KissMeData/052710/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

73 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	160527	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9830	-20	5	-0.20	339671860	34400	56.71	9960	9970	9780	12800	6900	9850	9874.94	6.60	0	-6328	10190	10020	9760	9590	9330	10105	9675	73	2950	500	6690	10	1	14615109	1437	-15.60	0.81	12	0.24	-630.00	12094.00	21850	20230303	-55.01	9030	20230726	8.86	21850	-55.01	20230303	9030	8.86	20230726	31800	-69.09	20230210	9030	8.86	20230726	1.36	N	052710	500	73 억	965092	N	N	1	N	N
3	20230731	150528	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9840	-10	5	-0.10	311209750	31507	51.94	9960	9970	9780	12800	6900	9850	9877.48	6.60	0	-6476	10190	10020	9760	9590	9330	10105	9675	73	2950	500	6690	10	1	14615109	1438	-15.62	0.81	12	0.22	-630.00	12094.00	21850	20230303	-54.97	9030	20230726	8.97	21850	-54.97	20230303	9030	8.97	20230726	31800	-69.06	20230210	9030	8.97	20230726	1.36	N	052710	500	73 억	965092	N	N	1	N	N
4	20230731	140529	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9870	20	2	0.20	234107330	23677	39.03	9960	9970	9780	12800	6900	9850	9887.54	6.60	0	-5173	10190	10020	9760	9590	9330	10105	9675	73	2950	500	6690	10	1	14615109	1443	-15.67	0.82	12	0.16	-630.00	12094.00	21850	20230303	-54.83	9030	20230726	9.30	21850	-54.83	20230303	9030	9.30	20230726	31800	-68.96	20230210	9030	9.30	20230726	1.36	N	052710	500	73 억	965092	N	N	1	N	N
5	20230731	130529	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9850	0	3	0.00	202346740	20455	33.72	9960	9970	9780	12800	6900	9850	9892.29	6.60	0	-4673	10190	10020	9760	9590	9330	10105	9675	73	2950	500	6690	10	1	14615109	1440	-15.63	0.81	12	0.14	-630.00	12094.00	21850	20230303	-54.92	9030	20230726	9.08	21850	-54.92	20230303	9030	9.08	20230726	31800	-69.03	20230210	9030	9.08	20230726	1.36	N	052710	500	73 억	965092	N	N	1	N	N
6	20230731	120534	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9920	70	2	0.71	163418040	16522	27.24	9960	9970	9780	12800	6900	9850	9890.94	6.60	0	-3618	10190	10020	9760	9590	9330	10105	9675	73	2950	500	6690	10	1	14615109	1450	-15.75	0.82	12	0.11	-630.00	12094.00	21850	20230303	-54.60	9030	20230726	9.86	21850	-54.60	20230303	9030	9.86	20230726	31800	-68.81	20230210	9030	9.86	20230726	1.36	N	052710	500	73 억	965092	N	N	1	N	N
7	20230731	110536	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9910	60	2	0.61	130026130	13140	21.66	9960	9970	9780	12800	6900	9850	9895.44	6.60	0	-3988	10190	10020	9760	9590	9330	10105	9675	73	2950	500	6690	10	1	14615109	1448	-15.73	0.82	12	0.09	-630.00	12094.00	21850	20230303	-54.65	9030	20230726	9.75	21850	-54.65	20230303	9030	9.75	20230726	31800	-68.84	20230210	9030	9.75	20230726	1.36	N	052710	500	73 억	965092	N	N	1	N	N
8	20230731	100537	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9950	100	2	1.02	88397490	8950	14.75	9960	9970	9780	12800	6900	9850	9876.81	6.60	0	-3283	10190	10020	9760	9590	9330	10105	9675	73	2950	500	6690	10	1	14615109	1454	-15.79	0.82	12	0.06	-630.00	12094.00	21850	20230303	-54.46	9030	20230726	10.19	21850	-54.46	20230303	9030	10.19	20230726	31800	-68.71	20230210	9030	10.19	20230726	1.36	N	052710	500	73 억	965092	N	N	1	N	N
9	20230731	090527	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9900	50	2	0.51	9811980	988	1.63	9960	9960	9900	12800	6900	9850	9931.15	6.60	0	-1060	10190	10020	9760	9590	9330	10105	9675	73	2950	500	6690	10	1	14615109	1447	-15.71	0.82	12	0.01	-630.00	12094.00	21850	20230303	-54.69	9030	20230726	9.63	21850	-54.69	20230303	9030	9.63	20230726	31800	-68.87	20230210	9030	9.63	20230726	1.36	N	052710	500	73 억	965092	N	N	1	N	N
10	20230728	160530	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9850	250	2	2.60	593228750	60593	72.69	9800	9930	9500	12480	6720	9600	9790.32	6.64	0	-4155	9973	9786	9593	9406	9213	9880	9500	73	2880	500	6520	10	1	14615109	1440	-15.63	0.81	12	0.41	-630.00	12094.00	21850	20230303	-54.92	9030	20230726	9.08	21850	-54.92	20230303	9030	9.08	20230726	31800	-69.03	20230210	9030	9.08	20230726	1.56	N	052710	500	73 억	970221	N	N	1	N	N
11	20230728	150530	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9730	130	2	1.35	562234640	57423	68.89	9800	9930	9500	12480	6720	9600	9791.11	6.64	0	-4430	9973	9786	9593	9406	9213	9880	9500	73	2880	500	6520	10	1	14615109	1422	-15.44	0.80	12	0.39	-630.00	12094.00	21850	20230303	-55.47	9030	20230726	7.75	21850	-55.47	20230303	9030	7.75	20230726	31800	-69.40	20230210	9030	7.75	20230726	1.56	N	052710	500	73 억	970221	N	N	0	N	N
12	20230728	140528	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9850	250	2	2.60	366100070	37397	44.87	9800	9930	9500	12480	6720	9600	9789.56	6.64	0	-841	9973	9786	9593	9406	9213	9880	9500	73	2880	500	6520	10	1	14615109	1440	-15.63	0.81	12	0.26	-630.00	12094.00	21850	20230303	-54.92	9030	20230726	9.08	21850	-54.92	20230303	9030	9.08	20230726	31800	-69.03	20230210	9030	9.08	20230726	1.56	N	052710	500	73 억	970221	N	N	0	N	N
13	20230728	130530	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9830	230	2	2.40	345486320	35304	42.35	9800	9930	9500	12480	6720	9600	9786.04	6.64	0	-1046	9973	9786	9593	9406	9213	9880	9500	73	2880	500	6520	10	1	14615109	1437	-15.60	0.81	12	0.24	-630.00	12094.00	21850	20230303	-55.01	9030	20230726	8.86	21850	-55.01	20230303	9030	8.86	20230726	31800	-69.09	20230210	9030	8.86	20230726	1.56	N	052710	500	73 억	970221	N	N	0	N	N
14	20230728	120527	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9880	280	2	2.92	269952090	27656	33.18	9800	9920	9500	12480	6720	9600	9761.07	6.64	0	1107	9973	9786	9593	9406	9213	9880	9500	73	2880	500	6520	10	1	14615109	1444	-15.68	0.82	12	0.19	-630.00	12094.00	21850	20230303	-54.78	9030	20230726	9.41	21850	-54.78	20230303	9030	9.41	20230726	31800	-68.93	20230210	9030	9.41	20230726	1.56	N	052710	500	73 억	970221	N	N	0	N	N
15	20230728	110532	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9820	220	2	2.29	239178360	24533	29.43	9800	9920	9500	12480	6720	9600	9749.25	6.64	0	714	9973	9786	9593	9406	9213	9880	9500	73	2880	500	6520	10	1	14615109	1435	-15.59	0.81	12	0.17	-630.00	12094.00	21850	20230303	-55.06	9030	20230726	8.75	21850	-55.06	20230303	9030	8.75	20230726	31800	-69.12	20230210	9030	8.75	20230726	1.56	N	052710	500	73 억	970221	N	N	0	N	N
16	20230728	100526	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9680	80	2	0.83	190330050	19533	23.43	9800	9920	9500	12480	6720	9600	9744.03	6.64	0	1320	9973	9786	9593	9406	9213	9880	9500	73	2880	500	6520	10	1	14615109	1415	-15.37	0.80	12	0.13	-630.00	12094.00	21850	20230303	-55.70	9030	20230726	7.20	21850	-55.70	20230303	9030	7.20	20230726	31800	-69.56	20230210	9030	7.20	20230726	1.56	N	052710	500	73 억	970221	N	N	0	N	N
17	20230728	090529	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9620	20	2	0.21	38639820	3992	4.79	9800	9800	9500	12480	6720	9600	9679.31	6.64	0	-2339	9973	9786	9593	9406	9213	9880	9500	73	2880	500	6520	10	1	14615109	1406	-15.27	0.80	12	0.03	-630.00	12094.00	21850	20230303	-55.97	9030	20230726	6.53	21850	-55.97	20230303	9030	6.53	20230726	31800	-69.75	20230210	9030	6.53	20230726	1.56	N	052710	500	73 억	970221	N	N	0	N	N
18	20230727	160526	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9600	330	2	3.56	799708090	83076	35.10	9590	9780	9400	12050	6490	9270	9626.22	6.55	56109	16486	10136	9702	9366	8932	8596	9535	8765	73	2780	500	6300	10	1	14615109	1403	-15.24	0.79	12	0.57	-630.00	12094.00	21850	20230303	-56.06	9030	20230726	6.31	21850	-56.06	20230303	9030	6.31	20230726	31800	-69.81	20230210	9030	6.31	20230726	1.57	N	052710	500	73 억	957882	N	N	1	N	N
19	20230727	150527	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9680	410	2	4.42	721742840	74984	31.68	9590	9780	9400	12050	6490	9270	9625.29	6.55	56109	12875	10136	9702	9366	8932	8596	9535	8765	73	2780	500	6300	10	1	14615109	1415	-15.37	0.80	12	0.51	-630.00	12094.00	21850	20230303	-55.70	9030	20230726	7.20	21850	-55.70	20230303	9030	7.20	20230726	31800	-69.56	20230210	9030	7.20	20230726	1.57	N	052710	500	73 억	957882	N	N	1	N	N
20	20230727	140524	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9770	500	2	5.39	645842420	67158	28.37	9590	9780	9400	12050	6490	9270	9616.76	6.55	56109	11984	10136	9702	9366	8932	8596	9535	8765	73	2780	500	6300	10	1	14615109	1428	-15.51	0.81	12	0.46	-630.00	12094.00	21850	20230303	-55.29	9030	20230726	8.19	21850	-55.29	20230303	9030	8.19	20230726	31800	-69.28	20230210	9030	8.19	20230726	1.57	N	052710	500	73 억	957882	N	N	1	N	N
21	20230727	130524	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9770	500	2	5.39	592541060	61692	26.06	9590	9770	9400	12050	6490	9270	9604.83	6.55	56109	12548	10136	9702	9366	8932	8596	9535	8765	73	2780	500	6300	10	1	14615109	1428	-15.51	0.81	12	0.42	-630.00	12094.00	21850	20230303	-55.29	9030	20230726	8.19	21850	-55.29	20230303	9030	8.19	20230726	31800	-69.28	20230210	9030	8.19	20230726	1.57	N	052710	500	73 억	957882	N	N	1	N	N
22	20230727	120527	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9650	380	2	4.10	484903980	50556	21.36	9590	9740	9400	12050	6490	9270	9591.42	6.55	56109	11758	10136	9702	9366	8932	8596	9535	8765	73	2780	500	6300	10	1	14615109	1410	-15.32	0.80	12	0.35	-630.00	12094.00	21850	20230303	-55.84	9030	20230726	6.87	21850	-55.84	20230303	9030	6.87	20230726	31800	-69.65	20230210	9030	6.87	20230726	1.57	N	052710	500	73 억	957882	N	N	1	N	N
