KissMeData/082210/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160648	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2320	0	3	0.00	110857835	47709	85.53	2340	2375	2295	3015	1625	2320	2323.63	1.50	0	-4661	2380	2350	2305	2275	2230	2365	2290	122	695	500	1620	5	1	24483945	568	-0.76	1.70	12	0.19	-3048.00	1361.00	5960	20220803	-61.07	2140	20230726	8.41	4050	-42.72	20230209	2140	8.41	20230726	5960	-61.07	20220803	2140	8.41	20230726	0.68	N	082210	500	122 억	367160	N	N	N	N
3	20230731	150649	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2310	-10	5	-0.43	106041450	45635	81.81	2340	2375	2295	3015	1625	2320	2323.69	1.50	0	-5122	2380	2350	2305	2275	2230	2365	2290	122	695	500	1620	5	1	24483945	566	-0.76	1.70	12	0.19	-3048.00	1361.00	5960	20220803	-61.24	2140	20230726	7.94	4050	-42.96	20230209	2140	7.94	20230726	5960	-61.24	20220803	2140	7.94	20230726	0.68	N	082210	500	122 억	367160	N	N	N	N
4	20230731	140651	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2330	10	2	0.43	84989820	36557	65.54	2340	2375	2295	3015	1625	2320	2324.86	1.50	0	-4977	2380	2350	2305	2275	2230	2365	2290	122	695	500	1620	5	1	24483945	570	-0.76	1.71	12	0.15	-3048.00	1361.00	5960	20220803	-60.91	2140	20230726	8.88	4050	-42.47	20230209	2140	8.88	20230726	5960	-60.91	20220803	2140	8.88	20230726	0.68	N	082210	500	122 억	367160	N	N	N	N
5	20230731	130650	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2320	0	3	0.00	76899940	33074	59.29	2340	2375	2295	3015	1625	2320	2325.09	1.50	0	-4624	2380	2350	2305	2275	2230	2365	2290	122	695	500	1620	5	1	24483945	568	-0.76	1.70	12	0.14	-3048.00	1361.00	5960	20220803	-61.07	2140	20230726	8.41	4050	-42.72	20230209	2140	8.41	20230726	5960	-61.07	20220803	2140	8.41	20230726	0.68	N	082210	500	122 억	367160	N	N	N	N
6	20230731	120656	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2325	5	2	0.22	63994755	27531	49.36	2340	2375	2295	3015	1625	2320	2324.46	1.50	0	-4851	2380	2350	2305	2275	2230	2365	2290	122	695	500	1620	5	1	24483945	569	-0.76	1.71	12	0.11	-3048.00	1361.00	5960	20220803	-60.99	2140	20230726	8.64	4050	-42.59	20230209	2140	8.64	20230726	5960	-60.99	20220803	2140	8.64	20230726	0.68	N	082210	500	122 억	367160	N	N	N	N
7	20230731	110700	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2325	5	2	0.22	42800360	18432	33.04	2340	2375	2295	3015	1625	2320	2322.07	1.50	0	-3915	2380	2350	2305	2275	2230	2365	2290	122	695	500	1620	5	1	24483945	569	-0.76	1.71	12	0.08	-3048.00	1361.00	5960	20220803	-60.99	2140	20230726	8.64	4050	-42.59	20230209	2140	8.64	20230726	5960	-60.99	20220803	2140	8.64	20230726	0.68	N	082210	500	122 억	367160	N	N	N	N
8	20230731	100656	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2330	10	2	0.43	27938795	12037	21.58	2340	2375	2295	3015	1625	2320	2321.08	1.50	0	-4326	2380	2350	2305	2275	2230	2365	2290	122	695	500	1620	5	1	24483945	570	-0.76	1.71	12	0.05	-3048.00	1361.00	5960	20220803	-60.91	2140	20230726	8.88	4050	-42.47	20230209	2140	8.88	20230726	5960	-60.91	20220803	2140	8.88	20230726	0.68	N	082210	500	122 억	367160	N	N	N	N
9	20230731	090649	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2340	20	2	0.86	797940	341	0.61	2340	2340	2340	3015	1625	2320	2340.00	1.50	0	-601	2380	2350	2305	2275	2230	2365	2290	122	695	500	1620	5	1	24483945	573	-0.77	1.72	12	0.00	-3048.00	1361.00	5960	20220803	-60.74	2140	20230726	9.35	4050	-42.22	20230209	2140	9.35	20230726	5960	-60.74	20220803	2140	9.35	20230726	0.68	N	082210	500	122 억	367160	N	N	N	N
10	20230728	160651	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2320	20	2	0.87	128603605	55771	134.33	2260	2335	2260	2990	1610	2300	2305.92	1.50	0	382	2370	2335	2275	2240	2180	2352	2257	122	690	500	1610	5	1	24483945	568	-0.76	1.70	12	0.23	-3048.00	1361.00	5960	20220803	-61.07	2140	20230726	8.41	4050	-42.72	20230209	2140	8.41	20230726	5960	-61.07	20220803	2140	8.41	20230726	0.76	N	082210	500	122 억	366778	N	N	N	N
11	20230728	150651	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2330	30	2	1.30	123377955	53521	128.91	2260	2335	2260	2990	1610	2300	2305.23	1.50	0	645	2370	2335	2275	2240	2180	2352	2257	122	690	500	1610	5	1	24483945	570	-0.76	1.71	12	0.22	-3048.00	1361.00	5960	20220803	-60.91	2140	20230726	8.88	4050	-42.47	20230209	2140	8.88	20230726	5960	-60.91	20220803	2140	8.88	20230726	0.76	N	082210	500	122 억	366778	N	N	N	N
12	20230728	140647	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2335	35	2	1.52	107780670	46816	112.76	2260	2335	2260	2990	1610	2300	2302.22	1.50	0	2890	2370	2335	2275	2240	2180	2352	2257	122	690	500	1610	5	1	24483945	572	-0.77	1.72	12	0.19	-3048.00	1361.00	5960	20220803	-60.82	2140	20230726	9.11	4050	-42.35	20230209	2140	9.11	20230726	5960	-60.82	20220803	2140	9.11	20230726	0.76	N	082210	500	122 억	366778	N	N	N	N
13	20230728	130651	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2320	20	2	0.87	85056785	37069	89.28	2260	2330	2260	2990	1610	2300	2294.55	1.50	0	6097	2370	2335	2275	2240	2180	2352	2257	122	690	500	1610	5	1	24483945	568	-0.76	1.70	12	0.15	-3048.00	1361.00	5960	20220803	-61.07	2140	20230726	8.41	4050	-42.72	20230209	2140	8.41	20230726	5960	-61.07	20220803	2140	8.41	20230726	0.76	N	082210	500	122 억	366778	N	N	N	N
14	20230728	120648	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2330	30	2	1.30	78909530	34426	82.92	2260	2330	2260	2990	1610	2300	2292.15	1.50	0	6906	2370	2335	2275	2240	2180	2352	2257	122	690	500	1610	5	1	24483945	570	-0.76	1.71	12	0.14	-3048.00	1361.00	5960	20220803	-60.91	2140	20230726	8.88	4050	-42.47	20230209	2140	8.88	20230726	5960	-60.91	20220803	2140	8.88	20230726	0.76	N	082210	500	122 억	366778	N	N	N	N
15	20230728	110654	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2305	5	2	0.22	52555450	23034	55.48	2260	2310	2260	2990	1610	2300	2281.65	1.50	0	5652	2370	2335	2275	2240	2180	2352	2257	122	690	500	1610	5	1	24483945	564	-0.76	1.69	12	0.09	-3048.00	1361.00	5960	20220803	-61.33	2140	20230726	7.71	4050	-43.09	20230209	2140	7.71	20230726	5960	-61.33	20220803	2140	7.71	20230726	0.76	N	082210	500	122 억	366778	N	N	N	N
16	20230728	100645	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2275	-25	5	-1.09	26651450	11728	28.25	2260	2300	2260	2990	1610	2300	2272.46	1.50	0	140	2370	2335	2275	2240	2180	2352	2257	122	690	500	1610	5	1	24483945	557	-0.75	1.67	12	0.05	-3048.00	1361.00	5960	20220803	-61.83	2140	20230726	6.31	4050	-43.83	20230209	2140	6.31	20230726	5960	-61.83	20220803	2140	6.31	20230726	0.76	N	082210	500	122 억	366778	N	N	N	N
17	20230728	090651	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2260	-40	5	-1.74	983100	435	1.05	2260	2260	2260	2990	1610	2300	2260.00	1.50	0	42	2370	2335	2275	2240	2180	2352	2257	122	690	500	1610	5	1	24483945	553	-0.74	1.66	12	0.00	-3048.00	1361.00	5960	20220803	-62.08	2140	20230726	5.61	4050	-44.20	20230209	2140	5.61	20230726	5960	-62.08	20220803	2140	5.61	20230726	0.76	N	082210	500	122 억	366778	N	N	N	N
