890	13620	7340	10480	10519.72	3.39	0	-28589	10926	10702	10526	10302	10126	10615	10215	132	3140	500	6280	10	1	26314876	2684	-9.85	3.27	12	7.04	-1036.00	3118.00	11680	20230322	-12.67	4715	20230103	116.33	11680	-12.67	20230322	4715	116.33	20230103	11680	-12.67	20230322	4715	116.33	20230103	2.88	N	045970	500	131 억	891681	N	N	0	N	N
92	20230714	140450	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10420	-60	5	-0.57	14096680280	1319132	97.68	10700	10930	10400	13620	7340	10480	10686.33	3.39	0	-24105	10926	10702	10526	10302	10126	10615	10215	132	3140	500	6280	10	1	26314876	2742	-10.06	3.34	12	5.01	-1036.00	3118.00	11680	20230322	-10.79	4715	20230103	121.00	11680	-10.79	20230322	4715	121.00	20230103	11680	-10.79	20230322	4715	121.00	20230103	2.88	N	045970	500	131 억	891681	N	N	0	N	N
93	20230714	130444	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10500	20	2	0.19	12889805080	1203999	89.16	10700	10930	10480	13620	7340	10480	10705.83	3.39	0	-6108	10926	10702	10526	10302	10126	10615	10215	132	3140	500	6280	10	1	26314876	2763	-10.14	3.37	12	4.58	-1036.00	3118.00	11680	20230322	-10.10	4715	20230103	122.69	11680	-10.10	20230322	4715	122.69	20230103	11680	-10.10	20230322	4715	122.69	20230103	2.88	N	045970	500	131 억	891681	N	N	0	N	N
94	20230714	120445	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10550	70	2	0.67	12202104610	1138704	84.32	10700	10930	10480	13620	7340	10480	10715.78	3.39	0	-8502	10926	10702	10526	10302	10126	10615	10215	132	3140	500	6280	10	1	26314876	2776	-10.18	3.38	12	4.33	-1036.00	3118.00	11680	20230322	-9.67	4715	20230103	123.75	11680	-9.67	20230322	4715	123.75	20230103	11680	-9.67	20230322	4715	123.75	20230103	2.88	N	045970	500	131 억	891681	N	N	0	N	N
95	20230714	110448	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10630	150	2	1.43	11406405780	1063709	78.77	10700	10930	10480	13620	7340	10480	10723.24	3.39	0	950	10926	10702	10526	10302	10126	10615	10215	132	3140	500	6280	10	1	26314876	2797	-10.26	3.41	12	4.04	-1036.00	3118.00	11680	20230322	-8.99	4715	20230103	125.45	11680	-8.99	20230322	4715	125.45	20230103	11680	-8.99	20230322	4715	125.45	20230103	2.88	N	045970	500	131 억	891681	N	N	0	N	N
96	20230714	100450	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10490	10	2	0.10	10221145190	951270	70.44	10700	10930	10490	13620	7340	10480	10744.74	3.39	0	10532	10926	10702	10526	10302	10126	10615	10215	132	3140	500	6280	10	1	26314876	2760	-10.13	3.36	12	3.61	-1036.00	3118.00	11680	20230322	-10.19	4715	20230103	122.48	11680	-10.19	20230322	4715	122.48	20230103	11680	-10.19	20230322	4715	122.48	20230103	2.88	N	045970	500	131 억	891681	N	N	0	N	N
97	20230714	090447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10690	210	2	2.00	588253340	55171	4.09	10700	10700	10600	13620	7340	10480	10662.37	3.39	0	15038	10926	10702	10526	10302	10126	10615	10215	132	3140	500	6280	10	1	26314876	2813	-10.32	3.43	12	0.21	-1036.00	3118.00	11680	20230322	-8.48	4715	20230103	126.72	11680	-8.48	20230322	4715	126.72	20230103	11680	-8.48	20230322	4715	126.72	20230103	2.88	N	045970	500	131 억	891681	N	N	0	N	N
98	20230713	160446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10480	130	2	1.26	14151369160	1337955	179.08	10690	10750	10350	13450	7250	10350	10576.94	3.41	0	-1305	10696	10522	10306	10132	9916	10610	10220	132	3100	500	6210	10	1	26314876	2758	-10.12	3.36	12	5.08	-1036.00	3118.00	11680	20230322	-10.27	4715	20230103	122.27	11680	-10.27	20230322	4715	122.27	20230103	11680	-10.27	20230322	4715	122.27	20230103	2.91	N	045970	500	131 억	897952	N	N	0	N	N
99	20230713	150441	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10490	140	2	1.35	13719190450	1296755	173.56	10690	10750	10350	13450	7250	10350	10579.63	3.41	0	-3662	10696	10522	10306	10132	9916	10610	10220	132	3100	500	6210	10	1	26314876	2760	-10.13	3.36	12	4.93	-1036.00	3118.00	11680	20230322	-10.19	4715	20230103	122.48	11680	-10.19	20230322	4715	122.48	20230103	11680	-10.19	20230322	4715	122.48	20230103	2.91	N	045970	500	131 억	897952	N	N	0	N	N
100	20230713	140442	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10510	160	2	1.55	13019925250	1230253	164.66	10690	10750	10350	13450	7250	10350	10583.13	3.41	0	-19	10696	10522	10306	10132	9916	10610	10220	132	3100	500	6210	10	1	26314876	2766	-10.14	3.37	12	4.68	-1036.00	3118.00	11680	20230322	-10.02	4715	20230103	122.91	11680	-10.02	20230322	4715	122.91	20230103	11680	-10.02	20230322	4715	122.91	20230103	2.91	N	045970	500	131 억	897952	N	N	0	N	N