23	20230727	110525	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9730	460	2	4.96	410323660	42865	18.11	9590	9730	9400	12050	6490	9270	9572.46	6.55	56109	11976	10136	9702	9366	8932	8596	9535	8765	73	2780	500	6300	10	1	14615109	1422	-15.44	0.80	12	0.29	-630.00	12094.00	21850	20230303	-55.47	9030	20230726	7.75	21850	-55.47	20230303	9030	7.75	20230726	31800	-69.40	20230210	9030	7.75	20230726	1.57	N	052710	500	73 억	957882	N	N	1	N	N
24	20230727	100525	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9580	310	2	3.34	222472120	23404	9.89	9590	9590	9400	12050	6490	9270	9505.73	6.55	56109	2279	10136	9702	9366	8932	8596	9535	8765	73	2780	500	6300	10	1	14615109	1400	-15.21	0.79	12	0.16	-630.00	12094.00	21850	20230303	-56.16	9030	20230726	6.09	21850	-56.16	20230303	9030	6.09	20230726	31800	-69.87	20230210	9030	6.09	20230726	1.57	N	052710	500	73 억	957882	N	N	1	N	N
25	20230727	090525	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9470	200	2	2.16	52341990	5511	2.33	9590	9590	9400	12050	6490	9270	9497.73	6.55	56109	-1766	10136	9702	9366	8932	8596	9535	8765	73	2780	500	6300	10	1	14615109	1384	-15.03	0.78	12	0.04	-630.00	12094.00	21850	20230303	-56.66	9030	20230726	4.87	21850	-56.66	20230303	9030	4.87	20230726	31800	-70.22	20230210	9030	4.87	20230726	1.57	N	052710	500	73 억	957882	N	N	1	N	N
26	20230726	160523	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	9270	-450	5	-4.63	2182440020	236429	129.62	9720	9800	9030	12630	6810	9720	9230.85	6.17	0	56469	10186	9952	9806	9572	9426	9880	9500	73	2910	500	6600	10	1	14615109	1355	-14.71	0.77	12	1.62	-630.00	12094.00	21850	20230303	-57.57	9030	20230726	2.66	21850	-57.57	20230303	9030	2.66	20230726	31800	-70.85	20230210	9030	2.66	20230726	1.62	N	052710	500	73 억	901773	N	N	1	N	N
27	20230726	150527	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	9080	-640	5	-6.58	1860612930	200926	110.15	9720	9800	9050	12630	6810	9720	9260.19	6.17	0	32829	10186	9952	9806	9572	9426	9880	9500	73	2910	500	6600	10	1	14615109	1327	-14.41	0.75	12	1.37	-630.00	12094.00	21850	20230303	-58.44	9050	20230726	0.33	21850	-58.44	20230303	9050	0.33	20230726	31800	-71.45	20230210	9050	0.33	20230726	1.62	N	052710	500	73 억	901773	N	N	1	N	N
28	20230726	140524	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	9130	-590	5	-6.07	1572036930	169278	92.80	9720	9800	9050	12630	6810	9720	9286.72	6.17	0	24846	10186	9952	9806	9572	9426	9880	9500	73	2910	500	6600	10	1	14615109	1334	-14.49	0.75	12	1.16	-630.00	12094.00	21850	20230303	-58.22	9050	20230726	0.88	21850	-58.22	20230303	9050	0.88	20230726	31800	-71.29	20230210	9050	0.88	20230726	1.62	N	052710	500	73 억	901773	N	N	1	N	N
29	20230726	130522	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	9070	-650	5	-6.69	1293586350	138822	76.11	9720	9800	9050	12630	6810	9720	9318.31	6.17	0	17084	10186	9952	9806	9572	9426	9880	9500	73	2910	500	6600	10	1	14615109	1326	-14.40	0.75	12	0.95	-630.00	12094.00	21850	20230303	-58.49	9050	20230726	0.22	21850	-58.49	20230303	9050	0.22	20230726	31800	-71.48	20230210	9050	0.22	20230726	1.62	N	052710	500	73 억	901773	N	N	1	N	N
30	20230726	120524	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	9210	-510	5	-5.25	1032515940	110221	60.43	9720	9800	9150	12630	6810	9720	9367.69	6.17	0	10857	10186	9952	9806	9572	9426	9880	9500	73	2910	500	6600	10	1	14615109	1346	-14.62	0.76	12	0.75	-630.00	12094.00	21850	20230303	-57.85	9150	20230726	0.66	21850	-57.85	20230303	9150	0.66	20230726	31800	-71.04	20230210	9150	0.66	20230726	1.62	N	052710	500	73 억	901773	N	N	1	N	N
31	20230726	110521	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	9270	-450	5	-4.63	803712360	85457	46.85	9720	9800	9150	12630	6810	9720	9404.87	6.17	0	2024	10186	9952	9806	9572	9426	9880	9500	73	2910	500	6600	10	1	14615109	1355	-14.71	0.77	12	0.58	-630.00	12094.00	21850	20230303	-57.57	9150	20230726	1.31	21850	-57.57	20230303	9150	1.31	20230726	31800	-70.85	20230210	9150	1.31	20230726	1.62	N	052710	500	73 억	901773	N	N	1	N	N
32	20230726	100524	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	9400	-320	5	-3.29	417616690	43879	24.06	9720	9800	9340	12630	6810	9720	9517.46	6.17	0	3740	10186	9952	9806	9572	9426	9880	9500	73	2910	500	6600	10	1	14615109	1374	-14.92	0.78	12	0.30	-630.00	12094.00	21850	20230303	-56.98	9340	20230726	0.64	21850	-56.98	20230303	9340	0.64	20230726	31800	-70.44	20230210	9340	0.64	20230726	1.62	N	052710	500	73 억	901773	N	N	1	N	N
33	20230726	090520	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	9570	-150	5	-1.54	40889230	4231	2.32	9720	9800	9570	12630	6810	9720	9664.20	6.17	0	-1450	10186	9952	9806	9572	9426	9880	9500	73	2910	500	6600	10	1	14615109	1399	-15.19	0.79	12	0.03	-630.00	12094.00	21850	20230303	-56.20	9570	20230726	0.00	21850	-56.20	20230303	9570	0.00	20230726	31800	-69.91	20230210	9570	0.00	20230726	1.62	N	052710	500	73 억	901773	N	N	1	N	N
34	20230725	160518	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	9720	-320	5	-3.19	1781186630	181947	154.33	9930	10040	9660	13050	7030	10040	9789.59	5.84	0	47399	10386	10212	10056	9882	9726	10135	9805	73	3010	500	6820	10	1	14615109	1421	-15.43	0.80	12	1.24	-630.00	12094.00	21850	20230303	-55.51	9660	20230725	0.62	21850	-55.51	20230303	9660	0.62	20230725	31800	-69.43	20230210	9660	0.62	20230725	1.66	N	052710	500	73 억	854034	N	N	1	N	N
35	20230725	150515	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	9730	-310	5	-3.09	1746932840	178422	151.34	9930	10040	9660	13050	7030	10040	9791.02	5.84	0	46752	10386	10212	10056	9882	9726	10135	9805	73	3010	500	6820	10	1	14615109	1422	-15.44	0.80	12	1.22	-630.00	12094.00	21850	20230303	-55.47	9660	20230725	0.72	21850	-55.47	20230303	9660	0.72	20230725	31800	-69.40	20230210	9660	0.72	20230725	1.66	N	052710	500	73 억	854034	N	N	1	N	N
36	20230725	140516	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	9750	-290	5	-2.89	1479991620	150894	127.99	9930	10040	9700	13050	7030	10040	9808.15	5.84	0	35835	10386	10212	10056	9882	9726	10135	9805	73	3010	500	6820	10	1	14615109	1425	-15.48	0.81	12	1.03	-630.00	12094.00	21850	20230303	-55.38	9700	20230725	0.52	21850	-55.38	20230303	9700	0.52	20230725	31800	-69.34	20230210	9700	0.52	20230725	1.66	N	052710	500	73 억	854034	N	N	1	N	N
37	20230725	130520	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	9820	-220	5	-2.19	1030085830	104705	88.81	9930	10040	9750	13050	7030	10040	9837.98	5.84	0	14412	10386	10212	10056	9882	9726	10135	9805	73	3010	500	6820	10	1	14615109	1435	-15.59	0.81	12	0.72	-630.00	12094.00	21850	20230303	-55.06	9750	20230725	0.72	21850	-55.06	20230303	9750	0.72	20230725	31800	-69.12	20230210	9750	0.72	20230725	1.66	N	052710	500	73 억	854034	N	N	1	N	N
38	20230725	120520	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	9810	-230	5	-2.29	804187020	81609	69.22	9930	10040	9790	13050	7030	10040	9854.15	5.84	0	4638	10386	10212	10056	9882	9726	10135	9805	73	3010	500	6820	10	1	14615109	1434	-15.57	0.81	12	0.56	-630.00	12094.00	21850	20230303	-55.10	9790	20230725	0.20	21850	-55.10	20230303	9790	0.20	20230725	31800	-69.15	20230210	9790	0.20	20230725	1.66	N	052710	500	73 억	854034	N	N	1	N	N
39	20230725	110517	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	9810	-230	5	-2.29	676968730	68647	58.23	9930	10040	9800	13050	7030	10040	9861.59	5.84	0	4324	10386	10212	10056	9882	9726	10135	9805	73	3010	500	6820	10	1	14615109	1434	-15.57	0.81	12	0.47	-630.00	12094.00	21850	20230303	-55.10	9800	20230725	0.10	21850	-55.10	20230303	9800	0.10	20230725	31800	-69.15	20230210	9800	0.10	20230725	1.66	N	052710	500	73 억	854034	N	N	1	N	N
40	20230725	100517	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	9970	-70	5	-0.70	341303860	34502	29.26	9930	10040	9840	13050	7030	10040	9892.29	5.84	0	4340	10386	10212	10056	9882	9726	10135	9805	73	3010	500	6820	10	1	14615109	1457	-15.83	0.82	12	0.24	-630.00	12094.00	21850	20230303	-54.37	9840	20230725	1.32	21850	-54.37	20230303	9840	1.32	20230725	31800	-68.65	20230210	9840	1.32	20230725	1.66	N	052710	500	73 억	854034	N	N	1	N	N
41	20230725	090517	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	9940	-100	5	-1.00	24333220	2453	2.08	9930	10040	9910	13050	7030	10040	9919.78	5.84	0	-1665	10386	10212	10056	9882	9726	10135	9805	73	3010	500	6820	10	1	14615109	1453	-15.78	0.82	12	0.02	-630.00	12094.00	21850	20230303	-54.51	9900	20230724	0.40	21850	-54.51	20230303	9900	0.40	20230724	31800	-68.74	20230210	9900	0.40	20230724	1.66	N	052710	500	73 억	854034	N	N	1	N	N
42	20230724	160519	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	10040	-210	5	-2.05	1176905800	117873	156.61	10230	10230	9900	13320	7180	10250	9984.34	5.64	0	28986	10803	10526	10373	10096	9943	10450	10020	73	3070	500	6970	10	1	14615109	1467	-15.94	0.83	12	0.81	-630.00	12094.00	21850	20230303	-54.05	9900	20230724	1.41	21850	-54.05	20230303	9900	1.41	20230724	31800	-68.43	20230210	9900	1.41	20230724	1.73	N	052710	500	73 억	824207	N	N	1	N	N
43	20230724	150514	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	10040	-210	5	-2.05	1120818950	112251	149.14	10230	10230	9900	13320	7180	10250	9984.94	5.64	0	27988	10803	10526	10373	10096	9943	10450	10020	73	3070	500	6970	10	1	14615109	1467	-15.94	0.83	12	0.77	-630.00	12094.00	21850	20230303	-54.05	9900	20230724	1.41	21850	-54.05	20230303	9900	1.41	20230724	31800	-68.43	20230210	9900	1.41	20230724	1.73	N	052710	500	73 억	824207	N	N	0	N	N
44	20230724	140514	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	9930	-320	5	-3.12	980185330	98144	130.39	10230	10230	9900	13320	7180	10250	9987.22	5.64	0	21717	10803	10526	10373	10096	9943	10450	10020	73	3070	500	6970	10	1	14615109	1451	-15.76	0.82	12	0.67	-630.00	12094.00	21850	20230303	-54.55	9900	20230724	0.30	21850	-54.55	20230303	9900	0.30	20230724	31800	-68.77	20230210	9900	0.30	20230724	1.73	N	052710	500	73 억	824207	N	N	0	N	N