18	20230727	160647	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2300	80	2	3.60	92526865	40636	14.20	2215	2310	2215	2885	1555	2220	2276.90	1.44	8779	13766	2486	2352	2246	2112	2006	2300	2060	122	665	500	1550	5	1	24483945	563	-0.75	1.69	12	0.17	-3048.00	1361.00	5960	20220803	-61.41	2140	20230726	7.48	4050	-43.21	20230209	2140	7.48	20230726	5960	-61.41	20220803	2140	7.48	20230726	0.77	N	082210	500	122 억	353008	N	N	N	N
19	20230727	150647	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2280	60	2	2.70	85562055	37604	13.14	2215	2310	2215	2885	1555	2220	2275.34	1.44	8779	13794	2486	2352	2246	2112	2006	2300	2060	122	665	500	1550	5	1	24483945	558	-0.75	1.68	12	0.15	-3048.00	1361.00	5960	20220803	-61.74	2140	20230726	6.54	4050	-43.70	20230209	2140	6.54	20230726	5960	-61.74	20220803	2140	6.54	20230726	0.77	N	082210	500	122 억	353008	N	N	N	N
20	20230727	140643	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2265	45	2	2.03	81175565	35687	12.47	2215	2310	2215	2885	1555	2220	2274.65	1.44	8779	13928	2486	2352	2246	2112	2006	2300	2060	122	665	500	1550	5	1	24483945	555	-0.74	1.66	12	0.15	-3048.00	1361.00	5960	20220803	-62.00	2140	20230726	5.84	4050	-44.07	20230209	2140	5.84	20230726	5960	-62.00	20220803	2140	5.84	20230726	0.77	N	082210	500	122 억	353008	N	N	N	N
21	20230727	130643	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2265	45	2	2.03	69572400	30568	10.68	2215	2310	2215	2885	1555	2220	2275.99	1.44	8779	12817	2486	2352	2246	2112	2006	2300	2060	122	665	500	1550	5	1	24483945	555	-0.74	1.66	12	0.12	-3048.00	1361.00	5960	20220803	-62.00	2140	20230726	5.84	4050	-44.07	20230209	2140	5.84	20230726	5960	-62.00	20220803	2140	5.84	20230726	0.77	N	082210	500	122 억	353008	N	N	N	N
22	20230727	120646	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2290	70	2	3.15	62741700	27555	9.63	2215	2310	2215	2885	1555	2220	2276.96	1.44	8779	12306	2486	2352	2246	2112	2006	2300	2060	122	665	500	1550	5	1	24483945	561	-0.75	1.68	12	0.11	-3048.00	1361.00	5960	20220803	-61.58	2140	20230726	7.01	4050	-43.46	20230209	2140	7.01	20230726	5960	-61.58	20220803	2140	7.01	20230726	0.77	N	082210	500	122 억	353008	N	N	N	N
23	20230727	110647	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2300	80	2	3.60	54408240	23934	8.36	2215	2310	2215	2885	1555	2220	2273.26	1.44	8779	12388	2486	2352	2246	2112	2006	2300	2060	122	665	500	1550	5	1	24483945	563	-0.75	1.69	12	0.10	-3048.00	1361.00	5960	20220803	-61.41	2140	20230726	7.48	4050	-43.21	20230209	2140	7.48	20230726	5960	-61.41	20220803	2140	7.48	20230726	0.77	N	082210	500	122 억	353008	N	N	N	N
24	20230727	100645	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2260	40	2	1.80	38315440	16937	5.92	2215	2295	2215	2885	1555	2220	2262.23	1.44	8779	6816	2486	2352	2246	2112	2006	2300	2060	122	665	500	1550	5	1	24483945	553	-0.74	1.66	12	0.07	-3048.00	1361.00	5960	20220803	-62.08	2140	20230726	5.61	4050	-44.20	20230209	2140	5.61	20230726	5960	-62.08	20220803	2140	5.61	20230726	0.77	N	082210	500	122 억	353008	N	N	N	N
25	20230727	090643	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2280	60	2	2.70	12087500	5409	1.89	2215	2290	2215	2885	1555	2220	2234.70	1.44	8779	4247	2486	2352	2246	2112	2006	2300	2060	122	665	500	1550	5	1	24483945	558	-0.75	1.68	12	0.02	-3048.00	1361.00	5960	20220803	-61.74	2140	20230726	6.54	4050	-43.70	20230209	2140	6.54	20230726	5960	-61.74	20220803	2140	6.54	20230726	0.77	N	082210	500	122 억	353008	N	N	N	N
26	20230726	160643	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2220	-160	5	-6.72	633367650	286135	220.83	2330	2380	2140	3090	1670	2380	2213.52	1.41	0	8790	2500	2440	2405	2345	2310	2422	2327	122	710	500	1660	5	1	24483945	544	-0.73	1.63	12	1.17	-3048.00	1361.00	5960	20220803	-62.75	2140	20230726	3.74	4050	-45.19	20230209	2140	3.74	20230726	5960	-62.75	20220803	2140	3.74	20230726	0.78	N	082210	500	122 억	344229	N	N	N	N
27	20230726	150646	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2230	-150	5	-6.30	579582225	261662	201.94	2330	2380	2140	3090	1670	2380	2215.00	1.41	0	8461	2500	2440	2405	2345	2310	2422	2327	122	710	500	1660	5	1	24483945	546	-0.73	1.64	12	1.07	-3048.00	1361.00	5960	20220803	-62.58	2140	20230726	4.21	4050	-44.94	20230209	2140	4.21	20230726	5960	-62.58	20220803	2140	4.21	20230726	0.78	N	082210	500	122 억	344229	N	N	N	N
28	20230726	140642	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2175	-205	5	-8.61	501194765	226316	174.67	2330	2380	2140	3090	1670	2380	2214.58	1.41	0	13534	2500	2440	2405	2345	2310	2422	2327	122	710	500	1660	5	1	24483945	533	-0.71	1.60	12	0.92	-3048.00	1361.00	5960	20220803	-63.51	2140	20230726	1.64	4050	-46.30	20230209	2140	1.64	20230726	5960	-63.51	20220803	2140	1.64	20230726	0.78	N	082210	500	122 억	344229	N	N	N	N
29	20230726	130641	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2155	-225	5	-9.45	413674520	185975	143.53	2330	2380	2140	3090	1670	2380	2224.36	1.41	0	10878	2500	2440	2405	2345	2310	2422	2327	122	710	500	1660	5	1	24483945	528	-0.71	1.58	12	0.76	-3048.00	1361.00	5960	20220803	-63.84	2140	20230726	0.70	4050	-46.79	20230209	2140	0.70	20230726	5960	-63.84	20220803	2140	0.70	20230726	0.78	N	082210	500	122 억	344229	N	N	N	N
30	20230726	120642	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2195	-185	5	-7.77	292807105	130188	100.48	2330	2380	2185	3090	1670	2380	2249.11	1.41	0	18324	2500	2440	2405	2345	2310	2422	2327	122	710	500	1660	5	1	24483945	537	-0.72	1.61	12	0.53	-3048.00	1361.00	5960	20220803	-63.17	2185	20230726	0.46	4050	-45.80	20230209	2185	0.46	20230726	5960	-63.17	20220803	2185	0.46	20230726	0.78	N	082210	500	122 억	344229	N	N	N	N
31	20230726	110638	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2215	-165	5	-6.93	248102170	109875	84.80	2330	2380	2185	3090	1670	2380	2258.04	1.41	0	13060	2500	2440	2405	2345	2310	2422	2327	122	710	500	1660	5	1	24483945	542	-0.73	1.63	12	0.45	-3048.00	1361.00	5960	20220803	-62.84	2185	20230726	1.37	4050	-45.31	20230209	2185	1.37	20230726	5960	-62.84	20220803	2185	1.37	20230726	0.78	N	082210	500	122 억	344229	N	N	N	N
32	20230726	100644	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2250	-130	5	-5.46	158148325	69097	53.33	2330	2380	2215	3090	1670	2380	2288.79	1.41	0	10384	2500	2440	2405	2345	2310	2422	2327	122	710	500	1660	5	1	24483945	551	-0.74	1.65	12	0.28	-3048.00	1361.00	5960	20220803	-62.25	2215	20230726	1.58	4050	-44.44	20230209	2215	1.58	20230726	5960	-62.25	20220803	2215	1.58	20230726	0.78	N	082210	500	122 억	344229	N	N	N	N
33	20230726	090638	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2325	-55	5	-2.31	28827945	12289	9.48	2330	2380	2315	3090	1670	2380	2345.83	1.41	0	-2198	2500	2440	2405	2345	2310	2422	2327	122	710	500	1660	5	1	24483945	569	-0.76	1.71	12	0.05	-3048.00	1361.00	5960	20220803	-60.99	2315	20230726	0.43	4050	-42.59	20230209	2315	0.43	20230726	5960	-60.99	20220803	2315	0.43	20230726	0.78	N	082210	500	122 억	344229	N	N	N	N