101	20230713	130444	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10540	190	2	1.84	12070900770	1140253	152.62	10690	10750	10350	13450	7250	10350	10586.16	3.41	0	7060	10696	10522	10306	10132	9916	10610	10220	132	3100	500	6210	10	1	26314876	2774	-10.17	3.38	12	4.33	-1036.00	3118.00	11680	20230322	-9.76	4715	20230103	123.54	11680	-9.76	20230322	4715	123.54	20230103	11680	-9.76	20230322	4715	123.54	20230103	2.91	N	045970	500	131 억	897952	N	N	0	N	N
102	20230713	120440	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10640	290	2	2.80	11050184870	1043600	139.68	10690	10750	10350	13450	7250	10350	10588.53	3.41	0	8113	10696	10522	10306	10132	9916	10610	10220	132	3100	500	6210	10	1	26314876	2800	-10.27	3.41	12	3.97	-1036.00	3118.00	11680	20230322	-8.90	4715	20230103	125.66	11680	-8.90	20230322	4715	125.66	20230103	11680	-8.90	20230322	4715	125.66	20230103	2.91	N	045970	500	131 억	897952	N	N	0	N	N
103	20230713	110444	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10410	60	2	0.58	7896562950	745923	99.84	10690	10750	10350	13450	7250	10350	10586.30	3.41	0	-38577	10696	10522	10306	10132	9916	10610	10220	132	3100	500	6210	10	1	26314876	2739	-10.05	3.34	12	2.83	-1036.00	3118.00	11680	20230322	-10.87	4715	20230103	120.78	11680	-10.87	20230322	4715	120.78	20230103	11680	-10.87	20230322	4715	120.78	20230103	2.91	N	045970	500	131 억	897952	N	N	0	N	N
104	20230713	100444	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10450	100	2	0.97	6917408940	651843	87.25	10690	10750	10390	13450	7250	10350	10612.08	3.41	0	-36792	10696	10522	10306	10132	9916	10610	10220	132	3100	500	6210	10	1	26314876	2750	-10.09	3.35	12	2.48	-1036.00	3118.00	11680	20230322	-10.53	4715	20230103	121.63	11680	-10.53	20230322	4715	121.63	20230103	11680	-10.53	20230322	4715	121.63	20230103	2.91	N	045970	500	131 억	897952	N	N	0	N	N
105	20230713	090403	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10730	380	2	3.67	2053086010	192582	25.78	10690	10750	10510	13450	7250	10350	10660.84	3.41	0	-35485	10696	10522	10306	10132	9916	10610	10220	132	3100	500	6210	10	1	26314876	2824	-10.36	3.44	12	0.73	-1036.00	3118.00	11680	20230322	-8.13	4715	20230103	127.57	11680	-8.13	20230322	4715	127.57	20230103	11680	-8.13	20230322	4715	127.57	20230103	2.91	N	045970	500	131 억	897952	N	N	0	N	N
106	20230712	160440	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10350	250	2	2.48	7194090990	699106	200.40	10250	10480	10090	13130	7070	10100	10290.38	3.22	0	51199	10253	10176	10063	9986	9873	10215	10025	132	3030	500	6060	10	1	26314876	2724	-9.99	3.32	12	2.66	-1036.00	3118.00	11680	20230322	-11.39	4715	20230103	119.51	11680	-11.39	20230322	4715	119.51	20230103	11680	-11.39	20230322	4715	119.51	20230103	2.96	N	045970	500	131 억	846854	N	N	0	N	N
107	20230712	150438	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10280	180	2	1.78	6638912190	645300	184.97	10250	10480	10090	13130	7070	10100	10288.10	3.22	0	42466	10253	10176	10063	9986	9873	10215	10025	132	3030	500	6060	10	1	26314876	2705	-9.92	3.30	12	2.45	-1036.00	3118.00	11680	20230322	-11.99	4715	20230103	118.03	11680	-11.99	20230322	4715	118.03	20230103	11680	-11.99	20230322	4715	118.03	20230103	2.96	N	045970	500	131 억	846854	N	N	0	N	N
108	20230712	140436	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10380	280	2	2.77	6002451510	583452	167.24	10250	10480	10090	13130	7070	10100	10287.82	3.22	0	34287	10253	10176	10063	9986	9873	10215	10025	132	3030	500	6060	10	1	26314876	2731	-10.02	3.33	12	2.22	-1036.00	3118.00	11680	20230322	-11.13	4715	20230103	120.15	11680	-11.13	20230322	4715	120.15	20230103	11680	-11.13	20230322	4715	120.15	20230103	2.96	N	045970	500	131 억	846854	N	N	0	N	N
109	20230712	130439	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10200	100	2	0.99	3973647320	386947	110.92	10250	10480	10090	13130	7070	10100	10269.23	3.22	0	4451	10253	10176	10063	9986	9873	10215	10025	132	3030	500	6060	10	1	26314876	2684	-9.85	3.27	12	1.47	-1036.00	3118.00	11680	20230322	-12.67	4715	20230103	116.33	11680	-12.67	20230322	4715	116.33	20230103	11680	-12.67	20230322	4715	116.33	20230103	2.96	N	045970	500	131 억	846854	N	N	0	N	N
110	20230712	120439	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10150	50	2	0.50	3788953420	368789	105.71	10250	10480	10090	13130	7070	10100	10274.04	3.22	0	3437	10253	10176	10063	9986	9873	10215	10025	132	3030	500	6060	10	1	26314876	2671	-9.80	3.26	12	1.40	-1036.00	3118.00	11680	20230322	-13.10	4715	20230103	115.27	11680	-13.10	20230322	4715	115.27	20230103	11680	-13.10	20230322	4715	115.27	20230103	2.96	N	045970	500	131 억	846854	N	N	0	N	N