45	20230724	130515	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	9960	-290	5	-2.83	771083670	77109	102.45	10230	10230	9900	13320	7180	10250	9999.92	5.64	0	19054	10803	10526	10373	10096	9943	10450	10020	73	3070	500	6970	10	1	14615109	1456	-15.81	0.82	12	0.53	-630.00	12094.00	21850	20230303	-54.42	9900	20230724	0.61	21850	-54.42	20230303	9900	0.61	20230724	31800	-68.68	20230210	9900	0.61	20230724	1.73	N	052710	500	73 억	824207	N	N	0	N	N
46	20230724	120515	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	10020	-230	5	-2.24	711768700	71169	94.56	10230	10230	9900	13320	7180	10250	10001.11	5.64	0	19172	10803	10526	10373	10096	9943	10450	10020	73	3070	500	6970	10	1	14615109	1464	-15.90	0.83	12	0.49	-630.00	12094.00	21850	20230303	-54.14	9900	20230724	1.21	21850	-54.14	20230303	9900	1.21	20230724	31800	-68.49	20230210	9900	1.21	20230724	1.73	N	052710	500	73 억	824207	N	N	0	N	N
47	20230724	110518	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	10070	-180	5	-1.76	585463460	58535	77.77	10230	10230	9900	13320	7180	10250	10001.94	5.64	0	16463	10803	10526	10373	10096	9943	10450	10020	73	3070	500	6970	10	1	14615109	1472	-15.98	0.83	12	0.40	-630.00	12094.00	21850	20230303	-53.91	9900	20230724	1.72	21850	-53.91	20230303	9900	1.72	20230724	31800	-68.33	20230210	9900	1.72	20230724	1.73	N	052710	500	73 억	824207	N	N	0	N	N
48	20230724	100512	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	10000	-250	5	-2.44	509226500	50934	67.67	10230	10230	9900	13320	7180	10250	9997.77	5.64	0	12777	10803	10526	10373	10096	9943	10450	10020	73	3070	500	6970	10	1	14615109	1462	-15.87	0.83	12	0.35	-630.00	12094.00	21850	20230303	-54.23	9900	20230724	1.01	21850	-54.23	20230303	9900	1.01	20230724	31800	-68.55	20230210	9900	1.01	20230724	1.73	N	052710	500	73 억	824207	N	N	0	N	N
49	20230724	090516	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	9970	-280	5	-2.73	108266120	10770	14.31	10230	10230	9950	13320	7180	10250	10052.56	5.64	0	-3270	10803	10526	10373	10096	9943	10450	10020	73	3070	500	6970	10	1	14615109	1457	-15.83	0.82	12	0.07	-630.00	12094.00	21850	20230303	-54.37	9950	20230724	0.20	21850	-54.37	20230303	9950	0.20	20230724	31800	-68.65	20230210	9950	0.20	20230724	1.73	N	052710	500	73 억	824207	N	N	0	N	N
50	20230721	160511	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	10250	-220	5	-2.10	781382740	75170	60.66	10440	10650	10220	13610	7330	10470	10395.44	5.66	0	-2306	10803	10636	10493	10326	10183	10720	10410	73	3140	500	7110	10	1	14615109	1498	-16.27	0.85	12	0.51	-630.00	12094.00	21850	20230303	-53.09	10220	20230721	0.29	21850	-53.09	20230303	10220	0.29	20230721	31800	-67.77	20230210	10220	0.29	20230721	1.73	N	052710	500	73 억	826797	N	N	0	N	N
51	20230721	150514	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	10290	-180	5	-1.72	672711700	64569	52.11	10440	10650	10290	13610	7330	10470	10418.49	5.66	0	-4029	10803	10636	10493	10326	10183	10720	10410	73	3140	500	7110	10	1	14615109	1504	-16.33	0.85	12	0.44	-630.00	12094.00	21850	20230303	-52.91	10290	20230721	0.00	21850	-52.91	20230303	10290	0.00	20230721	31800	-67.64	20230210	10290	0.00	20230721	1.73	N	052710	500	73 억	826797	N	N	0	N	N
52	20230721	140511	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10350	-120	5	-1.15	460266750	43986	35.50	10440	10650	10350	13610	7330	10470	10463.94	5.66	0	-1990	10803	10636	10493	10326	10183	10720	10410	73	3140	500	7110	10	1	14615109	1513	-16.43	0.86	12	0.30	-630.00	12094.00	21850	20230303	-52.63	10300	20230707	0.49	21850	-52.63	20230303	10300	0.49	20230707	31800	-67.45	20230210	10300	0.49	20230707	1.73	N	052710	500	73 억	826797	N	N	0	N	N
53	20230721	130513	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10480	10	2	0.10	326297540	31068	25.07	10440	10650	10360	13610	7330	10470	10502.69	5.66	0	-2864	10803	10636	10493	10326	10183	10720	10410	73	3140	500	7110	10	1	14615109	1532	-16.63	0.87	12	0.21	-630.00	12094.00	21850	20230303	-52.04	10300	20230707	1.75	21850	-52.04	20230303	10300	1.75	20230707	31800	-67.04	20230210	10300	1.75	20230707	1.73	N	052710	500	73 억	826797	N	N	0	N	N
54	20230721	120517	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10550	80	2	0.76	208805170	19850	16.02	10440	10650	10360	13610	7330	10470	10519.15	5.66	0	355	10803	10636	10493	10326	10183	10720	10410	73	3140	500	7110	10	1	14615109	1542	-16.75	0.87	12	0.14	-630.00	12094.00	21850	20230303	-51.72	10300	20230707	2.43	21850	-51.72	20230303	10300	2.43	20230707	31800	-66.82	20230210	10300	2.43	20230707	1.73	N	052710	500	73 억	826797	N	N	0	N	N
55	20230721	110515	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10600	130	2	1.24	175481490	16706	13.48	10440	10650	10360	13610	7330	10470	10504.10	5.66	0	794	10803	10636	10493	10326	10183	10720	10410	73	3140	500	7110	10	1	14615109	1549	-16.83	0.88	12	0.11	-630.00	12094.00	21850	20230303	-51.49	10300	20230707	2.91	21850	-51.49	20230303	10300	2.91	20230707	31800	-66.67	20230210	10300	2.91	20230707	1.73	N	052710	500	73 억	826797	N	N	0	N	N
56	20230721	100514	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10620	150	2	1.43	145451630	13868	11.19	10440	10650	10360	13610	7330	10470	10488.29	5.66	0	674	10803	10636	10493	10326	10183	10720	10410	73	3140	500	7110	10	1	14615109	1552	-16.86	0.88	12	0.09	-630.00	12094.00	21850	20230303	-51.40	10300	20230707	3.11	21850	-51.40	20230303	10300	3.11	20230707	31800	-66.60	20230210	10300	3.11	20230707	1.73	N	052710	500	73 억	826797	N	N	0	N	N
57	20230721	090515	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10370	-100	5	-0.96	40089780	3840	3.10	10440	10580	10370	13610	7330	10470	10440.05	5.66	0	-1749	10803	10636	10493	10326	10183	10720	10410	73	3140	500	7110	10	1	14615109	1516	-16.46	0.86	12	0.03	-630.00	12094.00	21850	20230303	-52.54	10300	20230707	0.68	21850	-52.54	20230303	10300	0.68	20230707	31800	-67.39	20230210	10300	0.68	20230707	1.73	N	052710	500	73 억	826797	N	N	0	N	N
58	20230720	160511	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10470	-230	5	-2.15	1300606680	123875	176.68	10410	10660	10350	13910	7490	10700	10499.38	5.35	0	43734	11200	10950	10680	10430	10160	10815	10295	73	3210	500	7270	10	1	14615109	1530	-16.62	0.87	12	0.85	-630.00	12094.00	21850	20230303	-52.08	10300	20230707	1.65	21850	-52.08	20230303	10300	1.65	20230707	31800	-67.08	20230210	10300	1.65	20230707	1.71	N	052710	500	73 억	782375	N	N	1	N	N
59	20230720	150509	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10530	-170	5	-1.59	1103237190	105087	149.88	10410	10660	10350	13910	7490	10700	10498.32	5.35	0	39020	11200	10950	10680	10430	10160	10815	10295	73	3210	500	7270	10	1	14615109	1539	-16.71	0.87	12	0.72	-630.00	12094.00	21850	20230303	-51.81	10300	20230707	2.23	21850	-51.81	20230303	10300	2.23	20230707	31800	-66.89	20230210	10300	2.23	20230707	1.71	N	052710	500	73 억	782375	N	N	1	N	N
60	20230720	140509	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10550	-150	5	-1.40	747820700	71416	101.86	10410	10600	10350	13910	7490	10700	10471.33	5.35	0	16722	11200	10950	10680	10430	10160	10815	10295	73	3210	500	7270	10	1	14615109	1542	-16.75	0.87	12	0.49	-630.00	12094.00	21850	20230303	-51.72	10300	20230707	2.43	21850	-51.72	20230303	10300	2.43	20230707	31800	-66.82	20230210	10300	2.43	20230707	1.71	N	052710	500	73 억	782375	N	N	1	N	N
61	20230720	130508	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10510	-190	5	-1.78	665620870	63607	90.72	10410	10600	10350	13910	7490	10700	10464.59	5.35	0	17418	11200	10950	10680	10430	10160	10815	10295	73	3210	500	7270	10	1	14615109	1536	-16.68	0.87	12	0.44	-630.00	12094.00	21850	20230303	-51.90	10300	20230707	2.04	21850	-51.90	20230303	10300	2.04	20230707	31800	-66.95	20230210	10300	2.04	20230707	1.71	N	052710	500	73 억	782375	N	N	1	N	N
62	20230720	120514	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10550	-150	5	-1.40	503607080	48189	68.73	10410	10600	10350	13910	7490	10700	10450.66	5.35	0	7274	11200	10950	10680	10430	10160	10815	10295	73	3210	500	7270	10	1	14615109	1542	-16.75	0.87	12	0.33	-630.00	12094.00	21850	20230303	-51.72	10300	20230707	2.43	21850	-51.72	20230303	10300	2.43	20230707	31800	-66.82	20230210	10300	2.43	20230707	1.71	N	052710	500	73 억	782375	N	N	1	N	N
63	20230720	110512	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10500	-200	5	-1.87	414363710	39697	56.62	10410	10600	10350	13910	7490	10700	10438.16	5.35	0	5426	11200	10950	10680	10430	10160	10815	10295	73	3210	500	7270	10	1	14615109	1535	-16.67	0.87	12	0.27	-630.00	12094.00	21850	20230303	-51.95	10300	20230707	1.94	21850	-51.95	20230303	10300	1.94	20230707	31800	-66.98	20230210	10300	1.94	20230707	1.71	N	052710	500	73 억	782375	N	N	1	N	N
64	20230720	100507	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10500	-200	5	-1.87	313594590	30123	42.96	10410	10520	10350	13910	7490	10700	10410.47	5.35	0	3262	11200	10950	10680	10430	10160	10815	10295	73	3210	500	7270	10	1	14615109	1535	-16.67	0.87	12	0.21	-630.00	12094.00	21850	20230303	-51.95	10300	20230707	1.94	21850	-51.95	20230303	10300	1.94	20230707	31800	-66.98	20230210	10300	1.94	20230707	1.71	N	052710	500	73 억	782375	N	N	1	N	N
65	20230720	090507	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10410	-290	5	-2.71	46917840	4504	6.42	10410	10520	10410	13910	7490	10700	10416.93	5.35	0	-409	11200	10950	10680	10430	10160	10815	10295	73	3210	500	7270	10	1	14615109	1521	-16.52	0.86	12	0.03	-630.00	12094.00	21850	20230303	-52.36	10300	20230707	1.07	21850	-52.36	20230303	10300	1.07	20230707	31800	-67.26	20230210	10300	1.07	20230707	1.71	N	052710	500	73 억	782375	N	N	1	N	N