34	20230725	160637	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2380	-90	5	-3.64	307871410	128623	61.30	2440	2465	2370	3210	1730	2470	2393.60	1.48	0	-18708	2643	2556	2498	2411	2353	2527	2382	122	740	500	1720	5	1	24483945	583	-0.78	1.75	12	0.53	-3048.00	1361.00	5960	20220803	-60.07	2370	20230725	0.42	4050	-41.23	20230209	2370	0.42	20230725	5960	-60.07	20220803	2370	0.42	20230725	0.76	N	082210	500	122 억	362937	N	N	N	N
35	20230725	150631	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2380	-90	5	-3.64	299127810	124951	59.55	2440	2465	2370	3210	1730	2470	2393.96	1.48	0	-18709	2643	2556	2498	2411	2353	2527	2382	122	740	500	1720	5	1	24483945	583	-0.78	1.75	12	0.51	-3048.00	1361.00	5960	20220803	-60.07	2370	20230725	0.42	4050	-41.23	20230209	2370	0.42	20230725	5960	-60.07	20220803	2370	0.42	20230725	0.76	N	082210	500	122 억	362937	N	N	N	N
36	20230725	140631	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2370	-100	5	-4.05	257427640	107441	51.21	2440	2465	2370	3210	1730	2470	2395.99	1.48	0	-11903	2643	2556	2498	2411	2353	2527	2382	122	740	500	1720	5	1	24483945	580	-0.78	1.74	12	0.44	-3048.00	1361.00	5960	20220803	-60.23	2370	20230725	0.00	4050	-41.48	20230209	2370	0.00	20230725	5960	-60.23	20220803	2370	0.00	20230725	0.76	N	082210	500	122 억	362937	N	N	N	N
37	20230725	130638	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2380	-90	5	-3.64	197658410	82354	39.25	2440	2465	2370	3210	1730	2470	2400.11	1.48	0	-8438	2643	2556	2498	2411	2353	2527	2382	122	740	500	1720	5	1	24483945	583	-0.78	1.75	12	0.34	-3048.00	1361.00	5960	20220803	-60.07	2370	20230725	0.42	4050	-41.23	20230209	2370	0.42	20230725	5960	-60.07	20220803	2370	0.42	20230725	0.76	N	082210	500	122 억	362937	N	N	N	N
38	20230725	120637	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2385	-85	5	-3.44	166700330	69362	33.06	2440	2465	2370	3210	1730	2470	2403.34	1.48	0	2227	2643	2556	2498	2411	2353	2527	2382	122	740	500	1720	5	1	24483945	584	-0.78	1.75	12	0.28	-3048.00	1361.00	5960	20220803	-59.98	2370	20230725	0.63	4050	-41.11	20230209	2370	0.63	20230725	5960	-59.98	20220803	2370	0.63	20230725	0.76	N	082210	500	122 억	362937	N	N	N	N
39	20230725	110635	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2390	-80	5	-3.24	146407490	60862	29.01	2440	2465	2370	3210	1730	2470	2405.56	1.48	0	4305	2643	2556	2498	2411	2353	2527	2382	122	740	500	1720	5	1	24483945	585	-0.78	1.76	12	0.25	-3048.00	1361.00	5960	20220803	-59.90	2370	20230725	0.84	4050	-40.99	20230209	2370	0.84	20230725	5960	-59.90	20220803	2370	0.84	20230725	0.76	N	082210	500	122 억	362937	N	N	N	N
40	20230725	100634	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2425	-45	5	-1.82	95558275	39636	18.89	2440	2465	2370	3210	1730	2470	2410.90	1.48	0	13967	2643	2556	2498	2411	2353	2527	2382	122	740	500	1720	5	1	24483945	594	-0.80	1.78	12	0.16	-3048.00	1361.00	5960	20220803	-59.31	2370	20230725	2.32	4050	-40.12	20230209	2370	2.32	20230725	5960	-59.31	20220803	2370	2.32	20230725	0.76	N	082210	500	122 억	362937	N	N	N	N
41	20230725	090633	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2405	-65	5	-2.63	14123970	5810	2.77	2440	2465	2400	3210	1730	2470	2430.98	1.48	0	-1365	2643	2556	2498	2411	2353	2527	2382	122	740	500	1720	5	1	24483945	589	-0.79	1.77	12	0.02	-3048.00	1361.00	5960	20220803	-59.65	2400	20230725	0.21	4050	-40.62	20230209	2400	0.21	20230725	5960	-59.65	20220803	2400	0.21	20230725	0.76	N	082210	500	122 억	362937	N	N	N	N
42	20230724	160636	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2470	-145	5	-5.54	522958775	209608	526.71	2580	2585	2440	3395	1835	2615	2494.94	1.75	0	-64838	2648	2631	2613	2596	2578	2622	2587	122	780	500	1830	5	1	24483945	605	-0.81	1.81	12	0.86	-3048.00	1361.00	5960	20220803	-58.56	2440	20230724	1.23	4050	-39.01	20230209	2440	1.23	20230724	5960	-58.56	20220803	2440	1.23	20230724	0.78	N	082210	500	122 억	427775	N	N	N	N
43	20230724	150633	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2485	-130	5	-4.97	506532095	202985	510.06	2580	2585	2440	3395	1835	2615	2495.42	1.75	0	-61582	2648	2631	2613	2596	2578	2622	2587	122	780	500	1830	5	1	24483945	608	-0.82	1.83	12	0.83	-3048.00	1361.00	5960	20220803	-58.31	2440	20230724	1.84	4050	-38.64	20230209	2440	1.84	20230724	5960	-58.31	20220803	2440	1.84	20230724	0.78	N	082210	500	122 억	427775	N	N	N	N
44	20230724	140630	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2455	-160	5	-6.12	452453515	181283	455.53	2580	2585	2440	3395	1835	2615	2495.84	1.75	0	-47541	2648	2631	2613	2596	2578	2622	2587	122	780	500	1830	5	1	24483945	601	-0.81	1.80	12	0.74	-3048.00	1361.00	5960	20220803	-58.81	2440	20230724	0.61	4050	-39.38	20230209	2440	0.61	20230724	5960	-58.81	20220803	2440	0.61	20230724	0.78	N	082210	500	122 억	427775	N	N	N	N
45	20230724	130631	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2450	-165	5	-6.31	352220380	140391	352.78	2580	2585	2450	3395	1835	2615	2508.85	1.75	0	-42639	2648	2631	2613	2596	2578	2622	2587	122	780	500	1830	5	1	24483945	600	-0.80	1.80	12	0.57	-3048.00	1361.00	5960	20220803	-58.89	2450	20230724	0.00	4050	-39.51	20230209	2450	0.00	20230724	5960	-58.89	20220803	2450	0.00	20230724	0.78	N	082210	500	122 억	427775	N	N	N	N
46	20230724	120632	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2470	-145	5	-5.54	293041540	116312	292.27	2580	2585	2470	3395	1835	2615	2519.44	1.75	0	-42230	2648	2631	2613	2596	2578	2622	2587	122	780	500	1830	5	1	24483945	605	-0.81	1.81	12	0.48	-3048.00	1361.00	5960	20220803	-58.56	2470	20230724	0.00	4050	-39.01	20230209	2470	0.00	20230724	5960	-58.56	20220803	2470	0.00	20230724	0.78	N	082210	500	122 억	427775	N	N	N	N
47	20230724	110636	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2510	-105	5	-4.02	212268160	83899	210.82	2580	2585	2500	3395	1835	2615	2530.04	1.75	0	-26033	2648	2631	2613	2596	2578	2622	2587	122	780	500	1830	5	1	24483945	615	-0.82	1.84	12	0.34	-3048.00	1361.00	5960	20220803	-57.89	2500	20230724	0.40	4050	-38.02	20230209	2500	0.40	20230724	5960	-57.89	20220803	2500	0.40	20230724	0.78	N	082210	500	122 억	427775	N	N	N	N
48	20230724	100630	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2500	-115	5	-4.40	162513715	64078	161.02	2580	2585	2500	3395	1835	2615	2536.19	1.75	0	-24656	2648	2631	2613	2596	2578	2622	2587	122	780	500	1830	5	1	24483945	612	-0.82	1.84	12	0.26	-3048.00	1361.00	5960	20220803	-58.05	2500	20230724	0.00	4050	-38.27	20230209	2500	0.00	20230724	5960	-58.05	20220803	2500	0.00	20230724	0.78	N	082210	500	122 억	427775	N	N	N	N
49	20230724	090633	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2565	-50	5	-1.91	38919905	15137	38.04	2580	2585	2560	3395	1835	2615	2571.18	1.75	0	-13757	2648	2631	2613	2596	2578	2622	2587	122	780	500	1830	5	1	24483945	628	-0.84	1.88	12	0.06	-3048.00	1361.00	5960	20220803	-56.96	2500	20230707	2.60	4050	-36.67	20230209	2500	2.60	20230707	5960	-56.96	20220803	2500	2.60	20230707	0.78	N	082210	500	122 억	427775	N	N	N	N