111	20230712	110438	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10150	50	2	0.50	3193301440	309993	88.86	10250	10480	10110	13130	7070	10100	10301.20	3.22	0	3158	10253	10176	10063	9986	9873	10215	10025	132	3030	500	6060	10	1	26314876	2671	-9.80	3.26	12	1.18	-1036.00	3118.00	11680	20230322	-13.10	4715	20230103	115.27	11680	-13.10	20230322	4715	115.27	20230103	11680	-13.10	20230322	4715	115.27	20230103	2.96	N	045970	500	131 억	846854	N	N	0	N	N
112	20230712	100441	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10200	100	2	0.99	2484606580	240686	68.99	10250	10480	10110	13130	7070	10100	10323.02	3.22	0	9664	10253	10176	10063	9986	9873	10215	10025	132	3030	500	6060	10	1	26314876	2684	-9.85	3.27	12	0.91	-1036.00	3118.00	11680	20230322	-12.67	4715	20230103	116.33	11680	-12.67	20230322	4715	116.33	20230103	11680	-12.67	20230322	4715	116.33	20230103	2.96	N	045970	500	131 억	846854	N	N	0	N	N
113	20230712	090440	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10400	300	2	2.97	1088447210	104763	30.03	10250	10480	10250	13130	7070	10100	10389.61	3.22	0	17563	10253	10176	10063	9986	9873	10215	10025	132	3030	500	6060	10	1	26314876	2737	-10.04	3.34	12	0.40	-1036.00	3118.00	11680	20230322	-10.96	4715	20230103	120.57	11680	-10.96	20230322	4715	120.57	20230103	11680	-10.96	20230322	4715	120.57	20230103	2.96	N	045970	500	131 억	846854	N	N	0	N	N
114	20230711	160433	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10100	20	2	0.20	3461619710	345182	84.31	10040	10140	9950	13100	7060	10080	10027.78	3.20	0	4927	10300	10190	9970	9860	9640	10245	9915	132	3020	500	6040	10	1	26314876	2658	-9.75	3.24	12	1.31	-1036.00	3118.00	11680	20230322	-13.53	4715	20230103	114.21	11680	-13.53	20230322	4715	114.21	20230103	11680	-13.53	20230322	4715	114.21	20230103	2.98	N	045970	500	131 억	841025	N	N	1	N	N
115	20230711	150433	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10100	20	2	0.20	3269563900	326168	79.66	10040	10140	9950	13100	7060	10080	10024.07	3.20	0	1736	10300	10190	9970	9860	9640	10245	9915	132	3020	500	6040	10	1	26314876	2658	-9.75	3.24	12	1.24	-1036.00	3118.00	11680	20230322	-13.53	4715	20230103	114.21	11680	-13.53	20230322	4715	114.21	20230103	11680	-13.53	20230322	4715	114.21	20230103	2.98	N	045970	500	131 억	841025	N	N	1	N	N
116	20230711	140431	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10030	-50	5	-0.50	2840056360	283563	69.26	10040	10140	9950	13100	7060	10080	10015.47	3.20	0	-3210	10300	10190	9970	9860	9640	10245	9915	132	3020	500	6040	10	1	26314876	2639	-9.68	3.22	12	1.08	-1036.00	3118.00	11680	20230322	-14.13	4715	20230103	112.73	11680	-14.13	20230322	4715	112.73	20230103	11680	-14.13	20230322	4715	112.73	20230103	2.98	N	045970	500	131 억	841025	N	N	1	N	N
117	20230711	130425	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9990	-90	5	-0.89	2585553450	258100	63.04	10040	10140	9950	13100	7060	10080	10017.50	3.20	0	-622	10300	10190	9970	9860	9640	10245	9915	132	3020	500	6040	10	1	26314876	2629	-9.64	3.20	12	0.98	-1036.00	3118.00	11680	20230322	-14.47	4715	20230103	111.88	11680	-14.47	20230322	4715	111.88	20230103	11680	-14.47	20230322	4715	111.88	20230103	2.98	N	045970	500	131 억	841025	N	N	1	N	N
118	20230711	120436	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10010	-70	5	-0.69	2392671600	238814	58.33	10040	10140	9950	13100	7060	10080	10018.82	3.20	0	-204	10300	10190	9970	9860	9640	10245	9915	132	3020	500	6040	10	1	26314876	2634	-9.66	3.21	12	0.91	-1036.00	3118.00	11680	20230322	-14.30	4715	20230103	112.30	11680	-14.30	20230322	4715	112.30	20230103	11680	-14.30	20230322	4715	112.30	20230103	2.98	N	045970	500	131 억	841025	N	N	1	N	N
119	20230711	110438	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10010	-70	5	-0.69	2193112750	218873	53.46	10040	10140	9950	13100	7060	10080	10019.86	3.20	0	-325	10300	10190	9970	9860	9640	10245	9915	132	3020	500	6040	10	1	26314876	2634	-9.66	3.21	12	0.83	-1036.00	3118.00	11680	20230322	-14.30	4715	20230103	112.30	11680	-14.30	20230322	4715	112.30	20230103	11680	-14.30	20230322	4715	112.30	20230103	2.98	N	045970	500	131 억	841025	N	N	1	N	N
120	20230711	100435	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9990	-90	5	-0.89	1096229690	109084	26.64	10040	10140	9990	13100	7060	10080	10049.24	3.20	0	-3191	10300	10190	9970	9860	9640	10245	9915	132	3020	500	6040	10	1	26314876	2629	-9.64	3.20	12	0.41	-1036.00	3118.00	11680	20230322	-14.47	4715	20230103	111.88	11680	-14.47	20230322	4715	111.88	20230103	11680	-14.47	20230322	4715	111.88	20230103	2.98	N	045970	500	131 억	841025	N	N	1	N	N