66	20230719	160518	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10700	-100	5	-0.93	741650280	69931	97.68	10930	10930	10410	14040	7560	10800	10605.45	5.40	0	-9076	11446	11122	10956	10632	10466	11040	10550	73	3240	500	7340	10	1	14615109	1564	-16.98	0.88	12	0.48	-630.00	12094.00	21850	20230303	-51.03	10300	20230707	3.88	21850	-51.03	20230303	10300	3.88	20230707	31800	-66.35	20230210	10300	3.88	20230707	1.71	N	052710	500	73 억	789795	N	N	1	N	N
67	20230719	150516	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10660	-140	5	-1.30	660067640	62289	87.01	10930	10930	10410	14040	7560	10800	10596.86	5.40	0	-4024	11446	11122	10956	10632	10466	11040	10550	73	3240	500	7340	10	1	14615109	1558	-16.92	0.88	12	0.43	-630.00	12094.00	21850	20230303	-51.21	10300	20230707	3.50	21850	-51.21	20230303	10300	3.50	20230707	31800	-66.48	20230210	10300	3.50	20230707	1.71	N	052710	500	73 억	789795	N	N	0	N	N
68	20230719	140517	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10450	-350	5	-3.24	535652680	50407	70.41	10930	10930	10440	14040	7560	10800	10626.55	5.40	0	-6444	11446	11122	10956	10632	10466	11040	10550	73	3240	500	7340	10	1	14615109	1527	-16.59	0.86	12	0.34	-630.00	12094.00	21850	20230303	-52.17	10300	20230707	1.46	21850	-52.17	20230303	10300	1.46	20230707	31800	-67.14	20230210	10300	1.46	20230707	1.71	N	052710	500	73 억	789795	N	N	0	N	N
69	20230719	130512	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10640	-160	5	-1.48	377384080	35379	49.42	10930	10930	10590	14040	7560	10800	10666.90	5.40	0	-1347	11446	11122	10956	10632	10466	11040	10550	73	3240	500	7340	10	1	14615109	1555	-16.89	0.88	12	0.24	-630.00	12094.00	21850	20230303	-51.30	10300	20230707	3.30	21850	-51.30	20230303	10300	3.30	20230707	31800	-66.54	20230210	10300	3.30	20230707	1.71	N	052710	500	73 억	789795	N	N	0	N	N
70	20230719	120517	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10590	-210	5	-1.94	325437880	30483	42.58	10930	10930	10590	14040	7560	10800	10676.05	5.40	0	-2263	11446	11122	10956	10632	10466	11040	10550	73	3240	500	7340	10	1	14615109	1548	-16.81	0.88	12	0.21	-630.00	12094.00	21850	20230303	-51.53	10300	20230707	2.82	21850	-51.53	20230303	10300	2.82	20230707	31800	-66.70	20230210	10300	2.82	20230707	1.71	N	052710	500	73 억	789795	N	N	0	N	N
71	20230719	110517	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10690	-110	5	-1.02	199906970	18672	26.08	10930	10930	10660	14040	7560	10800	10706.24	5.40	0	-312	11446	11122	10956	10632	10466	11040	10550	73	3240	500	7340	10	1	14615109	1562	-16.97	0.88	12	0.13	-630.00	12094.00	21850	20230303	-51.08	10300	20230707	3.79	21850	-51.08	20230303	10300	3.79	20230707	31800	-66.38	20230210	10300	3.79	20230707	1.71	N	052710	500	73 억	789795	N	N	0	N	N
72	20230719	100513	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10670	-130	5	-1.20	141652640	13230	18.48	10930	10930	10660	14040	7560	10800	10706.93	5.40	0	-952	11446	11122	10956	10632	10466	11040	10550	73	3240	500	7340	10	1	14615109	1559	-16.94	0.88	12	0.09	-630.00	12094.00	21850	20230303	-51.17	10300	20230707	3.59	21850	-51.17	20230303	10300	3.59	20230707	31800	-66.45	20230210	10300	3.59	20230707	1.71	N	052710	500	73 억	789795	N	N	0	N	N
73	20230719	090513	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10920	120	2	1.11	8756660	803	1.12	10930	10930	10860	14040	7560	10800	10904.93	5.40	0	-561	11446	11122	10956	10632	10466	11040	10550	73	3240	500	7340	10	1	14615109	1596	-17.33	0.90	12	0.01	-630.00	12094.00	21850	20230303	-50.02	10300	20230707	6.02	21850	-50.02	20230303	10300	6.02	20230707	31800	-65.66	20230210	10300	6.02	20230707	1.71	N	052710	500	73 억	789795	N	N	0	N	N
74	20230718	160513	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10800	-340	5	-3.05	780454120	71562	90.84	11210	11280	10790	14480	7800	11140	10906.03	5.38	0	5406	11520	11330	11170	10980	10820	11250	10900	73	3340	500	7570	10	1	14615109	1578	-17.14	0.89	12	0.49	-630.00	12094.00	21850	20230303	-50.57	10300	20230707	4.85	21850	-50.57	20230303	10300	4.85	20230707	31800	-66.04	20230210	10300	4.85	20230707	1.70	N	052710	500	73 억	786499	N	N	0	N	N
75	20230718	150513	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10830	-310	5	-2.78	728631840	66767	84.75	11210	11280	10790	14480	7800	11140	10913.05	5.38	0	5138	11520	11330	11170	10980	10820	11250	10900	73	3340	500	7570	10	1	14615109	1583	-17.19	0.90	12	0.46	-630.00	12094.00	21850	20230303	-50.43	10300	20230707	5.15	21850	-50.43	20230303	10300	5.15	20230707	31800	-65.94	20230210	10300	5.15	20230707	1.70	N	052710	500	73 억	786499	N	N	0	N	N
76	20230718	140510	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10850	-290	5	-2.60	620327760	56752	72.04	11210	11280	10830	14480	7800	11140	10930.50	5.38	0	3047	11520	11330	11170	10980	10820	11250	10900	73	3340	500	7570	10	1	14615109	1586	-17.22	0.90	12	0.39	-630.00	12094.00	21850	20230303	-50.34	10300	20230707	5.34	21850	-50.34	20230303	10300	5.34	20230707	31800	-65.88	20230210	10300	5.34	20230707	1.70	N	052710	500	73 억	786499	N	N	0	N	N
77	20230718	130510	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10870	-270	5	-2.42	519207580	47430	60.21	11210	11280	10840	14480	7800	11140	10946.82	5.38	0	2268	11520	11330	11170	10980	10820	11250	10900	73	3340	500	7570	10	1	14615109	1589	-17.25	0.90	12	0.32	-630.00	12094.00	21850	20230303	-50.25	10300	20230707	5.53	21850	-50.25	20230303	10300	5.53	20230707	31800	-65.82	20230210	10300	5.53	20230707	1.70	N	052710	500	73 억	786499	N	N	0	N	N
78	20230718	120513	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10900	-240	5	-2.15	422896510	38567	48.96	11210	11280	10880	14480	7800	11140	10965.24	5.38	0	1999	11520	11330	11170	10980	10820	11250	10900	73	3340	500	7570	10	1	14615109	1593	-17.30	0.90	12	0.26	-630.00	12094.00	21850	20230303	-50.11	10300	20230707	5.83	21850	-50.11	20230303	10300	5.83	20230707	31800	-65.72	20230210	10300	5.83	20230707	1.70	N	052710	500	73 억	786499	N	N	0	N	N
79	20230718	110514	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10930	-210	5	-1.89	256496770	23327	29.61	11210	11280	10890	14480	7800	11140	10995.70	5.38	0	1328	11520	11330	11170	10980	10820	11250	10900	73	3340	500	7570	10	1	14615109	1597	-17.35	0.90	12	0.16	-630.00	12094.00	21850	20230303	-49.98	10300	20230707	6.12	21850	-49.98	20230303	10300	6.12	20230707	31800	-65.63	20230210	10300	6.12	20230707	1.70	N	052710	500	73 억	786499	N	N	0	N	N
80	20230718	100509	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10920	-220	5	-1.97	158490330	14371	18.24	11210	11280	10900	14480	7800	11140	11028.48	5.38	0	-2108	11520	11330	11170	10980	10820	11250	10900	73	3340	500	7570	10	1	14615109	1596	-17.33	0.90	12	0.10	-630.00	12094.00	21850	20230303	-50.02	10300	20230707	6.02	21850	-50.02	20230303	10300	6.02	20230707	31800	-65.66	20230210	10300	6.02	20230707	1.70	N	052710	500	73 억	786499	N	N	0	N	N
81	20230718	090510	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11200	60	2	0.54	12726620	1131	1.44	11210	11280	11200	14480	7800	11140	11252.54	5.38	0	-664	11520	11330	11170	10980	10820	11250	10900	73	3340	500	7570	10	1	14615109	1637	-17.78	0.93	12	0.01	-630.00	12094.00	21850	20230303	-48.74	10300	20230707	8.74	21850	-48.74	20230303	10300	8.74	20230707	31800	-64.78	20230210	10300	8.74	20230707	1.70	N	052710	500	73 억	786499	N	N	0	N	N
82	20230717	160511	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11140	120	2	1.09	879683050	78292	137.08	11210	11360	11010	14320	7720	11020	11236.10	5.40	0	-2823	11373	11196	11043	10866	10713	11120	10790	73	3300	500	7490	10	1	14615109	1628	-17.68	0.92	12	0.54	-630.00	12094.00	21850	20230303	-49.02	10300	20230707	8.16	21850	-49.02	20230303	10300	8.16	20230707	31800	-64.97	20230210	10300	8.16	20230707	1.73	N	052710	500	73 억	789075	N	N	1	N	N
83	20230717	150508	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11170	150	2	1.36	832876630	74101	129.74	11210	11360	11010	14320	7720	11020	11239.75	5.40	0	-1534	11373	11196	11043	10866	10713	11120	10790	73	3300	500	7490	10	1	14615109	1633	-17.73	0.92	12	0.51	-630.00	12094.00	21850	20230303	-48.88	10300	20230707	8.45	21850	-48.88	20230303	10300	8.45	20230707	31800	-64.87	20230210	10300	8.45	20230707	1.73	N	052710	500	73 억	789075	N	N	1	N	N
84	20230717	140510	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11240	220	2	2.00	736781740	65496	114.67	11210	11360	11010	14320	7720	11020	11249.26	5.40	0	-107	11373	11196	11043	10866	10713	11120	10790	73	3300	500	7490	10	1	14615109	1643	-17.84	0.93	12	0.45	-630.00	12094.00	21850	20230303	-48.56	10300	20230707	9.13	21850	-48.56	20230303	10300	9.13	20230707	31800	-64.65	20230210	10300	9.13	20230707	1.73	N	052710	500	73 억	789075	N	N	1	N	N
85	20230717	130506	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11300	280	2	2.54	644480390	57281	100.29	11210	11360	11010	14320	7720	11020	11251.21	5.40	0	2998	11373	11196	11043	10866	10713	11120	10790	73	3300	500	7490	10	1	14615109	1652	-17.94	0.93	12	0.39	-630.00	12094.00	21850	20230303	-48.28	10300	20230707	9.71	21850	-48.28	20230303	10300	9.71	20230707	31800	-64.47	20230210	10300	9.71	20230707	1.73	N	052710	500	73 억	789075	N	N	1	N	N
86	20230717	120512	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11320	300	2	2.72	589483380	52421	91.78	11210	11360	11010	14320	7720	11020	11245.18	5.40	0	3846	11373	11196	11043	10866	10713	11120	10790	73	3300	500	7490	10	1	14615109	1654	-17.97	0.94	12	0.36	-630.00	12094.00	21850	20230303	-48.19	10300	20230707	9.90	21850	-48.19	20230303	10300	9.90	20230707	31800	-64.40	20230210	10300	9.90	20230707	1.73	N	052710	500	73 억	789075	N	N	1	N	N