50	20230721	160626	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2615	-20	5	-0.76	103886030	39786	54.30	2630	2630	2595	3425	1845	2635	2611.12	1.82	0	-16810	2721	2677	2656	2612	2591	2667	2602	122	790	500	1840	5	1	24483945	640	-0.86	1.92	12	0.16	-3048.00	1361.00	5960	20220803	-56.12	2500	20230707	4.60	4050	-35.43	20230209	2500	4.60	20230707	5960	-56.12	20220803	2500	4.60	20230707	0.80	N	082210	500	122 억	444585	N	N	N	N
51	20230721	150629	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2610	-25	5	-0.95	92521645	35432	48.36	2630	2630	2595	3425	1845	2635	2611.25	1.82	0	-15571	2721	2677	2656	2612	2591	2667	2602	122	790	500	1840	5	1	24483945	639	-0.86	1.92	12	0.14	-3048.00	1361.00	5960	20220803	-56.21	2500	20230707	4.40	4050	-35.56	20230209	2500	4.40	20230707	5960	-56.21	20220803	2500	4.40	20230707	0.80	N	082210	500	122 억	444585	N	N	N	N
52	20230721	140626	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2605	-30	5	-1.14	80622445	30873	42.14	2630	2630	2595	3425	1845	2635	2611.42	1.82	0	-12223	2721	2677	2656	2612	2591	2667	2602	122	790	500	1840	5	1	24483945	638	-0.85	1.91	12	0.13	-3048.00	1361.00	5960	20220803	-56.29	2500	20230707	4.20	4050	-35.68	20230209	2500	4.20	20230707	5960	-56.29	20220803	2500	4.20	20230707	0.80	N	082210	500	122 억	444585	N	N	N	N
53	20230721	130628	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2615	-20	5	-0.76	69232205	26503	36.17	2630	2630	2595	3425	1845	2635	2612.24	1.82	0	-8924	2721	2677	2656	2612	2591	2667	2602	122	790	500	1840	5	1	24483945	640	-0.86	1.92	12	0.11	-3048.00	1361.00	5960	20220803	-56.12	2500	20230707	4.60	4050	-35.43	20230209	2500	4.60	20230707	5960	-56.12	20220803	2500	4.60	20230707	0.80	N	082210	500	122 억	444585	N	N	N	N
54	20230721	120635	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2615	-20	5	-0.76	57770655	22114	30.18	2630	2630	2595	3425	1845	2635	2612.40	1.82	0	-7485	2721	2677	2656	2612	2591	2667	2602	122	790	500	1840	5	1	24483945	640	-0.86	1.92	12	0.09	-3048.00	1361.00	5960	20220803	-56.12	2500	20230707	4.60	4050	-35.43	20230209	2500	4.60	20230707	5960	-56.12	20220803	2500	4.60	20230707	0.80	N	082210	500	122 억	444585	N	N	N	N
55	20230721	110632	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2615	-20	5	-0.76	40265830	15414	21.04	2630	2630	2595	3425	1845	2635	2612.29	1.82	0	-5524	2721	2677	2656	2612	2591	2667	2602	122	790	500	1840	5	1	24483945	640	-0.86	1.92	12	0.06	-3048.00	1361.00	5960	20220803	-56.12	2500	20230707	4.60	4050	-35.43	20230209	2500	4.60	20230707	5960	-56.12	20220803	2500	4.60	20230707	0.80	N	082210	500	122 억	444585	N	N	N	N
56	20230721	100631	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2620	-15	5	-0.57	18512775	7085	9.67	2630	2630	2595	3425	1845	2635	2612.95	1.82	0	-2142	2721	2677	2656	2612	2591	2667	2602	122	790	500	1840	5	1	24483945	641	-0.86	1.93	12	0.03	-3048.00	1361.00	5960	20220803	-56.04	2500	20230707	4.80	4050	-35.31	20230209	2500	4.80	20230707	5960	-56.04	20220803	2500	4.80	20230707	0.80	N	082210	500	122 억	444585	N	N	N	N
57	20230721	090631	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2615	-20	5	-0.76	6926515	2656	3.63	2630	2630	2595	3425	1845	2635	2607.87	1.82	0	-1532	2721	2677	2656	2612	2591	2667	2602	122	790	500	1840	5	1	24483945	640	-0.86	1.92	12	0.01	-3048.00	1361.00	5960	20220803	-56.12	2500	20230707	4.60	4050	-35.43	20230209	2500	4.60	20230707	5960	-56.12	20220803	2500	4.60	20230707	0.80	N	082210	500	122 억	444585	N	N	N	N
58	20230720	160626	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2635	-95	5	-3.48	194493265	73243	94.90	2700	2700	2635	3545	1915	2730	2655.45	1.87	0	-14189	2890	2810	2730	2650	2570	2770	2610	122	815	500	1910	5	1	24483945	645	-0.86	1.94	12	0.30	-3048.00	1361.00	5960	20220803	-55.79	2500	20230707	5.40	4050	-34.94	20230209	2500	5.40	20230707	5960	-55.79	20220803	2500	5.40	20230707	0.81	N	082210	500	122 억	458467	N	N	N	N
59	20230720	150626	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2635	-95	5	-3.48	181847750	68452	88.70	2700	2700	2635	3545	1915	2730	2656.57	1.87	0	-12700	2890	2810	2730	2650	2570	2770	2610	122	815	500	1910	5	1	24483945	645	-0.86	1.94	12	0.28	-3048.00	1361.00	5960	20220803	-55.79	2500	20230707	5.40	4050	-34.94	20230209	2500	5.40	20230707	5960	-55.79	20220803	2500	5.40	20230707	0.81	N	082210	500	122 억	458467	N	N	N	N
60	20230720	140624	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2680	-50	5	-1.83	150195725	56503	73.21	2700	2700	2635	3545	1915	2730	2658.19	1.87	0	-15255	2890	2810	2730	2650	2570	2770	2610	122	815	500	1910	5	1	24483945	656	-0.88	1.97	12	0.23	-3048.00	1361.00	5960	20220803	-55.03	2500	20230707	7.20	4050	-33.83	20230209	2500	7.20	20230707	5960	-55.03	20220803	2500	7.20	20230707	0.81	N	082210	500	122 억	458467	N	N	N	N
61	20230720	130624	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2660	-70	5	-2.56	100170685	37661	48.80	2700	2700	2650	3545	1915	2730	2659.80	1.87	0	-9199	2890	2810	2730	2650	2570	2770	2610	122	815	500	1910	5	1	24483945	651	-0.87	1.95	12	0.15	-3048.00	1361.00	5960	20220803	-55.37	2500	20230707	6.40	4050	-34.32	20230209	2500	6.40	20230707	5960	-55.37	20220803	2500	6.40	20230707	0.81	N	082210	500	122 억	458467	N	N	N	N
62	20230720	120629	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2655	-75	5	-2.75	90863200	34160	44.26	2700	2700	2650	3545	1915	2730	2659.93	1.87	0	-7344	2890	2810	2730	2650	2570	2770	2610	122	815	500	1910	5	1	24483945	650	-0.87	1.95	12	0.14	-3048.00	1361.00	5960	20220803	-55.45	2500	20230707	6.20	4050	-34.44	20230209	2500	6.20	20230707	5960	-55.45	20220803	2500	6.20	20230707	0.81	N	082210	500	122 억	458467	N	N	N	N
63	20230720	110628	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2670	-60	5	-2.20	46705090	17533	22.72	2700	2700	2650	3545	1915	2730	2663.84	1.87	0	-4223	2890	2810	2730	2650	2570	2770	2610	122	815	500	1910	5	1	24483945	654	-0.88	1.96	12	0.07	-3048.00	1361.00	5960	20220803	-55.20	2500	20230707	6.80	4050	-34.07	20230209	2500	6.80	20230707	5960	-55.20	20220803	2500	6.80	20230707	0.81	N	082210	500	122 억	458467	N	N	N	N
64	20230720	100621	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2670	-60	5	-2.20	12149390	4542	5.89	2700	2700	2660	3545	1915	2730	2674.90	1.87	0	-1499	2890	2810	2730	2650	2570	2770	2610	122	815	500	1910	5	1	24483945	654	-0.88	1.96	12	0.02	-3048.00	1361.00	5960	20220803	-55.20	2500	20230707	6.80	4050	-34.07	20230209	2500	6.80	20230707	5960	-55.20	20220803	2500	6.80	20230707	0.81	N	082210	500	122 억	458467	N	N	N	N