121	20230711	090435	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10110	30	2	0.30	161507320	16032	3.92	10040	10140	10010	13100	7060	10080	10073.83	3.20	0	3256	10300	10190	9970	9860	9640	10245	9915	132	3020	500	6040	10	1	26314876	2660	-9.76	3.24	12	0.06	-1036.00	3118.00	11680	20230322	-13.44	4715	20230103	114.42	11680	-13.44	20230322	4715	114.42	20230103	11680	-13.44	20230322	4715	114.42	20230103	2.98	N	045970	500	131 억	841025	N	N	1	N	N
122	20230710	160433	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10080	40	2	0.40	3998799620	405089	86.74	10040	10080	9750	13050	7030	10040	9871.11	3.31	0	-30382	10413	10226	10013	9826	9613	10320	9920	132	3010	500	6020	10	1	26314876	2653	-9.73	3.23	12	1.54	-1036.00	3118.00	11680	20230322	-13.70	4715	20230103	113.79	11680	-13.70	20230322	4715	113.79	20230103	11680	-13.70	20230322	4715	113.79	20230103	3.04	N	045970	500	131 억	870923	N	N	1	N	N
123	20230710	150431	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9980	-60	5	-0.60	3643993100	369592	79.14	10040	10080	9750	13050	7030	10040	9859.50	3.31	0	-25295	10413	10226	10013	9826	9613	10320	9920	132	3010	500	6020	10	1	26314876	2626	-9.63	3.20	12	1.40	-1036.00	3118.00	11680	20230322	-14.55	4715	20230103	111.66	11680	-14.55	20230322	4715	111.66	20230103	11680	-14.55	20230322	4715	111.66	20230103	3.04	N	045970	500	131 억	870923	N	N	0	N	N
124	20230710	140429	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9870	-170	5	-1.69	2912276140	295640	63.31	10040	10040	9750	13050	7030	10040	9850.75	3.31	0	-10119	10413	10226	10013	9826	9613	10320	9920	132	3010	500	6020	10	1	26314876	2597	-9.53	3.17	12	1.12	-1036.00	3118.00	11680	20230322	-15.50	4715	20230103	109.33	11680	-15.50	20230322	4715	109.33	20230103	11680	-15.50	20230322	4715	109.33	20230103	3.04	N	045970	500	131 억	870923	N	N	0	N	N
125	20230710	130425	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9840	-200	5	-1.99	2782133350	282427	60.48	10040	10040	9750	13050	7030	10040	9850.80	3.31	0	-9779	10413	10226	10013	9826	9613	10320	9920	132	3010	500	6020	10	1	26314876	2589	-9.50	3.16	12	1.07	-1036.00	3118.00	11680	20230322	-15.75	4715	20230103	108.70	11680	-15.75	20230322	4715	108.70	20230103	11680	-15.75	20230322	4715	108.70	20230103	3.04	N	045970	500	131 억	870923	N	N	0	N	N
126	20230710	120433	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9910	-130	5	-1.29	2613310060	265284	56.81	10040	10040	9750	13050	7030	10040	9850.99	3.31	0	-5857	10413	10226	10013	9826	9613	10320	9920	132	3010	500	6020	10	1	26314876	2608	-9.57	3.18	12	1.01	-1036.00	3118.00	11680	20230322	-15.15	4715	20230103	110.18	11680	-15.15	20230322	4715	110.18	20230103	11680	-15.15	20230322	4715	110.18	20230103	3.04	N	045970	500	131 억	870923	N	N	0	N	N
127	20230710	110435	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9850	-190	5	-1.89	2399143230	243543	52.15	10040	10040	9750	13050	7030	10040	9851.00	3.31	0	-6053	10413	10226	10013	9826	9613	10320	9920	132	3010	500	6020	10	1	26314876	2592	-9.51	3.16	12	0.93	-1036.00	3118.00	11680	20230322	-15.67	4715	20230103	108.91	11680	-15.67	20230322	4715	108.91	20230103	11680	-15.67	20230322	4715	108.91	20230103	3.04	N	045970	500	131 억	870923	N	N	0	N	N
128	20230710	100434	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9890	-150	5	-1.49	1862743240	189295	40.53	10040	10040	9750	13050	7030	10040	9840.42	3.31	0	-1201	10413	10226	10013	9826	9613	10320	9920	132	3010	500	6020	10	1	26314876	2603	-9.55	3.17	12	0.72	-1036.00	3118.00	11680	20230322	-15.33	4715	20230103	109.76	11680	-15.33	20230322	4715	109.76	20230103	11680	-15.33	20230322	4715	109.76	20230103	3.04	N	045970	500	131 억	870923	N	N	0	N	N
129	20230710	090430	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9920	-120	5	-1.20	281571530	28280	6.06	10040	10040	9910	13050	7030	10040	9956.56	3.31	0	-5089	10413	10226	10013	9826	9613	10320	9920	132	3010	500	6020	10	1	26314876	2610	-9.58	3.18	12	0.11	-1036.00	3118.00	11680	20230322	-15.07	4715	20230103	110.39	11680	-15.07	20230322	4715	110.39	20230103	11680	-15.07	20230322	4715	110.39	20230103	3.04	N	045970	500	131 억	870923	N	N	0	N	N
130	20230707	160427	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10040	40	2	0.40	4610095410	460151	61.67	10030	10200	9800	13000	7000	10000	10018.64	3.45	0	-40611	10873	10436	10173	9736	9473	10305	9605	132	3000	500	6000	10	1	26314876	2642	-9.69	3.22	12	1.75	-1036.00	3118.00	11680	20230322	-14.04	4715	20230103	112.94	11680	-14.04	20230322	4715	112.94	20230103	11680	-14.04	20230322	4715	112.94	20230103	3.34	N	045970	500	131 억	907426	N	N	0	N	N