87	20230717	110506	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11250	230	2	2.09	443573600	39537	69.22	11210	11340	11010	14320	7720	11020	11219.20	5.40	0	3409	11373	11196	11043	10866	10713	11120	10790	73	3300	500	7490	10	1	14615109	1644	-17.86	0.93	12	0.27	-630.00	12094.00	21850	20230303	-48.51	10300	20230707	9.22	21850	-48.51	20230303	10300	9.22	20230707	31800	-64.62	20230210	10300	9.22	20230707	1.73	N	052710	500	73 억	789075	N	N	1	N	N
88	20230717	100508	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11240	220	2	2.00	348340610	31060	54.38	11210	11340	11010	14320	7720	11020	11215.09	5.40	0	6004	11373	11196	11043	10866	10713	11120	10790	73	3300	500	7490	10	1	14615109	1643	-17.84	0.93	12	0.21	-630.00	12094.00	21850	20230303	-48.56	10300	20230707	9.13	21850	-48.56	20230303	10300	9.13	20230707	31800	-64.65	20230210	10300	9.13	20230707	1.73	N	052710	500	73 억	789075	N	N	1	N	N
89	20230717	090506	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11060	40	2	0.36	51645190	4626	8.10	11210	11230	11060	14320	7720	11020	11164.11	5.40	0	-852	11373	11196	11043	10866	10713	11120	10790	73	3300	500	7490	10	1	14615109	1616	-17.56	0.91	12	0.03	-630.00	12094.00	21850	20230303	-49.38	10300	20230707	7.38	21850	-49.38	20230303	10300	7.38	20230707	31800	-65.22	20230210	10300	7.38	20230707	1.73	N	052710	500	73 억	789075	N	N	1	N	N
90	20230714	160506	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11020	-110	5	-0.99	623993800	56677	52.78	11220	11220	10890	14460	7800	11130	11009.61	5.47	0	-10922	11476	11302	11066	10892	10656	11390	10980	73	3330	500	7560	10	1	14615109	1611	-17.49	0.91	12	0.39	-630.00	12094.00	21850	20230303	-49.57	10300	20230707	6.99	21850	-49.57	20230303	10300	6.99	20230707	31800	-65.35	20230210	10300	6.99	20230707	1.77	N	052710	500	73 억	799796	N	N	1	N	N
91	20230714	150509	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11050	-80	5	-0.72	596550620	54186	50.46	11220	11220	10890	14460	7800	11130	11009.31	5.47	0	-10485	11476	11302	11066	10892	10656	11390	10980	73	3330	500	7560	10	1	14615109	1615	-17.54	0.91	12	0.37	-630.00	12094.00	21850	20230303	-49.43	10300	20230707	7.28	21850	-49.43	20230303	10300	7.28	20230707	31800	-65.25	20230210	10300	7.28	20230707	1.77	N	052710	500	73 억	799796	N	N	1	N	N
92	20230714	140511	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11050	-80	5	-0.72	513671980	46644	43.44	11220	11220	10890	14460	7800	11130	11012.61	5.47	0	-12400	11476	11302	11066	10892	10656	11390	10980	73	3330	500	7560	10	1	14615109	1615	-17.54	0.91	12	0.32	-630.00	12094.00	21850	20230303	-49.43	10300	20230707	7.28	21850	-49.43	20230303	10300	7.28	20230707	31800	-65.25	20230210	10300	7.28	20230707	1.77	N	052710	500	73 억	799796	N	N	1	N	N
93	20230714	130504	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11090	-40	5	-0.36	471239320	42824	39.88	11220	11220	10890	14460	7800	11130	11004.09	5.47	0	-10096	11476	11302	11066	10892	10656	11390	10980	73	3330	500	7560	10	1	14615109	1621	-17.60	0.92	12	0.29	-630.00	12094.00	21850	20230303	-49.24	10300	20230707	7.67	21850	-49.24	20230303	10300	7.67	20230707	31800	-65.13	20230210	10300	7.67	20230707	1.77	N	052710	500	73 억	799796	N	N	1	N	N
94	20230714	120505	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11040	-90	5	-0.81	435095270	39553	36.83	11220	11220	10890	14460	7800	11130	11000.31	5.47	0	-9033	11476	11302	11066	10892	10656	11390	10980	73	3330	500	7560	10	1	14615109	1614	-17.52	0.91	12	0.27	-630.00	12094.00	21850	20230303	-49.47	10300	20230707	7.18	21850	-49.47	20230303	10300	7.18	20230707	31800	-65.28	20230210	10300	7.18	20230707	1.77	N	052710	500	73 억	799796	N	N	1	N	N
95	20230714	110508	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11030	-100	5	-0.90	389595640	35428	32.99	11220	11220	10890	14460	7800	11130	10996.83	5.47	0	-8400	11476	11302	11066	10892	10656	11390	10980	73	3330	500	7560	10	1	14615109	1612	-17.51	0.91	12	0.24	-630.00	12094.00	21850	20230303	-49.52	10300	20230707	7.09	21850	-49.52	20230303	10300	7.09	20230707	31800	-65.31	20230210	10300	7.09	20230707	1.77	N	052710	500	73 억	799796	N	N	1	N	N
96	20230714	100511	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10940	-190	5	-1.71	254554350	23091	21.50	11220	11220	10890	14460	7800	11130	11023.96	5.47	0	-10027	11476	11302	11066	10892	10656	11390	10980	73	3330	500	7560	10	1	14615109	1599	-17.37	0.90	12	0.16	-630.00	12094.00	21850	20230303	-49.93	10300	20230707	6.21	21850	-49.93	20230303	10300	6.21	20230707	31800	-65.60	20230210	10300	6.21	20230707	1.77	N	052710	500	73 억	799796	N	N	1	N	N
97	20230714	090507	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11150	20	2	0.18	10701340	957	0.89	11220	11220	11150	14460	7800	11130	11182.17	5.47	0	-374	11476	11302	11066	10892	10656	11390	10980	73	3330	500	7560	10	1	14615109	1630	-17.70	0.92	12	0.01	-630.00	12094.00	21850	20230303	-48.97	10300	20230707	8.25	21850	-48.97	20230303	10300	8.25	20230707	31800	-64.94	20230210	10300	8.25	20230707	1.77	N	052710	500	73 억	799796	N	N	1	N	N
98	20230713	160505	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11130	330	2	3.06	1194654790	107346	213.20	10900	11240	10830	14040	7560	10800	11129.01	5.46	0	1300	11140	10970	10850	10680	10560	10910	10620	73	3240	500	7340	10	1	14615109	1627	-17.67	0.92	12	0.73	-630.00	12094.00	21850	20230303	-49.06	10300	20230707	8.06	21850	-49.06	20230303	10300	8.06	20230707	31800	-65.00	20230210	10300	8.06	20230707	1.78	N	052710	500	73 억	798644	N	N	1	N	N
99	20230713	150501	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11110	310	2	2.87	1146190750	102984	204.53	10900	11240	10830	14040	7560	10800	11129.79	5.46	0	1659	11140	10970	10850	10680	10560	10910	10620	73	3240	500	7340	10	1	14615109	1624	-17.63	0.92	12	0.70	-630.00	12094.00	21850	20230303	-49.15	10300	20230707	7.86	21850	-49.15	20230303	10300	7.86	20230707	31800	-65.06	20230210	10300	7.86	20230707	1.78	N	052710	500	73 억	798644	N	N	0	N	N
100	20230713	140501	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11110	310	2	2.87	1091801170	98093	194.82	10900	11240	10830	14040	7560	10800	11130.27	5.46	0	1851	11140	10970	10850	10680	10560	10910	10620	73	3240	500	7340	10	1	14615109	1624	-17.63	0.92	12	0.67	-630.00	12094.00	21850	20230303	-49.15	10300	20230707	7.86	21850	-49.15	20230303	10300	7.86	20230707	31800	-65.06	20230210	10300	7.86	20230707	1.78	N	052710	500	73 억	798644	N	N	0	N	N
101	20230713	130503	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11170	370	2	3.43	966695410	86896	172.58	10900	11240	10830	14040	7560	10800	11124.74	5.46	0	5196	11140	10970	10850	10680	10560	10910	10620	73	3240	500	7340	10	1	14615109	1633	-17.73	0.92	12	0.59	-630.00	12094.00	21850	20230303	-48.88	10300	20230707	8.45	21850	-48.88	20230303	10300	8.45	20230707	31800	-64.87	20230210	10300	8.45	20230707	1.78	N	052710	500	73 억	798644	N	N	0	N	N
102	20230713	120459	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11210	410	2	3.80	838098580	75371	149.69	10900	11240	10830	14040	7560	10800	11119.64	5.46	0	7901	11140	10970	10850	10680	10560	10910	10620	73	3240	500	7340	10	1	14615109	1638	-17.79	0.93	12	0.52	-630.00	12094.00	21850	20230303	-48.70	10300	20230707	8.83	21850	-48.70	20230303	10300	8.83	20230707	31800	-64.75	20230210	10300	8.83	20230707	1.78	N	052710	500	73 억	798644	N	N	0	N	N
103	20230713	110504	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11210	410	2	3.80	688761490	62025	123.19	10900	11230	10830	14040	7560	10800	11104.58	5.46	0	12841	11140	10970	10850	10680	10560	10910	10620	73	3240	500	7340	10	1	14615109	1638	-17.79	0.93	12	0.42	-630.00	12094.00	21850	20230303	-48.70	10300	20230707	8.83	21850	-48.70	20230303	10300	8.83	20230707	31800	-64.75	20230210	10300	8.83	20230707	1.78	N	052710	500	73 억	798644	N	N	0	N	N
104	20230713	100503	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11110	310	2	2.87	467049280	42136	83.68	10900	11210	10830	14040	7560	10800	11084.33	5.46	0	9065	11140	10970	10850	10680	10560	10910	10620	73	3240	500	7340	10	1	14615109	1624	-17.63	0.92	12	0.29	-630.00	12094.00	21850	20230303	-49.15	10300	20230707	7.86	21850	-49.15	20230303	10300	7.86	20230707	31800	-65.06	20230210	10300	7.86	20230707	1.78	N	052710	500	73 억	798644	N	N	0	N	N
105	20230713	090424	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10900	100	2	0.93	6704510	616	1.22	10900	10900	10830	14040	7560	10800	10883.94	5.46	0	13	11140	10970	10850	10680	10560	10910	10620	73	3240	500	7340	10	1	14615109	1593	-17.30	0.90	12	0.00	-630.00	12094.00	21850	20230303	-50.11	10300	20230707	5.83	21850	-50.11	20230303	10300	5.83	20230707	31800	-65.72	20230210	10300	5.83	20230707	1.78	N	052710	500	73 억	798644	N	N	0	N	N
106	20230712	160459	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10800	-50	5	-0.46	533009000	49073	60.11	10950	11020	10730	14100	7600	10850	10861.55	5.50	0	-5780	11130	10990	10740	10600	10350	11060	10670	73	3250	500	7370	10	1	14615109	1578	-17.14	0.89	12	0.34	-630.00	12094.00	21850	20230303	-50.57	10300	20230707	4.85	21850	-50.57	20230303	10300	4.85	20230707	31800	-66.04	20230210	10300	4.85	20230707	1.81	N	052710	500	73 억	804406	N	N	0	N	N
107	20230712	150457	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10800	-50	5	-0.46	500654660	46082	56.45	10950	11020	10730	14100	7600	10850	10864.43	5.50	0	-5610	11130	10990	10740	10600	10350	11060	10670	73	3250	500	7370	10	1	14615109	1578	-17.14	0.89	12	0.32	-630.00	12094.00	21850	20230303	-50.57	10300	20230707	4.85	21850	-50.57	20230303	10300	4.85	20230707	31800	-66.04	20230210	10300	4.85	20230707	1.81	N	052710	500	73 억	804406	N	N	0	N	N