65	20230720	090622	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2660	-70	5	-2.56	2429100	904	1.17	2700	2700	2660	3545	1915	2730	2687.06	1.87	0	-32	2890	2810	2730	2650	2570	2770	2610	122	815	500	1910	5	1	24483945	651	-0.87	1.95	12	0.00	-3048.00	1361.00	5960	20220803	-55.37	2500	20230707	6.40	4050	-34.32	20230209	2500	6.40	20230707	5960	-55.37	20220803	2500	6.40	20230707	0.81	N	082210	500	122 억	458467	N	N	N	N
66	20230719	160634	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2730	-50	5	-1.80	207397660	77153	98.09	2780	2810	2650	3610	1950	2780	2688.13	1.94	0	-18814	2946	2862	2791	2707	2636	2827	2672	122	830	500	1940	5	1	24483945	668	-0.90	2.01	12	0.32	-3048.00	1361.00	5960	20220803	-54.19	2500	20230707	9.20	4050	-32.59	20230209	2500	9.20	20230707	5960	-54.19	20220803	2500	9.20	20230707	0.79	N	082210	500	122 억	476200	N	N	N	N
67	20230719	150633	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2680	-100	5	-3.60	197668705	73550	93.51	2780	2810	2650	3610	1950	2780	2687.54	1.94	0	-18388	2946	2862	2791	2707	2636	2827	2672	122	830	500	1940	5	1	24483945	656	-0.88	1.97	12	0.30	-3048.00	1361.00	5960	20220803	-55.03	2500	20230707	7.20	4050	-33.83	20230209	2500	7.20	20230707	5960	-55.03	20220803	2500	7.20	20230707	0.79	N	082210	500	122 억	476200	N	N	N	N
68	20230719	140634	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2670	-110	5	-3.96	175339775	65205	82.90	2780	2810	2650	3610	1950	2780	2689.05	1.94	0	-16742	2946	2862	2791	2707	2636	2827	2672	122	830	500	1940	5	1	24483945	654	-0.88	1.96	12	0.27	-3048.00	1361.00	5960	20220803	-55.20	2500	20230707	6.80	4050	-34.07	20230209	2500	6.80	20230707	5960	-55.20	20220803	2500	6.80	20230707	0.79	N	082210	500	122 억	476200	N	N	N	N
69	20230719	130628	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2675	-105	5	-3.78	138484205	51372	65.31	2780	2810	2650	3610	1950	2780	2695.71	1.94	0	-16704	2946	2862	2791	2707	2636	2827	2672	122	830	500	1940	5	1	24483945	655	-0.88	1.97	12	0.21	-3048.00	1361.00	5960	20220803	-55.12	2500	20230707	7.00	4050	-33.95	20230209	2500	7.00	20230707	5960	-55.12	20220803	2500	7.00	20230707	0.79	N	082210	500	122 억	476200	N	N	N	N
70	20230719	120635	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2685	-95	5	-3.42	112636060	41696	53.01	2780	2810	2650	3610	1950	2780	2701.36	1.94	0	-16507	2946	2862	2791	2707	2636	2827	2672	122	830	500	1940	5	1	24483945	657	-0.88	1.97	12	0.17	-3048.00	1361.00	5960	20220803	-54.95	2500	20230707	7.40	4050	-33.70	20230209	2500	7.40	20230707	5960	-54.95	20220803	2500	7.40	20230707	0.79	N	082210	500	122 억	476200	N	N	N	N
71	20230719	110634	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2670	-110	5	-3.96	84586015	31235	39.71	2780	2810	2650	3610	1950	2780	2708.05	1.94	0	-10524	2946	2862	2791	2707	2636	2827	2672	122	830	500	1940	5	1	24483945	654	-0.88	1.96	12	0.13	-3048.00	1361.00	5960	20220803	-55.20	2500	20230707	6.80	4050	-34.07	20230209	2500	6.80	20230707	5960	-55.20	20220803	2500	6.80	20230707	0.79	N	082210	500	122 억	476200	N	N	N	N
72	20230719	100629	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2710	-70	5	-2.52	37846225	13835	17.59	2780	2810	2710	3610	1950	2780	2735.54	1.94	0	-4569	2946	2862	2791	2707	2636	2827	2672	122	830	500	1940	5	1	24483945	664	-0.89	1.99	12	0.06	-3048.00	1361.00	5960	20220803	-54.53	2500	20230707	8.40	4050	-33.09	20230209	2500	8.40	20230707	5960	-54.53	20220803	2500	8.40	20230707	0.79	N	082210	500	122 억	476200	N	N	N	N
73	20230719	090629	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2750	-30	5	-1.08	1295480	471	0.60	2780	2780	2725	3610	1950	2780	2750.49	1.94	0	-58	2946	2862	2791	2707	2636	2827	2672	122	830	500	1940	5	1	24483945	673	-0.90	2.02	12	0.00	-3048.00	1361.00	5960	20220803	-53.86	2500	20230707	10.00	4050	-32.10	20230209	2500	10.00	20230707	5960	-53.86	20220803	2500	10.00	20230707	0.79	N	082210	500	122 억	476200	N	N	N	N
74	20230718	160628	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2780	-55	5	-1.94	217125835	78533	36.74	2850	2875	2720	3685	1985	2835	2764.75	2.10	0	-40011	3008	2921	2813	2726	2618	2965	2770	122	850	500	1980	5	1	24483945	681	-0.91	2.04	12	0.32	-3048.00	1361.00	5960	20220803	-53.36	2500	20230707	11.20	4050	-31.36	20230209	2500	11.20	20230707	5960	-53.36	20220803	2500	11.20	20230707	0.81	N	082210	500	122 억	513088	N	N	N	N
75	20230718	150628	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2760	-75	5	-2.65	207708275	75136	35.15	2850	2875	2720	3685	1985	2835	2764.43	2.10	0	-38069	3008	2921	2813	2726	2618	2965	2770	122	850	500	1980	5	1	24483945	676	-0.91	2.03	12	0.31	-3048.00	1361.00	5960	20220803	-53.69	2500	20230707	10.40	4050	-31.85	20230209	2500	10.40	20230707	5960	-53.69	20220803	2500	10.40	20230707	0.81	N	082210	500	122 억	513088	N	N	N	N
76	20230718	140625	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2770	-65	5	-2.29	194850425	70474	32.97	2850	2875	2720	3685	1985	2835	2764.86	2.10	0	-34749	3008	2921	2813	2726	2618	2965	2770	122	850	500	1980	5	1	24483945	678	-0.91	2.04	12	0.29	-3048.00	1361.00	5960	20220803	-53.52	2500	20230707	10.80	4050	-31.60	20230209	2500	10.80	20230707	5960	-53.52	20220803	2500	10.80	20230707	0.81	N	082210	500	122 억	513088	N	N	N	N
77	20230718	130626	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2735	-100	5	-3.53	162805665	58809	27.52	2850	2875	2720	3685	1985	2835	2768.38	2.10	0	-32375	3008	2921	2813	2726	2618	2965	2770	122	850	500	1980	5	1	24483945	670	-0.90	2.01	12	0.24	-3048.00	1361.00	5960	20220803	-54.11	2500	20230707	9.40	4050	-32.47	20230209	2500	9.40	20230707	5960	-54.11	20220803	2500	9.40	20230707	0.81	N	082210	500	122 억	513088	N	N	N	N
78	20230718	120631	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2730	-105	5	-3.70	145937770	52620	24.62	2850	2875	2720	3685	1985	2835	2773.43	2.10	0	-28797	3008	2921	2813	2726	2618	2965	2770	122	850	500	1980	5	1	24483945	668	-0.90	2.01	12	0.21	-3048.00	1361.00	5960	20220803	-54.19	2500	20230707	9.20	4050	-32.59	20230209	2500	9.20	20230707	5960	-54.19	20220803	2500	9.20	20230707	0.81	N	082210	500	122 억	513088	N	N	N	N
79	20230718	110631	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2750	-85	5	-3.00	109677280	39379	18.42	2850	2875	2745	3685	1985	2835	2785.17	2.10	0	-19145	3008	2921	2813	2726	2618	2965	2770	122	850	500	1980	5	1	24483945	673	-0.90	2.02	12	0.16	-3048.00	1361.00	5960	20220803	-53.86	2500	20230707	10.00	4050	-32.10	20230209	2500	10.00	20230707	5960	-53.86	20220803	2500	10.00	20230707	0.81	N	082210	500	122 억	513088	N	N	N	N
80	20230718	100624	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2800	-35	5	-1.23	84759835	30408	14.23	2850	2875	2750	3685	1985	2835	2787.42	2.10	0	-13353	3008	2921	2813	2726	2618	2965	2770	122	850	500	1980	5	1	24483945	686	-0.92	2.06	12	0.12	-3048.00	1361.00	5960	20220803	-53.02	2500	20230707	12.00	4050	-30.86	20230209	2500	12.00	20230707	5960	-53.02	20220803	2500	12.00	20230707	0.81	N	082210	500	122 억	513088	N	N	N	N