131	20230707	150429	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10020	20	2	0.20	4448788040	444069	59.51	10030	10200	9800	13000	7000	10000	10018.24	3.45	0	-39911	10873	10436	10173	9736	9473	10305	9605	132	3000	500	6000	10	1	26314876	2637	-9.67	3.21	12	1.69	-1036.00	3118.00	11680	20230322	-14.21	4715	20230103	112.51	11680	-14.21	20230322	4715	112.51	20230103	11680	-14.21	20230322	4715	112.51	20230103	3.34	N	045970	500	131 억	907426	N	N	0	N	N
132	20230707	140436	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10000	0	3	0.00	4164734980	415684	55.71	10030	10200	9800	13000	7000	10000	10019.00	3.45	0	-35546	10873	10436	10173	9736	9473	10305	9605	132	3000	500	6000	10	1	26314876	2631	-9.65	3.21	12	1.58	-1036.00	3118.00	11680	20230322	-14.38	4715	20230103	112.09	11680	-14.38	20230322	4715	112.09	20230103	11680	-14.38	20230322	4715	112.09	20230103	3.34	N	045970	500	131 억	907426	N	N	0	N	N
133	20230707	130432	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10010	10	2	0.10	3539188770	353238	47.34	10030	10200	9800	13000	7000	10000	10019.28	3.45	0	-6485	10873	10436	10173	9736	9473	10305	9605	132	3000	500	6000	10	1	26314876	2634	-9.66	3.21	12	1.34	-1036.00	3118.00	11680	20230322	-14.30	4715	20230103	112.30	11680	-14.30	20230322	4715	112.30	20230103	11680	-14.30	20230322	4715	112.30	20230103	3.34	N	045970	500	131 억	907426	N	N	0	N	N
134	20230707	120432	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10090	90	2	0.90	2742198330	274279	36.76	10030	10200	9800	13000	7000	10000	9997.84	3.45	0	2915	10873	10436	10173	9736	9473	10305	9605	132	3000	500	6000	10	1	26314876	2655	-9.74	3.24	12	1.04	-1036.00	3118.00	11680	20230322	-13.61	4715	20230103	114.00	11680	-13.61	20230322	4715	114.00	20230103	11680	-13.61	20230322	4715	114.00	20230103	3.34	N	045970	500	131 억	907426	N	N	0	N	N
135	20230707	110432	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10000	0	3	0.00	2454427540	245749	32.93	10030	10200	9800	13000	7000	10000	9987.53	3.45	0	6519	10873	10436	10173	9736	9473	10305	9605	132	3000	500	6000	10	1	26314876	2631	-9.65	3.21	12	0.93	-1036.00	3118.00	11680	20230322	-14.38	4715	20230103	112.09	11680	-14.38	20230322	4715	112.09	20230103	11680	-14.38	20230322	4715	112.09	20230103	3.34	N	045970	500	131 억	907426	N	N	0	N	N
136	20230707	100429	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9930	-70	5	-0.70	1685254620	169000	22.65	10030	10200	9800	13000	7000	10000	9971.90	3.45	0	10051	10873	10436	10173	9736	9473	10305	9605	132	3000	500	6000	10	1	26314876	2613	-9.58	3.18	12	0.64	-1036.00	3118.00	11680	20230322	-14.98	4715	20230103	110.60	11680	-14.98	20230322	4715	110.60	20230103	11680	-14.98	20230322	4715	110.60	20230103	3.34	N	045970	500	131 억	907426	N	N	0	N	N
137	20230707	090428	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10010	10	2	0.10	238141070	23764	3.18	10030	10080	10000	13000	7000	10000	10021.22	3.45	0	-4595	10873	10436	10173	9736	9473	10305	9605	132	3000	500	6000	10	1	26314876	2634	-9.66	3.21	12	0.09	-1036.00	3118.00	11680	20230322	-14.30	4715	20230103	112.30	11680	-14.30	20230322	4715	112.30	20230103	11680	-14.30	20230322	4715	112.30	20230103	3.34	N	045970	500	131 억	907426	N	N	0	N	N
138	20230706	160429	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10000	-690	5	-6.45	7500690220	732301	28.64	10580	10610	9910	13890	7490	10690	10241.34	3.58	0	-40384	11163	10926	10693	10456	10223	11045	10575	132	3200	500	6410	10	1	26314876	2631	-9.65	3.21	12	2.78	-1036.00	3118.00	11680	20230322	-14.38	4715	20230103	112.09	11680	-14.38	20230322	4715	112.09	20230103	11680	-14.38	20230322	4715	112.09	20230103	3.40	N	045970	500	131 억	942278	N	N	1	N	N
139	20230706	150429	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9990	-700	5	-6.55	6820156180	664004	25.97	10580	10610	9950	13890	7490	10690	10269.85	3.58	0	-39254	11163	10926	10693	10456	10223	11045	10575	132	3200	500	6410	10	1	26314876	2629	-9.64	3.20	12	2.52	-1036.00	3118.00	11680	20230322	-14.47	4715	20230103	111.88	11680	-14.47	20230322	4715	111.88	20230103	11680	-14.47	20230322	4715	111.88	20230103	3.40	N	045970	500	131 억	942278	N	N	1	N	N
140	20230706	140429	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10120	-570	5	-5.33	6108826440	593210	23.20	10580	10610	9950	13890	7490	10690	10296.44	3.58	0	-32752	11163	10926	10693	10456	10223	11045	10575	132	3200	500	6410	10	1	26314876	2663	-9.77	3.25	12	2.25	-1036.00	3118.00	11680	20230322	-13.36	4715	20230103	114.63	11680	-13.36	20230322	4715	114.63	20230103	11680	-13.36	20230322	4715	114.63	20230103	3.40	N	045970	500	131 억	942278	N	N	1	N	N