108	20230712	140455	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10850	0	3	0.00	433356860	39845	48.81	10950	11020	10730	14100	7600	10850	10876.07	5.50	0	-1903	11130	10990	10740	10600	10350	11060	10670	73	3250	500	7370	10	1	14615109	1586	-17.22	0.90	12	0.27	-630.00	12094.00	21850	20230303	-50.34	10300	20230707	5.34	21850	-50.34	20230303	10300	5.34	20230707	31800	-65.88	20230210	10300	5.34	20230707	1.81	N	052710	500	73 억	804406	N	N	0	N	N
109	20230712	130458	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10900	50	2	0.46	342780010	31494	38.58	10950	11020	10730	14100	7600	10850	10883.98	5.50	0	751	11130	10990	10740	10600	10350	11060	10670	73	3250	500	7370	10	1	14615109	1593	-17.30	0.90	12	0.22	-630.00	12094.00	21850	20230303	-50.11	10300	20230707	5.83	21850	-50.11	20230303	10300	5.83	20230707	31800	-65.72	20230210	10300	5.83	20230707	1.81	N	052710	500	73 억	804406	N	N	0	N	N
110	20230712	120459	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10930	80	2	0.74	328634170	30198	36.99	10950	11020	10730	14100	7600	10850	10882.65	5.50	0	618	11130	10990	10740	10600	10350	11060	10670	73	3250	500	7370	10	1	14615109	1597	-17.35	0.90	12	0.21	-630.00	12094.00	21850	20230303	-49.98	10300	20230707	6.12	21850	-49.98	20230303	10300	6.12	20230707	31800	-65.63	20230210	10300	6.12	20230707	1.81	N	052710	500	73 억	804406	N	N	0	N	N
111	20230712	110458	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10880	30	2	0.28	233689890	21460	26.29	10950	11020	10730	14100	7600	10850	10889.56	5.50	0	-450	11130	10990	10740	10600	10350	11060	10670	73	3250	500	7370	10	1	14615109	1590	-17.27	0.90	12	0.15	-630.00	12094.00	21850	20230303	-50.21	10300	20230707	5.63	21850	-50.21	20230303	10300	5.63	20230707	31800	-65.79	20230210	10300	5.63	20230707	1.81	N	052710	500	73 억	804406	N	N	0	N	N
112	20230712	100500	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11020	170	2	1.57	153587460	14151	17.33	10950	11020	10730	14100	7600	10850	10853.47	5.50	0	649	11130	10990	10740	10600	10350	11060	10670	73	3250	500	7370	10	1	14615109	1611	-17.49	0.91	12	0.10	-630.00	12094.00	21850	20230303	-49.57	10300	20230707	6.99	21850	-49.57	20230303	10300	6.99	20230707	31800	-65.35	20230210	10300	6.99	20230707	1.81	N	052710	500	73 억	804406	N	N	0	N	N
113	20230712	090500	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10850	0	3	0.00	11378700	1042	1.28	10950	10950	10850	14100	7600	10850	10920.06	5.50	0	-882	11130	10990	10740	10600	10350	11060	10670	73	3250	500	7370	10	1	14615109	1586	-17.22	0.90	12	0.01	-630.00	12094.00	21850	20230303	-50.34	10300	20230707	5.34	21850	-50.34	20230303	10300	5.34	20230707	31800	-65.88	20230210	10300	5.34	20230707	1.81	N	052710	500	73 억	804406	N	N	0	N	N
114	20230711	160452	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10850	310	2	2.94	877724690	81634	58.68	10540	10880	10490	13700	7380	10540	10751.76	5.44	0	9043	10946	10742	10576	10372	10206	10660	10290	73	3160	500	7160	10	1	14615109	1586	-17.22	0.90	12	0.56	-630.00	12094.00	21850	20230303	-50.34	10300	20230707	5.34	21850	-50.34	20230303	10300	5.34	20230707	31800	-65.88	20230210	10300	5.34	20230707	1.81	N	052710	500	73 억	795755	N	N	1	N	N
115	20230711	150452	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10830	290	2	2.75	804358080	74868	53.82	10540	10880	10490	13700	7380	10540	10743.68	5.44	0	5338	10946	10742	10576	10372	10206	10660	10290	73	3160	500	7160	10	1	14615109	1583	-17.19	0.90	12	0.51	-630.00	12094.00	21850	20230303	-50.43	10300	20230707	5.15	21850	-50.43	20230303	10300	5.15	20230707	31800	-65.94	20230210	10300	5.15	20230707	1.81	N	052710	500	73 억	795755	N	N	1	N	N
116	20230711	140450	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10800	260	2	2.47	679869440	63352	45.54	10540	10870	10490	13700	7380	10540	10731.62	5.44	0	5395	10946	10742	10576	10372	10206	10660	10290	73	3160	500	7160	10	1	14615109	1578	-17.14	0.89	12	0.43	-630.00	12094.00	21850	20230303	-50.57	10300	20230707	4.85	21850	-50.57	20230303	10300	4.85	20230707	31800	-66.04	20230210	10300	4.85	20230707	1.81	N	052710	500	73 억	795755	N	N	1	N	N
117	20230711	130443	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10820	280	2	2.66	603036370	56249	40.44	10540	10870	10490	13700	7380	10540	10720.84	5.44	0	5573	10946	10742	10576	10372	10206	10660	10290	73	3160	500	7160	10	1	14615109	1581	-17.17	0.89	12	0.38	-630.00	12094.00	21850	20230303	-50.48	10300	20230707	5.05	21850	-50.48	20230303	10300	5.05	20230707	31800	-65.97	20230210	10300	5.05	20230707	1.81	N	052710	500	73 억	795755	N	N	1	N	N
118	20230711	120455	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10780	240	2	2.28	463065810	43314	31.14	10540	10840	10490	13700	7380	10540	10690.90	5.44	0	-2140	10946	10742	10576	10372	10206	10660	10290	73	3160	500	7160	10	1	14615109	1576	-17.11	0.89	12	0.30	-630.00	12094.00	21850	20230303	-50.66	10300	20230707	4.66	21850	-50.66	20230303	10300	4.66	20230707	31800	-66.10	20230210	10300	4.66	20230707	1.81	N	052710	500	73 억	795755	N	N	1	N	N
119	20230711	110457	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10740	200	2	1.90	354227300	33170	23.85	10540	10840	10490	13700	7380	10540	10679.15	5.44	0	-1500	10946	10742	10576	10372	10206	10660	10290	73	3160	500	7160	10	1	14615109	1570	-17.05	0.89	12	0.23	-630.00	12094.00	21850	20230303	-50.85	10300	20230707	4.27	21850	-50.85	20230303	10300	4.27	20230707	31800	-66.23	20230210	10300	4.27	20230707	1.81	N	052710	500	73 억	795755	N	N	1	N	N
120	20230711	100455	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10800	260	2	2.47	258469410	24256	17.44	10540	10840	10490	13700	7380	10540	10655.90	5.44	0	984	10946	10742	10576	10372	10206	10660	10290	73	3160	500	7160	10	1	14615109	1578	-17.14	0.89	12	0.17	-630.00	12094.00	21850	20230303	-50.57	10300	20230707	4.85	21850	-50.57	20230303	10300	4.85	20230707	31800	-66.04	20230210	10300	4.85	20230707	1.81	N	052710	500	73 억	795755	N	N	1	N	N
121	20230711	090454	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10590	50	2	0.47	10735060	1018	0.73	10540	10590	10540	13700	7380	10540	10545.25	5.44	0	-134	10946	10742	10576	10372	10206	10660	10290	73	3160	500	7160	10	1	14615109	1548	-16.81	0.88	12	0.01	-630.00	12094.00	21850	20230303	-51.53	10300	20230707	2.82	21850	-51.53	20230303	10300	2.82	20230707	31800	-66.70	20230210	10300	2.82	20230707	1.81	N	052710	500	73 억	795755	N	N	1	N	N
122	20230710	160452	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10540	-260	5	-2.41	1467760890	138930	25.83	10690	10780	10410	14040	7560	10800	10564.78	5.26	0	28013	12706	11752	11026	10072	9346	11390	9710	73	3240	500	7340	10	1	14615109	1540	-16.73	0.87	12	0.95	-630.00	12094.00	21850	20230303	-51.76	10300	20230707	2.33	21850	-51.76	20230303	10300	2.33	20230707	31800	-66.86	20230210	10300	2.33	20230707	1.86	N	052710	500	73 억	768072	N	N	1	N	N
123	20230710	150450	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10450	-350	5	-3.24	1332377340	126004	23.42	10690	10780	10420	14040	7560	10800	10574.09	5.26	0	24166	12706	11752	11026	10072	9346	11390	9710	73	3240	500	7340	10	1	14615109	1527	-16.59	0.86	12	0.86	-630.00	12094.00	21850	20230303	-52.17	10300	20230707	1.46	21850	-52.17	20230303	10300	1.46	20230707	31800	-67.14	20230210	10300	1.46	20230707	1.86	N	052710	500	73 억	768072	N	N	0	N	N
124	20230710	140447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10610	-190	5	-1.76	1065248060	100540	18.69	10690	10780	10450	14040	7560	10800	10595.27	5.26	0	22975	12706	11752	11026	10072	9346	11390	9710	73	3240	500	7340	10	1	14615109	1551	-16.84	0.88	12	0.69	-630.00	12094.00	21850	20230303	-51.44	10300	20230707	3.01	21850	-51.44	20230303	10300	3.01	20230707	31800	-66.64	20230210	10300	3.01	20230707	1.86	N	052710	500	73 억	768072	N	N	0	N	N
125	20230710	130443	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10560	-240	5	-2.22	949212390	89593	16.66	10690	10780	10450	14040	7560	10800	10594.72	5.26	0	18613	12706	11752	11026	10072	9346	11390	9710	73	3240	500	7340	10	1	14615109	1543	-16.76	0.87	12	0.61	-630.00	12094.00	21850	20230303	-51.67	10300	20230707	2.52	21850	-51.67	20230303	10300	2.52	20230707	31800	-66.79	20230210	10300	2.52	20230707	1.86	N	052710	500	73 억	768072	N	N	0	N	N
126	20230710	120451	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10620	-180	5	-1.67	741332850	69863	12.99	10690	10780	10450	14040	7560	10800	10611.24	5.26	0	12584	12706	11752	11026	10072	9346	11390	9710	73	3240	500	7340	10	1	14615109	1552	-16.86	0.88	12	0.48	-630.00	12094.00	21850	20230303	-51.40	10300	20230707	3.11	21850	-51.40	20230303	10300	3.11	20230707	31800	-66.60	20230210	10300	3.11	20230707	1.86	N	052710	500	73 억	768072	N	N	0	N	N
127	20230710	110453	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10570	-230	5	-2.13	624846630	58839	10.94	10690	10780	10450	14040	7560	10800	10619.60	5.26	0	11811	12706	11752	11026	10072	9346	11390	9710	73	3240	500	7340	10	1	14615109	1545	-16.78	0.87	12	0.40	-630.00	12094.00	21850	20230303	-51.62	10300	20230707	2.62	21850	-51.62	20230303	10300	2.62	20230707	31800	-66.76	20230210	10300	2.62	20230707	1.86	N	052710	500	73 억	768072	N	N	0	N	N