81	20230718	090624	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2820	-15	5	-0.53	19082905	6730	3.15	2850	2875	2820	3685	1985	2835	2835.50	2.10	0	-5342	3008	2921	2813	2726	2618	2965	2770	122	850	500	1980	5	1	24483945	690	-0.93	2.07	12	0.03	-3048.00	1361.00	5960	20220803	-52.68	2500	20230707	12.80	4050	-30.37	20230209	2500	12.80	20230707	5960	-52.68	20220803	2500	12.80	20230707	0.81	N	082210	500	122 억	513088	N	N	N	N
82	20230717	160626	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2835	115	2	4.23	596973880	210774	332.38	2750	2900	2705	3535	1905	2720	2832.29	1.99	0	25655	2806	2762	2706	2662	2606	2735	2635	122	815	500	1900	5	1	24483945	694	-0.93	2.08	12	0.86	-3048.00	1361.00	5960	20220803	-52.43	2500	20230707	13.40	4050	-30.00	20230209	2500	13.40	20230707	5960	-52.43	20220803	2500	13.40	20230707	0.83	N	082210	500	122 억	486586	N	N	N	N
83	20230717	150622	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2845	125	2	4.60	551986790	194922	307.38	2750	2900	2705	3535	1905	2720	2831.83	1.99	0	24914	2806	2762	2706	2662	2606	2735	2635	122	815	500	1900	5	1	24483945	697	-0.93	2.09	12	0.80	-3048.00	1361.00	5960	20220803	-52.27	2500	20230707	13.80	4050	-29.75	20230209	2500	13.80	20230707	5960	-52.27	20220803	2500	13.80	20230707	0.83	N	082210	500	122 억	486586	N	N	N	N
84	20230717	140625	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2840	120	2	4.41	526645140	185999	293.31	2750	2900	2705	3535	1905	2720	2831.44	1.99	0	25009	2806	2762	2706	2662	2606	2735	2635	122	815	500	1900	5	1	24483945	695	-0.93	2.09	12	0.76	-3048.00	1361.00	5960	20220803	-52.35	2500	20230707	13.60	4050	-29.88	20230209	2500	13.60	20230707	5960	-52.35	20220803	2500	13.60	20230707	0.83	N	082210	500	122 억	486586	N	N	N	N
85	20230717	130620	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2835	115	2	4.23	465758785	164589	259.55	2750	2900	2705	3535	1905	2720	2829.83	1.99	0	22263	2806	2762	2706	2662	2606	2735	2635	122	815	500	1900	5	1	24483945	694	-0.93	2.08	12	0.67	-3048.00	1361.00	5960	20220803	-52.43	2500	20230707	13.40	4050	-30.00	20230209	2500	13.40	20230707	5960	-52.43	20220803	2500	13.40	20230707	0.83	N	082210	500	122 억	486586	N	N	N	N
86	20230717	120627	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2840	120	2	4.41	425586990	150379	237.14	2750	2900	2705	3535	1905	2720	2830.10	1.99	0	19896	2806	2762	2706	2662	2606	2735	2635	122	815	500	1900	5	1	24483945	695	-0.93	2.09	12	0.61	-3048.00	1361.00	5960	20220803	-52.35	2500	20230707	13.60	4050	-29.88	20230209	2500	13.60	20230707	5960	-52.35	20220803	2500	13.60	20230707	0.83	N	082210	500	122 억	486586	N	N	N	N
87	20230717	110619	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2855	135	2	4.96	372013500	131508	207.38	2750	2900	2705	3535	1905	2720	2828.83	1.99	0	19308	2806	2762	2706	2662	2606	2735	2635	122	815	500	1900	5	1	24483945	699	-0.94	2.10	12	0.54	-3048.00	1361.00	5960	20220803	-52.10	2500	20230707	14.20	4050	-29.51	20230209	2500	14.20	20230707	5960	-52.10	20220803	2500	14.20	20230707	0.83	N	082210	500	122 억	486586	N	N	N	N
88	20230717	100621	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2845	125	2	4.60	281318555	99775	157.34	2750	2900	2705	3535	1905	2720	2819.53	1.99	0	11421	2806	2762	2706	2662	2606	2735	2635	122	815	500	1900	5	1	24483945	697	-0.93	2.09	12	0.41	-3048.00	1361.00	5960	20220803	-52.27	2500	20230707	13.80	4050	-29.75	20230209	2500	13.80	20230707	5960	-52.27	20220803	2500	13.80	20230707	0.83	N	082210	500	122 억	486586	N	N	N	N
89	20230717	090619	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2755	35	2	1.29	36180445	13199	20.81	2750	2755	2705	3535	1905	2720	2741.15	1.99	0	-3715	2806	2762	2706	2662	2606	2735	2635	122	815	500	1900	5	1	24483945	675	-0.90	2.02	12	0.05	-3048.00	1361.00	5960	20220803	-53.78	2500	20230707	10.20	4050	-31.98	20230209	2500	10.20	20230707	5960	-53.78	20220803	2500	10.20	20230707	0.83	N	082210	500	122 억	486586	N	N	N	N
90	20230714	160619	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2720	-5	5	-0.18	169935850	63414	131.81	2750	2750	2650	3540	1910	2725	2679.78	1.99	0	-1385	2855	2790	2755	2690	2655	2772	2672	122	815	500	1900	5	1	24483945	666	-0.89	2.00	12	0.26	-3048.00	1361.00	5960	20220803	-54.36	2500	20230707	8.80	4050	-32.84	20230209	2500	8.80	20230707	5960	-54.36	20220803	2500	8.80	20230707	0.80	N	082210	500	122 억	487934	N	N	N	N
91	20230714	150624	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2700	-25	5	-0.92	163795880	61150	127.11	2750	2750	2650	3540	1910	2725	2678.59	1.99	0	-463	2855	2790	2755	2690	2655	2772	2672	122	815	500	1900	5	1	24483945	661	-0.89	1.98	12	0.25	-3048.00	1361.00	5960	20220803	-54.70	2500	20230707	8.00	4050	-33.33	20230209	2500	8.00	20230707	5960	-54.70	20220803	2500	8.00	20230707	0.80	N	082210	500	122 억	487934	N	N	N	N
92	20230714	140625	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2680	-45	5	-1.65	127921075	47732	99.22	2750	2750	2650	3540	1910	2725	2679.99	1.99	0	-2269	2855	2790	2755	2690	2655	2772	2672	122	815	500	1900	5	1	24483945	656	-0.88	1.97	12	0.19	-3048.00	1361.00	5960	20220803	-55.03	2500	20230707	7.20	4050	-33.83	20230209	2500	7.20	20230707	5960	-55.03	20220803	2500	7.20	20230707	0.80	N	082210	500	122 억	487934	N	N	N	N
93	20230714	130616	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2685	-40	5	-1.47	103795805	38772	80.59	2750	2750	2650	3540	1910	2725	2677.08	1.99	0	-1444	2855	2790	2755	2690	2655	2772	2672	122	815	500	1900	5	1	24483945	657	-0.88	1.97	12	0.16	-3048.00	1361.00	5960	20220803	-54.95	2500	20230707	7.40	4050	-33.70	20230209	2500	7.40	20230707	5960	-54.95	20220803	2500	7.40	20230707	0.80	N	082210	500	122 억	487934	N	N	N	N
94	20230714	120618	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2695	-30	5	-1.10	97299985	36355	75.57	2750	2750	2650	3540	1910	2725	2676.39	1.99	0	-1420	2855	2790	2755	2690	2655	2772	2672	122	815	500	1900	5	1	24483945	660	-0.88	1.98	12	0.15	-3048.00	1361.00	5960	20220803	-54.78	2500	20230707	7.80	4050	-33.46	20230209	2500	7.80	20230707	5960	-54.78	20220803	2500	7.80	20230707	0.80	N	082210	500	122 억	487934	N	N	N	N
95	20230714	110623	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2720	-5	5	-0.18	91266485	34120	70.92	2750	2750	2650	3540	1910	2725	2674.87	1.99	0	-633	2855	2790	2755	2690	2655	2772	2672	122	815	500	1900	5	1	24483945	666	-0.89	2.00	12	0.14	-3048.00	1361.00	5960	20220803	-54.36	2500	20230707	8.80	4050	-32.84	20230209	2500	8.80	20230707	5960	-54.36	20220803	2500	8.80	20230707	0.80	N	082210	500	122 억	487934	N	N	N	N
96	20230714	100625	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2685	-40	5	-1.47	71727420	26857	55.83	2750	2750	2650	3540	1910	2725	2670.72	1.99	0	-182	2855	2790	2755	2690	2655	2772	2672	122	815	500	1900	5	1	24483945	657	-0.88	1.97	12	0.11	-3048.00	1361.00	5960	20220803	-54.95	2500	20230707	7.40	4050	-33.70	20230209	2500	7.40	20230707	5960	-54.95	20220803	2500	7.40	20230707	0.80	N	082210	500	122 억	487934	N	N	N	N