141	20230706	130428	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10200	-490	5	-4.58	4920525810	475179	18.58	10580	10610	10190	13890	7490	10690	10353.53	3.58	0	-33671	11163	10926	10693	10456	10223	11045	10575	132	3200	500	6410	10	1	26314876	2684	-9.85	3.27	12	1.81	-1036.00	3118.00	11680	20230322	-12.67	4715	20230103	116.33	11680	-12.67	20230322	4715	116.33	20230103	11680	-12.67	20230322	4715	116.33	20230103	3.40	N	045970	500	131 억	942278	N	N	1	N	N
142	20230706	120428	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10250	-440	5	-4.12	4130304460	398050	15.57	10580	10610	10210	13890	7490	10690	10374.59	3.58	0	-10007	11163	10926	10693	10456	10223	11045	10575	132	3200	500	6410	10	1	26314876	2697	-9.89	3.29	12	1.51	-1036.00	3118.00	11680	20230322	-12.24	4715	20230103	117.39	11680	-12.24	20230322	4715	117.39	20230103	11680	-12.24	20230322	4715	117.39	20230103	3.40	N	045970	500	131 억	942278	N	N	1	N	N
143	20230706	110431	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10290	-400	5	-3.74	3744712330	360487	14.10	10580	10610	10210	13890	7490	10690	10386.05	3.58	0	-5478	11163	10926	10693	10456	10223	11045	10575	132	3200	500	6410	10	1	26314876	2708	-9.93	3.30	12	1.37	-1036.00	3118.00	11680	20230322	-11.90	4715	20230103	118.24	11680	-11.90	20230322	4715	118.24	20230103	11680	-11.90	20230322	4715	118.24	20230103	3.40	N	045970	500	131 억	942278	N	N	1	N	N
144	20230706	100428	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10340	-350	5	-3.27	2388053700	228522	8.94	10580	10610	10310	13890	7490	10690	10447.64	3.58	0	-5188	11163	10926	10693	10456	10223	11045	10575	132	3200	500	6410	10	1	26314876	2721	-9.98	3.32	12	0.87	-1036.00	3118.00	11680	20230322	-11.47	4715	20230103	119.30	11680	-11.47	20230322	4715	119.30	20230103	11680	-11.47	20230322	4715	119.30	20230103	3.40	N	045970	500	131 억	942278	N	N	1	N	N
145	20230706	090428	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10380	-310	5	-2.90	593916990	56797	2.22	10580	10590	10310	13890	7490	10690	10447.35	3.58	0	7021	11163	10926	10693	10456	10223	11045	10575	132	3200	500	6410	10	1	26314876	2731	-10.02	3.33	12	0.22	-1036.00	3118.00	11680	20230322	-11.13	4715	20230103	120.15	11680	-11.13	20230322	4715	120.15	20230103	11680	-11.13	20230322	4715	120.15	20230103	3.40	N	045970	500	131 억	942278	N	N	1	N	N
146	20230705	160426	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10690	380	2	3.69	27292848750	2547098	475.00	10580	10930	10460	13400	7220	10310	10715.31	3.89	0	-74342	10463	10386	10243	10166	10023	10425	10205	132	3090	500	6180	10	1	26314876	2813	-10.32	3.43	12	9.68	-1036.00	3118.00	11680	20230322	-8.48	4715	20230103	126.72	11680	-8.48	20230322	4715	126.72	20230103	11680	-8.48	20230322	4715	126.72	20230103	3.48	N	045970	500	131 억	1024808	N	N	1	N	N
147	20230705	150426	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10650	340	2	3.30	26292891730	2453460	457.53	10580	10930	10460	13400	7220	10310	10716.66	3.89	0	-81166	10463	10386	10243	10166	10023	10425	10205	132	3090	500	6180	10	1	26314876	2803	-10.28	3.42	12	9.32	-1036.00	3118.00	11680	20230322	-8.82	4715	20230103	125.87	11680	-8.82	20230322	4715	125.87	20230103	11680	-8.82	20230322	4715	125.87	20230103	3.48	N	045970	500	131 억	1024808	N	N	0	N	N
148	20230705	140421	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10610	300	2	2.91	25023608270	2333437	435.15	10580	10930	10460	13400	7220	10310	10723.93	3.89	0	-98755	10463	10386	10243	10166	10023	10425	10205	132	3090	500	6180	10	1	26314876	2792	-10.24	3.40	12	8.87	-1036.00	3118.00	11680	20230322	-9.16	4715	20230103	125.03	11680	-9.16	20230322	4715	125.03	20230103	11680	-9.16	20230322	4715	125.03	20230103	3.48	N	045970	500	131 억	1024808	N	N	0	N	N
149	20230705	130422	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10600	290	2	2.81	24348034360	2269474	423.22	10580	10930	10460	13400	7220	10310	10728.49	3.89	0	-97358	10463	10386	10243	10166	10023	10425	10205	132	3090	500	6180	10	1	26314876	2789	-10.23	3.40	12	8.62	-1036.00	3118.00	11680	20230322	-9.25	4715	20230103	124.81	11680	-9.25	20230322	4715	124.81	20230103	11680	-9.25	20230322	4715	124.81	20230103	3.48	N	045970	500	131 억	1024808	N	N	0	N	N