128	20230710	100452	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10730	-70	5	-0.65	401552520	37879	7.04	10690	10760	10450	14040	7560	10800	10600.93	5.26	0	15968	12706	11752	11026	10072	9346	11390	9710	73	3240	500	7340	10	1	14615109	1568	-17.03	0.89	12	0.26	-630.00	12094.00	21850	20230303	-50.89	10300	20230707	4.17	21850	-50.89	20230303	10300	4.17	20230707	31800	-66.26	20230210	10300	4.17	20230707	1.86	N	052710	500	73 억	768072	N	N	0	N	N
129	20230710	090447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	10660	-140	5	-1.30	28340560	2654	0.49	10690	10760	10630	14040	7560	10800	10678.43	5.26	0	-96	12706	11752	11026	10072	9346	11390	9710	73	3240	500	7340	10	1	14615109	1558	-16.92	0.88	12	0.02	-630.00	12094.00	21850	20230303	-51.21	10300	20230707	3.50	21850	-51.21	20230303	10300	3.50	20230707	31800	-66.48	20230210	10300	3.50	20230707	1.86	N	052710	500	73 억	768072	N	N	0	N	N
130	20230707	160445	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	10800	-1160	5	-9.70	5829855740	536487	379.53	11900	11980	10300	15540	8380	11960	10866.75	5.09	0	21960	12553	12256	12103	11806	11653	12180	11730	73	3580	500	8130	10	1	14615109	1578	-17.14	0.89	12	3.67	-630.00	12094.00	21850	20230303	-50.57	10300	20230707	4.85	21850	-50.57	20230303	10300	4.85	20230707	31800	-66.04	20230210	10300	4.85	20230707	1.84	N	052710	500	73 억	743678	N	N	0	N	N
131	20230707	150447	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	10740	-1220	5	-10.20	5688807180	523413	370.28	11900	11980	10300	15540	8380	11960	10868.68	5.09	0	19502	12553	12256	12103	11806	11653	12180	11730	73	3580	500	8130	10	1	14615109	1570	-17.05	0.89	12	3.58	-630.00	12094.00	21850	20230303	-50.85	10300	20230707	4.27	21850	-50.85	20230303	10300	4.27	20230707	31800	-66.23	20230210	10300	4.27	20230707	1.84	N	052710	500	73 억	743678	N	N	0	N	N
132	20230707	140455	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	10800	-1160	5	-9.70	5279020530	485406	343.39	11900	11980	10300	15540	8380	11960	10875.47	5.09	0	-1310	12553	12256	12103	11806	11653	12180	11730	73	3580	500	8130	10	1	14615109	1578	-17.14	0.89	12	3.32	-630.00	12094.00	21850	20230303	-50.57	10300	20230707	4.85	21850	-50.57	20230303	10300	4.85	20230707	31800	-66.04	20230210	10300	4.85	20230707	1.84	N	052710	500	73 억	743678	N	N	0	N	N
133	20230707	130451	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	10800	-1160	5	-9.70	5034911530	462779	327.39	11900	11980	10300	15540	8380	11960	10879.73	5.09	0	-6003	12553	12256	12103	11806	11653	12180	11730	73	3580	500	8130	10	1	14615109	1578	-17.14	0.89	12	3.17	-630.00	12094.00	21850	20230303	-50.57	10300	20230707	4.85	21850	-50.57	20230303	10300	4.85	20230707	31800	-66.04	20230210	10300	4.85	20230707	1.84	N	052710	500	73 억	743678	N	N	0	N	N
134	20230707	120450	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	10730	-1230	5	-10.28	4447260610	408482	288.97	11900	11980	10300	15540	8380	11960	10887.29	5.09	0	-20816	12553	12256	12103	11806	11653	12180	11730	73	3580	500	8130	10	1	14615109	1568	-17.03	0.89	12	2.79	-630.00	12094.00	21850	20230303	-50.89	10300	20230707	4.17	21850	-50.89	20230303	10300	4.17	20230707	31800	-66.26	20230210	10300	4.17	20230707	1.84	N	052710	500	73 억	743678	N	N	0	N	N
135	20230707	110451	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	10530	-1430	5	-11.96	3929503740	359579	254.38	11900	11980	10300	15540	8380	11960	10928.07	5.09	0	-31342	12553	12256	12103	11806	11653	12180	11730	73	3580	500	8130	10	1	14615109	1539	-16.71	0.87	12	2.46	-630.00	12094.00	21850	20230303	-51.81	10300	20230707	2.23	21850	-51.81	20230303	10300	2.23	20230707	31800	-66.89	20230210	10300	2.23	20230707	1.84	N	052710	500	73 억	743678	N	N	0	N	N
136	20230707	100447	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	10870	-1090	5	-9.11	1772941730	157056	111.11	11900	11980	10810	15540	8380	11960	11288.60	5.09	0	-25580	12553	12256	12103	11806	11653	12180	11730	73	3580	500	8130	10	1	14615109	1589	-17.25	0.90	12	1.07	-630.00	12094.00	21850	20230303	-50.25	10810	20230707	0.56	21850	-50.25	20230303	10810	0.56	20230707	31800	-65.82	20230210	10810	0.56	20230707	1.84	N	052710	500	73 억	743678	N	N	0	N	N
137	20230707	090446	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	11860	-100	5	-0.84	24824760	2087	1.48	11900	11980	11850	15540	8380	11960	11894.95	5.09	0	-1006	12553	12256	12103	11806	11653	12180	11730	73	3580	500	8130	10	1	14615109	1733	-18.83	0.98	12	0.01	-630.00	12094.00	21850	20230303	-45.72	11850	20230707	0.08	21850	-45.72	20230303	11850	0.08	20230707	31800	-62.70	20230210	11850	0.08	20230707	1.84	N	052710	500	73 억	743678	N	N	0	N	N
138	20230706	160447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11960	-200	5	-1.64	1702816040	141128	108.69	12160	12400	11950	15800	8520	12160	12065.76	4.90	0	22910	12706	12432	12266	11992	11826	12350	11910	73	3640	500	8260	10	1	14615109	1748	-18.98	0.99	12	0.97	-630.00	12094.00	21850	20230303	-45.26	11880	20230601	0.67	21850	-45.26	20230303	11880	0.67	20230601	31800	-62.39	20230210	11880	0.67	20230601	1.82	N	052710	500	73 억	716217	N	N	1	N	N
139	20230706	150447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12000	-160	5	-1.32	1642172890	136065	104.79	12160	12400	11950	15800	8520	12160	12069.03	4.90	0	22144	12706	12432	12266	11992	11826	12350	11910	73	3640	500	8260	10	1	14615109	1754	-19.05	0.99	12	0.93	-630.00	12094.00	21850	20230303	-45.08	11880	20230601	1.01	21850	-45.08	20230303	11880	1.01	20230601	31800	-62.26	20230210	11880	1.01	20230601	1.82	N	052710	500	73 억	716217	N	N	1	N	N
140	20230706	140447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	11990	-170	5	-1.40	1392334040	115220	88.74	12160	12400	11970	15800	8520	12160	12084.14	4.90	0	13248	12706	12432	12266	11992	11826	12350	11910	73	3640	500	8260	10	1	14615109	1752	-19.03	0.99	12	0.79	-630.00	12094.00	21850	20230303	-45.13	11880	20230601	0.93	21850	-45.13	20230303	11880	0.93	20230601	31800	-62.30	20230210	11880	0.93	20230601	1.82	N	052710	500	73 억	716217	N	N	1	N	N
141	20230706	130447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12030	-130	5	-1.07	1091345620	90134	69.42	12160	12400	11990	15800	8520	12160	12108.03	4.90	0	17161	12706	12432	12266	11992	11826	12350	11910	73	3640	500	8260	10	1	14615109	1758	-19.10	0.99	12	0.62	-630.00	12094.00	21850	20230303	-44.94	11880	20230601	1.26	21850	-44.94	20230303	11880	1.26	20230601	31800	-62.17	20230210	11880	1.26	20230601	1.82	N	052710	500	73 억	716217	N	N	1	N	N
142	20230706	120446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12220	60	2	0.49	888821930	73416	56.54	12160	12400	11990	15800	8520	12160	12106.65	4.90	0	16141	12706	12432	12266	11992	11826	12350	11910	73	3640	500	8260	10	1	14615109	1786	-19.40	1.01	12	0.50	-630.00	12094.00	21850	20230303	-44.07	11880	20230601	2.86	21850	-44.07	20230303	11880	2.86	20230601	31800	-61.57	20230210	11880	2.86	20230601	1.82	N	052710	500	73 억	716217	N	N	1	N	N
143	20230706	110449	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12230	70	2	0.58	767996530	63466	48.88	12160	12400	11990	15800	8520	12160	12100.91	4.90	0	19770	12706	12432	12266	11992	11826	12350	11910	73	3640	500	8260	10	1	14615109	1787	-19.41	1.01	12	0.43	-630.00	12094.00	21850	20230303	-44.03	11880	20230601	2.95	21850	-44.03	20230303	11880	2.95	20230601	31800	-61.54	20230210	11880	2.95	20230601	1.82	N	052710	500	73 억	716217	N	N	1	N	N
144	20230706	100446	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12150	-10	5	-0.08	521385530	43321	33.36	12160	12210	11990	15800	8520	12160	12035.40	4.90	0	11517	12706	12432	12266	11992	11826	12350	11910	73	3640	500	8260	10	1	14615109	1776	-19.29	1.00	12	0.30	-630.00	12094.00	21850	20230303	-44.39	11880	20230601	2.27	21850	-44.39	20230303	11880	2.27	20230601	31800	-61.79	20230210	11880	2.27	20230601	1.82	N	052710	500	73 억	716217	N	N	1	N	N
145	20230706	090447	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12210	50	2	0.41	18560050	1528	1.18	12160	12210	12110	15800	8520	12160	12146.63	4.90	0	-317	12706	12432	12266	11992	11826	12350	11910	73	3640	500	8260	10	1	14615109	1785	-19.38	1.01	12	0.01	-630.00	12094.00	21850	20230303	-44.12	11880	20230601	2.78	21850	-44.12	20230303	11880	2.78	20230601	31800	-61.60	20230210	11880	2.78	20230601	1.82	N	052710	500	73 억	716217	N	N	1	N	N
146	20230705	160445	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12160	-210	5	-1.70	1584879110	129840	118.38	12430	12540	12100	16080	8660	12370	12206.56	4.85	0	7861	12770	12570	12420	12220	12070	12495	12145	73	3710	500	8410	10	1	14615109	1777	-19.30	1.01	12	0.89	-630.00	12094.00	21850	20230303	-44.35	11880	20230601	2.36	21850	-44.35	20230303	11880	2.36	20230601	31800	-61.76	20230210	11880	2.36	20230601	1.89	N	052710	500	73 억	708356	N	N	1	N	N
147	20230705	150443	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12280	-90	5	-0.73	1476524380	120965	110.29	12430	12540	12100	16080	8660	12370	12206.21	4.85	0	7682	12770	12570	12420	12220	12070	12495	12145	73	3710	500	8410	10	1	14615109	1795	-19.49	1.02	12	0.83	-630.00	12094.00	21850	20230303	-43.80	11880	20230601	3.37	21850	-43.80	20230303	11880	3.37	20230601	31800	-61.38	20230210	11880	3.37	20230601	1.89	N	052710	500	73 억	708356	N	N	0	N	N
148	20230705	140439	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12160	-210	5	-1.70	1256843860	102934	93.85	12430	12540	12100	16080	8660	12370	12210.19	4.85	0	3598	12770	12570	12420	12220	12070	12495	12145	73	3710	500	8410	10	1	14615109	1777	-19.30	1.01	12	0.70	-630.00	12094.00	21850	20230303	-44.35	11880	20230601	2.36	21850	-44.35	20230303	11880	2.36	20230601	31800	-61.76	20230210	11880	2.36	20230601	1.89	N	052710	500	73 억	708356	N	N	0	N	N