97	20230714	090622	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2730	5	2	0.18	4120725	1526	3.17	2750	2750	2650	3540	1910	2725	2700.34	1.99	0	-387	2855	2790	2755	2690	2655	2772	2672	122	815	500	1900	5	1	24483945	668	-0.90	2.01	12	0.01	-3048.00	1361.00	5960	20220803	-54.19	2500	20230707	9.20	4050	-32.59	20230209	2500	9.20	20230707	5960	-54.19	20220803	2500	9.20	20230707	0.80	N	082210	500	122 억	487934	N	N	N	N
98	20230713	160618	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2725	-65	5	-2.33	131959445	47953	39.39	2820	2820	2720	3625	1955	2790	2751.85	2.08	0	-21776	2900	2845	2735	2680	2570	2872	2707	122	835	500	1950	5	1	24483945	667	-0.89	2.00	12	0.20	-3048.00	1361.00	5960	20220803	-54.28	2500	20230707	9.00	4050	-32.72	20230209	2500	9.00	20230707	5960	-54.28	20220803	2500	9.00	20230707	0.80	N	082210	500	122 억	509515	N	N	N	N
99	20230713	150614	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2730	-60	5	-2.15	127258185	46230	37.98	2820	2820	2720	3625	1955	2790	2752.72	2.08	0	-20532	2900	2845	2735	2680	2570	2872	2707	122	835	500	1950	5	1	24483945	668	-0.90	2.01	12	0.19	-3048.00	1361.00	5960	20220803	-54.19	2500	20230707	9.20	4050	-32.59	20230209	2500	9.20	20230707	5960	-54.19	20220803	2500	9.20	20230707	0.80	N	082210	500	122 억	509515	N	N	N	N
100	20230713	140613	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2730	-60	5	-2.15	107064055	38837	31.90	2820	2820	2720	3625	1955	2790	2756.75	2.08	0	-16821	2900	2845	2735	2680	2570	2872	2707	122	835	500	1950	5	1	24483945	668	-0.90	2.01	12	0.16	-3048.00	1361.00	5960	20220803	-54.19	2500	20230707	9.20	4050	-32.59	20230209	2500	9.20	20230707	5960	-54.19	20220803	2500	9.20	20230707	0.80	N	082210	500	122 억	509515	N	N	N	N
101	20230713	130617	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2730	-60	5	-2.15	96821015	35085	28.82	2820	2820	2720	3625	1955	2790	2759.61	2.08	0	-14386	2900	2845	2735	2680	2570	2872	2707	122	835	500	1950	5	1	24483945	668	-0.90	2.01	12	0.14	-3048.00	1361.00	5960	20220803	-54.19	2500	20230707	9.20	4050	-32.59	20230209	2500	9.20	20230707	5960	-54.19	20220803	2500	9.20	20230707	0.80	N	082210	500	122 억	509515	N	N	N	N
102	20230713	120612	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2725	-65	5	-2.33	86485585	31295	25.71	2820	2820	2725	3625	1955	2790	2763.56	2.08	0	-13394	2900	2845	2735	2680	2570	2872	2707	122	835	500	1950	5	1	24483945	667	-0.89	2.00	12	0.13	-3048.00	1361.00	5960	20220803	-54.28	2500	20230707	9.00	4050	-32.72	20230209	2500	9.00	20230707	5960	-54.28	20220803	2500	9.00	20230707	0.80	N	082210	500	122 억	509515	N	N	N	N
103	20230713	110617	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2735	-55	5	-1.97	76673365	27697	22.75	2820	2820	2735	3625	1955	2790	2768.29	2.08	0	-11601	2900	2845	2735	2680	2570	2872	2707	122	835	500	1950	5	1	24483945	670	-0.90	2.01	12	0.11	-3048.00	1361.00	5960	20220803	-54.11	2500	20230707	9.40	4050	-32.47	20230209	2500	9.40	20230707	5960	-54.11	20220803	2500	9.40	20230707	0.80	N	082210	500	122 억	509515	N	N	N	N
104	20230713	100614	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2755	-35	5	-1.25	57073620	20569	16.90	2820	2820	2750	3625	1955	2790	2774.74	2.08	0	-8206	2900	2845	2735	2680	2570	2872	2707	122	835	500	1950	5	1	24483945	675	-0.90	2.02	12	0.08	-3048.00	1361.00	5960	20220803	-53.78	2500	20230707	10.20	4050	-31.98	20230209	2500	10.20	20230707	5960	-53.78	20220803	2500	10.20	20230707	0.80	N	082210	500	122 억	509515	N	N	N	N
105	20230713	090547	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2790	0	3	0.00	14891380	5310	4.36	2820	2820	2790	3625	1955	2790	2804.40	2.08	0	-853	2900	2845	2735	2680	2570	2872	2707	122	835	500	1950	5	1	24483945	683	-0.92	2.05	12	0.02	-3048.00	1361.00	5960	20220803	-53.19	2500	20230707	11.60	4050	-31.11	20230209	2500	11.60	20230707	5960	-53.19	20220803	2500	11.60	20230707	0.80	N	082210	500	122 억	509515	N	N	N	N
106	20230712	160612	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2790	175	2	6.69	327923120	121701	278.44	2640	2790	2625	3395	1835	2615	2694.38	1.96	0	30582	2651	2632	2606	2587	2561	2642	2597	122	780	500	1830	5	1	24483945	683	-0.92	2.05	12	0.50	-3048.00	1361.00	5960	20220803	-53.19	2500	20230707	11.60	4050	-31.11	20230209	2500	11.60	20230707	5960	-53.19	20220803	2500	11.60	20230707	0.81	N	082210	500	122 억	479126	N	N	N	N
107	20230712	150607	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2770	155	2	5.93	299728420	111570	255.26	2640	2770	2625	3395	1835	2615	2686.46	1.96	0	29674	2651	2632	2606	2587	2561	2642	2597	122	780	500	1830	5	1	24483945	678	-0.91	2.04	12	0.46	-3048.00	1361.00	5960	20220803	-53.52	2500	20230707	10.80	4050	-31.60	20230209	2500	10.80	20230707	5960	-53.52	20220803	2500	10.80	20230707	0.81	N	082210	500	122 억	479126	N	N	N	N
108	20230712	140607	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2730	115	2	4.40	221306970	83031	189.97	2640	2745	2625	3395	1835	2615	2665.35	1.96	0	21011	2651	2632	2606	2587	2561	2642	2597	122	780	500	1830	5	1	24483945	668	-0.90	2.01	12	0.34	-3048.00	1361.00	5960	20220803	-54.19	2500	20230707	9.20	4050	-32.59	20230209	2500	9.20	20230707	5960	-54.19	20220803	2500	9.20	20230707	0.81	N	082210	500	122 억	479126	N	N	N	N
109	20230712	130609	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2685	70	2	2.68	184366275	69382	158.74	2640	2685	2625	3395	1835	2615	2657.26	1.96	0	18556	2651	2632	2606	2587	2561	2642	2597	122	780	500	1830	5	1	24483945	657	-0.88	1.97	12	0.28	-3048.00	1361.00	5960	20220803	-54.95	2500	20230707	7.40	4050	-33.70	20230209	2500	7.40	20230707	5960	-54.95	20220803	2500	7.40	20230707	0.81	N	082210	500	122 억	479126	N	N	N	N
110	20230712	120609	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2670	55	2	2.10	147872845	55742	127.53	2640	2675	2625	3395	1835	2615	2652.81	1.96	0	13064	2651	2632	2606	2587	2561	2642	2597	122	780	500	1830	5	1	24483945	654	-0.88	1.96	12	0.23	-3048.00	1361.00	5960	20220803	-55.20	2500	20230707	6.80	4050	-34.07	20230209	2500	6.80	20230707	5960	-55.20	20220803	2500	6.80	20230707	0.81	N	082210	500	122 억	479126	N	N	N	N
111	20230712	110609	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2665	50	2	1.91	128579120	48508	110.98	2640	2675	2625	3395	1835	2615	2650.68	1.96	0	8743	2651	2632	2606	2587	2561	2642	2597	122	780	500	1830	5	1	24483945	652	-0.87	1.96	12	0.20	-3048.00	1361.00	5960	20220803	-55.29	2500	20230707	6.60	4050	-34.20	20230209	2500	6.60	20230707	5960	-55.29	20220803	2500	6.60	20230707	0.81	N	082210	500	122 억	479126	N	N	N	N
112	20230712	100611	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2645	30	2	1.15	87757095	33022	75.55	2640	2675	2640	3395	1835	2615	2657.53	1.96	0	1802	2651	2632	2606	2587	2561	2642	2597	122	780	500	1830	5	1	24483945	648	-0.87	1.94	12	0.13	-3048.00	1361.00	5960	20220803	-55.62	2500	20230707	5.80	4050	-34.69	20230209	2500	5.80	20230707	5960	-55.62	20220803	2500	5.80	20230707	0.81	N	082210	500	122 억	479126	N	N	N	N