150	20230705	120421	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10580	270	2	2.62	23467774340	2186072	407.67	10580	10930	10460	13400	7220	10310	10735.13	3.89	0	-95184	10463	10386	10243	10166	10023	10425	10205	132	3090	500	6180	10	1	26314876	2784	-10.21	3.39	12	8.31	-1036.00	3118.00	11680	20230322	-9.42	4715	20230103	124.39	11680	-9.42	20230322	4715	124.39	20230103	11680	-9.42	20230322	4715	124.39	20230103	3.48	N	045970	500	131 억	1024808	N	N	0	N	N
151	20230705	110425	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10630	320	2	3.10	22413522660	2086728	389.14	10580	10930	10460	13400	7220	10310	10740.99	3.89	0	-99460	10463	10386	10243	10166	10023	10425	10205	132	3090	500	6180	10	1	26314876	2797	-10.26	3.41	12	7.93	-1036.00	3118.00	11680	20230322	-8.99	4715	20230103	125.45	11680	-8.99	20230322	4715	125.45	20230103	11680	-8.99	20230322	4715	125.45	20230103	3.48	N	045970	500	131 억	1024808	N	N	0	N	N
152	20230705	100423	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10690	380	2	3.69	20711010450	1926945	359.35	10580	10930	10460	13400	7220	10310	10748.11	3.89	0	-99436	10463	10386	10243	10166	10023	10425	10205	132	3090	500	6180	10	1	26314876	2813	-10.32	3.43	12	7.32	-1036.00	3118.00	11680	20230322	-8.48	4715	20230103	126.72	11680	-8.48	20230322	4715	126.72	20230103	11680	-8.48	20230322	4715	126.72	20230103	3.48	N	045970	500	131 억	1024808	N	N	0	N	N
153	20230705	090422	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10530	220	2	2.13	1959815930	185875	34.66	10580	10600	10460	13400	7220	10310	10543.73	3.89	0	-66080	10463	10386	10243	10166	10023	10425	10205	132	3090	500	6180	10	1	26314876	2771	-10.16	3.38	12	0.71	-1036.00	3118.00	11680	20230322	-9.85	4715	20230103	123.33	11680	-9.85	20230322	4715	123.33	20230103	11680	-9.85	20230322	4715	123.33	20230103	3.48	N	045970	500	131 억	1024808	N	N	0	N	N
154	20230704	160422	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10310	130	2	1.28	5345305240	522201	92.51	10200	10320	10100	13230	7130	10180	10236.01	3.69	0	53533	10446	10312	10046	9912	9646	10380	9980	132	3050	500	6100	10	1	26314876	2713	-9.95	3.31	12	1.98	-1036.00	3118.00	11680	20230322	-11.73	4715	20230103	118.66	11680	-11.73	20230322	4715	118.66	20230103	11680	-11.73	20230322	4715	118.66	20230103	3.54	N	045970	500	131 억	970352	N	N	3	N	N
155	20230704	150417	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10290	110	2	1.08	5075637420	496003	87.87	10200	10320	10100	13230	7130	10180	10233.08	3.69	0	51133	10446	10312	10046	9912	9646	10380	9980	132	3050	500	6100	10	1	26314876	2708	-9.93	3.30	12	1.88	-1036.00	3118.00	11680	20230322	-11.90	4715	20230103	118.24	11680	-11.90	20230322	4715	118.24	20230103	11680	-11.90	20230322	4715	118.24	20230103	3.54	N	045970	500	131 억	970352	N	N	3	N	N
156	20230704	140421	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10270	90	2	0.88	4216796800	412539	73.08	10200	10320	10100	13230	7130	10180	10221.57	3.69	0	54204	10446	10312	10046	9912	9646	10380	9980	132	3050	500	6100	10	1	26314876	2703	-9.91	3.29	12	1.57	-1036.00	3118.00	11680	20230322	-12.07	4715	20230103	117.82	11680	-12.07	20230322	4715	117.82	20230103	11680	-12.07	20230322	4715	117.82	20230103	3.54	N	045970	500	131 억	970352	N	N	3	N	N
157	20230704	130415	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10230	50	2	0.49	3823648890	374209	66.29	10200	10320	10100	13230	7130	10180	10217.95	3.69	0	54841	10446	10312	10046	9912	9646	10380	9980	132	3050	500	6100	10	1	26314876	2692	-9.87	3.28	12	1.42	-1036.00	3118.00	11680	20230322	-12.41	4715	20230103	116.97	11680	-12.41	20230322	4715	116.97	20230103	11680	-12.41	20230322	4715	116.97	20230103	3.54	N	045970	500	131 억	970352	N	N	3	N	N
158	20230704	120418	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10230	50	2	0.49	2858506000	280241	49.64	10200	10300	10100	13230	7130	10180	10200.17	3.69	0	6681	10446	10312	10046	9912	9646	10380	9980	132	3050	500	6100	10	1	26314876	2692	-9.87	3.28	12	1.06	-1036.00	3118.00	11680	20230322	-12.41	4715	20230103	116.97	11680	-12.41	20230322	4715	116.97	20230103	11680	-12.41	20230322	4715	116.97	20230103	3.54	N	045970	500	131 억	970352	N	N	3	N	N
159	20230704	110414	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10170	-10	5	-0.10	2549384670	249946	44.28	10200	10300	10100	13230	7130	10180	10199.74	3.69	0	414	10446	10312	10046	9912	9646	10380	9980	132	3050	500	6100	10	1	26314876	2676	-9.82	3.26	12	0.95	-1036.00	3118.00	11680	20230322	-12.93	4715	20230103	115.69	11680	-12.93	20230322	4715	115.69	20230103	11680	-12.93	20230322	4715	115.69	20230103	3.54	N	045970	500	131 억	970352	N	N	3	N	N