149	20230705	130439	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12140	-230	5	-1.86	1135316850	92973	84.77	12430	12540	12100	16080	8660	12370	12211.25	4.85	0	120	12770	12570	12420	12220	12070	12495	12145	73	3710	500	8410	10	1	14615109	1774	-19.27	1.00	12	0.64	-630.00	12094.00	21850	20230303	-44.44	11880	20230601	2.19	21850	-44.44	20230303	11880	2.19	20230601	31800	-61.82	20230210	11880	2.19	20230601	1.89	N	052710	500	73 억	708356	N	N	0	N	N
150	20230705	120438	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12120	-250	5	-2.02	1027671990	84109	76.69	12430	12540	12100	16080	8660	12370	12218.34	4.85	0	-2041	12770	12570	12420	12220	12070	12495	12145	73	3710	500	8410	10	1	14615109	1771	-19.24	1.00	12	0.58	-630.00	12094.00	21850	20230303	-44.53	11880	20230601	2.02	21850	-44.53	20230303	11880	2.02	20230601	31800	-61.89	20230210	11880	2.02	20230601	1.89	N	052710	500	73 억	708356	N	N	0	N	N
151	20230705	110443	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12130	-240	5	-1.94	871926600	71271	64.98	12430	12540	12100	16080	8660	12370	12233.96	4.85	0	-4655	12770	12570	12420	12220	12070	12495	12145	73	3710	500	8410	10	1	14615109	1773	-19.25	1.00	12	0.49	-630.00	12094.00	21850	20230303	-44.49	11880	20230601	2.10	21850	-44.49	20230303	11880	2.10	20230601	31800	-61.86	20230210	11880	2.10	20230601	1.89	N	052710	500	73 억	708356	N	N	0	N	N
152	20230705	100441	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12140	-230	5	-1.86	544517410	44271	40.36	12430	12540	12140	16080	8660	12370	12299.64	4.85	0	-6209	12770	12570	12420	12220	12070	12495	12145	73	3710	500	8410	10	1	14615109	1774	-19.27	1.00	12	0.30	-630.00	12094.00	21850	20230303	-44.44	11880	20230601	2.19	21850	-44.44	20230303	11880	2.19	20230601	31800	-61.82	20230210	11880	2.19	20230601	1.89	N	052710	500	73 억	708356	N	N	0	N	N
153	20230705	090440	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12420	50	2	0.40	38373090	3092	2.82	12430	12430	12350	16080	8660	12370	12410.44	4.85	0	-2076	12770	12570	12420	12220	12070	12495	12145	73	3710	500	8410	10	1	14615109	1815	-19.71	1.03	12	0.02	-630.00	12094.00	21850	20230303	-43.16	11880	20230601	4.55	21850	-43.16	20230303	11880	4.55	20230601	31800	-60.94	20230210	11880	4.55	20230601	1.89	N	052710	500	73 억	708356	N	N	0	N	N
154	20230704	160439	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12370	-260	5	-2.06	1345504320	109038	109.24	12540	12620	12270	16410	8850	12630	12339.75	4.98	0	-19039	13043	12836	12573	12366	12103	12940	12470	73	3780	500	8580	10	1	14615109	1808	-19.63	1.02	12	0.75	-630.00	12094.00	21850	20230303	-43.39	11880	20230601	4.12	21850	-43.39	20230303	11880	4.12	20230601	31800	-61.10	20230210	11880	4.12	20230601	2.02	N	052710	500	73 억	727387	N	N	3	N	N
155	20230704	150434	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12350	-280	5	-2.22	1079518990	87439	87.60	12540	12620	12270	16410	8850	12630	12345.97	4.98	0	-25343	13043	12836	12573	12366	12103	12940	12470	73	3780	500	8580	10	1	14615109	1805	-19.60	1.02	12	0.60	-630.00	12094.00	21850	20230303	-43.48	11880	20230601	3.96	21850	-43.48	20230303	11880	3.96	20230601	31800	-61.16	20230210	11880	3.96	20230601	2.02	N	052710	500	73 억	727387	N	N	3	N	N
156	20230704	140438	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12330	-300	5	-2.38	966488430	78297	78.44	12540	12620	12270	16410	8850	12630	12343.88	4.98	0	-25774	13043	12836	12573	12366	12103	12940	12470	73	3780	500	8580	10	1	14615109	1802	-19.57	1.02	12	0.54	-630.00	12094.00	21850	20230303	-43.57	11880	20230601	3.79	21850	-43.57	20230303	11880	3.79	20230601	31800	-61.23	20230210	11880	3.79	20230601	2.02	N	052710	500	73 억	727387	N	N	3	N	N
157	20230704	130432	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12310	-320	5	-2.53	817762220	66218	66.34	12540	12620	12270	16410	8850	12630	12349.55	4.98	0	-26048	13043	12836	12573	12366	12103	12940	12470	73	3780	500	8580	10	1	14615109	1799	-19.54	1.02	12	0.45	-630.00	12094.00	21850	20230303	-43.66	11880	20230601	3.62	21850	-43.66	20230303	11880	3.62	20230601	31800	-61.29	20230210	11880	3.62	20230601	2.02	N	052710	500	73 억	727387	N	N	3	N	N
158	20230704	120435	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12310	-320	5	-2.53	734575500	59454	59.56	12540	12620	12270	16410	8850	12630	12355.36	4.98	0	-26568	13043	12836	12573	12366	12103	12940	12470	73	3780	500	8580	10	1	14615109	1799	-19.54	1.02	12	0.41	-630.00	12094.00	21850	20230303	-43.66	11880	20230601	3.62	21850	-43.66	20230303	11880	3.62	20230601	31800	-61.29	20230210	11880	3.62	20230601	2.02	N	052710	500	73 억	727387	N	N	3	N	N
159	20230704	110432	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12340	-290	5	-2.30	644710410	52155	52.25	12540	12620	12270	16410	8850	12630	12361.43	4.98	0	-26779	13043	12836	12573	12366	12103	12940	12470	73	3780	500	8580	10	1	14615109	1804	-19.59	1.02	12	0.36	-630.00	12094.00	21850	20230303	-43.52	11880	20230601	3.87	21850	-43.52	20230303	11880	3.87	20230601	31800	-61.19	20230210	11880	3.87	20230601	2.02	N	052710	500	73 억	727387	N	N	3	N	N
160	20230704	100431	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12370	-260	5	-2.06	261595860	21049	21.09	12540	12620	12350	16410	8850	12630	12427.95	4.98	0	-5634	13043	12836	12573	12366	12103	12940	12470	73	3780	500	8580	10	1	14615109	1808	-19.63	1.02	12	0.14	-630.00	12094.00	21850	20230303	-43.39	11880	20230601	4.12	21850	-43.39	20230303	11880	4.12	20230601	31800	-61.10	20230210	11880	4.12	20230601	2.02	N	052710	500	73 억	727387	N	N	3	N	N
161	20230704	090431	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12560	-70	5	-0.55	8920240	710	0.71	12540	12620	12540	16410	8850	12630	12563.72	4.98	0	-12	13043	12836	12573	12366	12103	12940	12470	73	3780	500	8580	10	1	14615109	1836	-19.94	1.04	12	0.00	-630.00	12094.00	21850	20230303	-42.52	11880	20230601	5.72	21850	-42.52	20230303	11880	5.72	20230601	31800	-60.50	20230210	11880	5.72	20230601	2.02	N	052710	500	73 억	727387	N	N	3	N	N
162	20230703	160426	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12630	260	2	2.10	1240285590	99170	120.63	12470	12780	12310	16080	8660	12370	12506.64	4.89	0	11672	12823	12596	12413	12186	12003	12505	12095	73	3710	500	8410	10	1	14615109	1846	-20.05	1.04	12	0.68	-630.00	12094.00	21850	20230303	-42.20	11880	20230601	6.31	21850	-42.20	20230303	11880	6.31	20230601	31800	-60.28	20230210	11880	6.31	20230601	2.28	N	052710	500	73 억	715324	N	N	3	N	N
163	20230703	150429	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12620	250	2	2.02	924358440	74303	90.38	12470	12630	12310	16080	8660	12370	12440.39	4.89	0	14636	12823	12596	12413	12186	12003	12505	12095	73	3710	500	8410	10	1	14615109	1844	-20.03	1.04	12	0.51	-630.00	12094.00	21850	20230303	-42.24	11880	20230601	6.23	21850	-42.24	20230303	11880	6.23	20230601	31800	-60.31	20230210	11880	6.23	20230601	2.28	N	052710	500	73 억	715324	N	N	0	N	N
164	20230703	140428	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12350	-20	5	-0.16	667051090	53739	65.37	12470	12580	12310	16080	8660	12370	12412.79	4.89	0	10830	12823	12596	12413	12186	12003	12505	12095	73	3710	500	8410	10	1	14615109	1805	-19.60	1.02	12	0.37	-630.00	12094.00	21850	20230303	-43.48	11880	20230601	3.96	21850	-43.48	20230303	11880	3.96	20230601	31800	-61.16	20230210	11880	3.96	20230601	2.28	N	052710	500	73 억	715324	N	N	0	N	N
165	20230703	130429	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12390	20	2	0.16	515161880	41460	50.43	12470	12580	12310	16080	8660	12370	12425.52	4.89	0	9712	12823	12596	12413	12186	12003	12505	12095	73	3710	500	8410	10	1	14615109	1811	-19.67	1.02	12	0.28	-630.00	12094.00	21850	20230303	-43.30	11880	20230601	4.29	21850	-43.30	20230303	11880	4.29	20230601	31800	-61.04	20230210	11880	4.29	20230601	2.28	N	052710	500	73 억	715324	N	N	0	N	N
166	20230703	120430	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12390	20	2	0.16	466698510	37551	45.68	12470	12580	12310	16080	8660	12370	12428.39	4.89	0	9123	12823	12596	12413	12186	12003	12505	12095	73	3710	500	8410	10	1	14615109	1811	-19.67	1.02	12	0.26	-630.00	12094.00	21850	20230303	-43.30	11880	20230601	4.29	21850	-43.30	20230303	11880	4.29	20230601	31800	-61.04	20230210	11880	4.29	20230601	2.28	N	052710	500	73 억	715324	N	N	0	N	N
167	20230703	110427	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12410	40	2	0.32	336374270	27021	32.87	12470	12580	12350	16080	8660	12370	12448.62	4.89	0	8783	12823	12596	12413	12186	12003	12505	12095	73	3710	500	8410	10	1	14615109	1814	-19.70	1.03	12	0.18	-630.00	12094.00	21850	20230303	-43.20	11880	20230601	4.46	21850	-43.20	20230303	11880	4.46	20230601	31800	-60.97	20230210	11880	4.46	20230601	2.28	N	052710	500	73 억	715324	N	N	0	N	N
168	20230703	100421	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12460	90	2	0.73	261624380	20999	25.54	12470	12580	12350	16080	8660	12370	12458.90	4.89	0	9352	12823	12596	12413	12186	12003	12505	12095	73	3710	500	8410	10	1	14615109	1821	-19.78	1.03	12	0.14	-630.00	12094.00	21850	20230303	-42.97	11880	20230601	4.88	21850	-42.97	20230303	11880	4.88	20230601	31800	-60.82	20230210	11880	4.88	20230601	2.28	N	052710	500	73 억	715324	N	N	0	N	N
169	20230703	090424	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	12390	20	2	0.16	5715900	460	0.56	12470	12470	12370	16080	8660	12370	12425.87	4.89	0	-56	12823	12596	12413	12186	12003	12505	12095	73	3710	500	8410	10	1	14615109	1811	-19.67	1.02	12	0.00	-630.00	12094.00	21850	20230303	-43.30	11880	20230601	4.29	21850	-43.30	20230303	11880	4.29	20230601	31800	-61.04	20230210	11880	4.29	20230601	2.28	N	052710	500	73 억	715324	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History