160	20230704	100413	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10170	-10	5	-0.10	1805569980	176831	31.33	10200	10300	10100	13230	7130	10180	10210.71	3.69	0	-17838	10446	10312	10046	9912	9646	10380	9980	132	3050	500	6100	10	1	26314876	2676	-9.82	3.26	12	0.67	-1036.00	3118.00	11680	20230322	-12.93	4715	20230103	115.69	11680	-12.93	20230322	4715	115.69	20230103	11680	-12.93	20230322	4715	115.69	20230103	3.54	N	045970	500	131 억	970352	N	N	3	N	N
161	20230704	090414	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10110	-70	5	-0.69	458142930	44972	7.97	10200	10280	10100	13230	7130	10180	10187.29	3.69	0	-13940	10446	10312	10046	9912	9646	10380	9980	132	3050	500	6100	10	1	26314876	2660	-9.76	3.24	12	0.17	-1036.00	3118.00	11680	20230322	-13.44	4715	20230103	114.42	11680	-13.44	20230322	4715	114.42	20230103	11680	-13.44	20230322	4715	114.42	20230103	3.54	N	045970	500	131 억	970352	N	N	3	N	N
162	20230703	160410	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10180	420	2	4.30	5615242990	558796	186.36	9780	10180	9780	12680	6840	9760	10048.34	3.22	0	122359	10106	9932	9676	9502	9246	10020	9590	132	2920	500	5850	10	1	26314876	2679	-9.83	3.26	12	2.12	-1036.00	3118.00	11680	20230322	-12.84	4715	20230103	115.91	11680	-12.84	20230322	4715	115.91	20230103	11680	-12.84	20230322	4715	115.91	20230103	3.60	N	045970	500	131 억	848224	N	N	3	N	N
163	20230703	150413	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10100	340	2	3.48	5141638700	512108	170.79	9780	10170	9780	12680	6840	9760	10040.15	3.22	0	121912	10106	9932	9676	9502	9246	10020	9590	132	2920	500	5850	10	1	26314876	2658	-9.75	3.24	12	1.95	-1036.00	3118.00	11680	20230322	-13.53	4715	20230103	114.21	11680	-13.53	20230322	4715	114.21	20230103	11680	-13.53	20230322	4715	114.21	20230103	3.60	N	045970	500	131 억	848224	N	N	0	N	N
164	20230703	140412	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10040	280	2	2.87	4550157450	453398	151.21	9780	10170	9780	12680	6840	9760	10035.68	3.22	0	126800	10106	9932	9676	9502	9246	10020	9590	132	2920	500	5850	10	1	26314876	2642	-9.69	3.22	12	1.72	-1036.00	3118.00	11680	20230322	-14.04	4715	20230103	112.94	11680	-14.04	20230322	4715	112.94	20230103	11680	-14.04	20230322	4715	112.94	20230103	3.60	N	045970	500	131 억	848224	N	N	0	N	N
165	20230703	130412	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10100	340	2	3.48	4102093330	408942	136.38	9780	10170	9780	12680	6840	9760	10030.99	3.22	0	120711	10106	9932	9676	9502	9246	10020	9590	132	2920	500	5850	10	1	26314876	2658	-9.75	3.24	12	1.55	-1036.00	3118.00	11680	20230322	-13.53	4715	20230103	114.21	11680	-13.53	20230322	4715	114.21	20230103	11680	-13.53	20230322	4715	114.21	20230103	3.60	N	045970	500	131 억	848224	N	N	0	N	N
166	20230703	120413	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10150	390	2	4.00	3227968210	322699	107.62	9780	10160	9780	12680	6840	9760	10003.03	3.22	0	110825	10106	9932	9676	9502	9246	10020	9590	132	2920	500	5850	10	1	26314876	2671	-9.80	3.26	12	1.23	-1036.00	3118.00	11680	20230322	-13.10	4715	20230103	115.27	11680	-13.10	20230322	4715	115.27	20230103	11680	-13.10	20230322	4715	115.27	20230103	3.60	N	045970	500	131 억	848224	N	N	0	N	N
167	20230703	110411	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9950	190	2	1.95	1948968130	195699	65.27	9780	10050	9780	12680	6840	9760	9959.01	3.22	0	56650	10106	9932	9676	9502	9246	10020	9590	132	2920	500	5850	10	1	26314876	2618	-9.60	3.19	12	0.74	-1036.00	3118.00	11680	20230322	-14.81	4715	20230103	111.03	11680	-14.81	20230322	4715	111.03	20230103	11680	-14.81	20230322	4715	111.03	20230103	3.60	N	045970	500	131 억	848224	N	N	0	N	N
168	20230703	100404	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9950	190	2	1.95	1020551020	102760	34.27	9780	9990	9780	12680	6840	9760	9931.40	3.22	0	31660	10106	9932	9676	9502	9246	10020	9590	132	2920	500	5850	10	1	26314876	2618	-9.60	3.19	12	0.39	-1036.00	3118.00	11680	20230322	-14.81	4715	20230103	111.03	11680	-14.81	20230322	4715	111.03	20230103	11680	-14.81	20230322	4715	111.03	20230103	3.60	N	045970	500	131 억	848224	N	N	0	N	N
169	20230703	090406	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9890	130	2	1.33	180221960	18350	6.12	9780	9920	9780	12680	6840	9760	9821.36	3.22	0	6753	10106	9932	9676	9502	9246	10020	9590	132	2920	500	5850	10	1	26314876	2603	-9.55	3.17	12	0.07	-1036.00	3118.00	11680	20230322	-15.33	4715	20230103	109.76	11680	-15.33	20230322	4715	109.76	20230103	11680	-15.33	20230322	4715	109.76	20230103	3.60	N	045970	500	131 억	848224	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History