113	20230712	090611	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2645	30	2	1.15	5603395	2120	4.85	2640	2650	2640	3395	1835	2615	2643.11	1.96	0	742	2651	2632	2606	2587	2561	2642	2597	122	780	500	1830	5	1	24483945	648	-0.87	1.94	12	0.01	-3048.00	1361.00	5960	20220803	-55.62	2500	20230707	5.80	4050	-34.69	20230209	2500	5.80	20230707	5960	-55.62	20220803	2500	5.80	20230707	0.81	N	082210	500	122 억	479126	N	N	N	N
114	20230711	160601	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2615	-5	5	-0.19	113098105	43294	66.61	2590	2625	2580	3405	1835	2620	2612.33	1.96	0	-611	2696	2657	2616	2577	2536	2677	2597	122	785	500	1830	5	1	24483945	640	-0.86	1.92	12	0.18	-3048.00	1361.00	5960	20220803	-56.12	2500	20230707	4.60	4050	-35.43	20230209	2500	4.60	20230707	5960	-56.12	20220803	2500	4.60	20230707	0.81	N	082210	500	122 억	479737	N	N	N	N
115	20230711	150602	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2625	5	2	0.19	96506590	36950	56.85	2590	2625	2580	3405	1835	2620	2611.82	1.96	0	-612	2696	2657	2616	2577	2536	2677	2597	122	785	500	1830	5	1	24483945	643	-0.86	1.93	12	0.15	-3048.00	1361.00	5960	20220803	-55.96	2500	20230707	5.00	4050	-35.19	20230209	2500	5.00	20230707	5960	-55.96	20220803	2500	5.00	20230707	0.81	N	082210	500	122 억	479737	N	N	N	N
116	20230711	140558	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2615	-5	5	-0.19	79161340	30329	46.66	2590	2625	2580	3405	1835	2620	2610.09	1.96	0	-2400	2696	2657	2616	2577	2536	2677	2597	122	785	500	1830	5	1	24483945	640	-0.86	1.92	12	0.12	-3048.00	1361.00	5960	20220803	-56.12	2500	20230707	4.60	4050	-35.43	20230209	2500	4.60	20230707	5960	-56.12	20220803	2500	4.60	20230707	0.81	N	082210	500	122 억	479737	N	N	N	N
117	20230711	130550	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2620	0	3	0.00	75599240	28969	44.57	2590	2625	2580	3405	1835	2620	2609.66	1.96	0	-1716	2696	2657	2616	2577	2536	2677	2597	122	785	500	1830	5	1	24483945	641	-0.86	1.93	12	0.12	-3048.00	1361.00	5960	20220803	-56.04	2500	20230707	4.80	4050	-35.31	20230209	2500	4.80	20230707	5960	-56.04	20220803	2500	4.80	20230707	0.81	N	082210	500	122 억	479737	N	N	N	N
118	20230711	120605	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2610	-10	5	-0.38	54726455	20992	32.30	2590	2625	2580	3405	1835	2620	2607.01	1.96	0	-917	2696	2657	2616	2577	2536	2677	2597	122	785	500	1830	5	1	24483945	639	-0.86	1.92	12	0.09	-3048.00	1361.00	5960	20220803	-56.21	2500	20230707	4.40	4050	-35.56	20230209	2500	4.40	20230707	5960	-56.21	20220803	2500	4.40	20230707	0.81	N	082210	500	122 억	479737	N	N	N	N
119	20230711	110607	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2610	-10	5	-0.38	35204535	13506	20.78	2590	2625	2580	3405	1835	2620	2606.58	1.96	0	-582	2696	2657	2616	2577	2536	2677	2597	122	785	500	1830	5	1	24483945	639	-0.86	1.92	12	0.06	-3048.00	1361.00	5960	20220803	-56.21	2500	20230707	4.40	4050	-35.56	20230209	2500	4.40	20230707	5960	-56.21	20220803	2500	4.40	20230707	0.81	N	082210	500	122 억	479737	N	N	N	N
120	20230711	100605	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2605	-15	5	-0.57	17025365	6546	10.07	2590	2625	2580	3405	1835	2620	2600.88	1.96	0	1643	2696	2657	2616	2577	2536	2677	2597	122	785	500	1830	5	1	24483945	638	-0.85	1.91	12	0.03	-3048.00	1361.00	5960	20220803	-56.29	2500	20230707	4.20	4050	-35.68	20230209	2500	4.20	20230707	5960	-56.29	20220803	2500	4.20	20230707	0.81	N	082210	500	122 억	479737	N	N	N	N
121	20230711	090605	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2610	-10	5	-0.38	1226505	474	0.73	2590	2620	2580	3405	1835	2620	2587.56	1.96	0	28	2696	2657	2616	2577	2536	2677	2597	122	785	500	1830	5	1	24483945	639	-0.86	1.92	12	0.00	-3048.00	1361.00	5960	20220803	-56.21	2500	20230707	4.40	4050	-35.56	20230209	2500	4.40	20230707	5960	-56.21	20220803	2500	4.40	20230707	0.81	N	082210	500	122 억	479737	N	N	N	N
122	20230710	160601	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2620	-5	5	-0.19	169980070	64979	42.15	2605	2655	2575	3410	1840	2625	2615.92	1.89	0	16692	2781	2702	2601	2522	2421	2652	2472	122	785	500	1830	5	1	24483945	641	-0.86	1.93	12	0.27	-3048.00	1361.00	5960	20220803	-56.04	2500	20230707	4.80	4050	-35.31	20230209	2500	4.80	20230707	5960	-56.04	20220803	2500	4.80	20230707	0.84	N	082210	500	122 억	462923	N	N	N	N
123	20230710	150600	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2625	0	3	0.00	166032730	63465	41.17	2605	2655	2575	3410	1840	2625	2616.13	1.89	0	17105	2781	2702	2601	2522	2421	2652	2472	122	785	500	1830	5	1	24483945	643	-0.86	1.93	12	0.26	-3048.00	1361.00	5960	20220803	-55.96	2500	20230707	5.00	4050	-35.19	20230209	2500	5.00	20230707	5960	-55.96	20220803	2500	5.00	20230707	0.84	N	082210	500	122 억	462923	N	N	N	N
124	20230710	140554	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2610	-15	5	-0.57	151060055	57730	37.45	2605	2655	2575	3410	1840	2625	2616.66	1.89	0	16305	2781	2702	2601	2522	2421	2652	2472	122	785	500	1830	5	1	24483945	639	-0.86	1.92	12	0.24	-3048.00	1361.00	5960	20220803	-56.21	2500	20230707	4.40	4050	-35.56	20230209	2500	4.40	20230707	5960	-56.21	20220803	2500	4.40	20230707	0.84	N	082210	500	122 억	462923	N	N	N	N
125	20230710	130550	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2620	-5	5	-0.19	99962600	38182	24.77	2605	2655	2575	3410	1840	2625	2618.06	1.89	0	3873	2781	2702	2601	2522	2421	2652	2472	122	785	500	1830	5	1	24483945	641	-0.86	1.93	12	0.16	-3048.00	1361.00	5960	20220803	-56.04	2500	20230707	4.80	4050	-35.31	20230209	2500	4.80	20230707	5960	-56.04	20220803	2500	4.80	20230707	0.84	N	082210	500	122 억	462923	N	N	N	N
126	20230710	120601	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2605	-20	5	-0.76	93439840	35685	23.15	2605	2655	2575	3410	1840	2625	2618.46	1.89	0	3570	2781	2702	2601	2522	2421	2652	2472	122	785	500	1830	5	1	24483945	638	-0.85	1.91	12	0.15	-3048.00	1361.00	5960	20220803	-56.29	2500	20230707	4.20	4050	-35.68	20230209	2500	4.20	20230707	5960	-56.29	20220803	2500	4.20	20230707	0.84	N	082210	500	122 억	462923	N	N	N	N
127	20230710	110602	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2620	-5	5	-0.19	65579975	24999	16.22	2605	2655	2575	3410	1840	2625	2623.30	1.89	0	794	2781	2702	2601	2522	2421	2652	2472	122	785	500	1830	5	1	24483945	641	-0.86	1.93	12	0.10	-3048.00	1361.00	5960	20220803	-56.04	2500	20230707	4.80	4050	-35.31	20230209	2500	4.80	20230707	5960	-56.04	20220803	2500	4.80	20230707	0.84	N	082210	500	122 억	462923	N	N	N	N
128	20230710	100601	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2635	10	2	0.38	57342090	21876	14.19	2605	2655	2575	3410	1840	2625	2621.23	1.89	0	999	2781	2702	2601	2522	2421	2652	2472	122	785	500	1830	5	1	24483945	645	-0.86	1.94	12	0.09	-3048.00	1361.00	5960	20220803	-55.79	2500	20230707	5.40	4050	-34.94	20230209	2500	5.40	20230707	5960	-55.79	20220803	2500	5.40	20230707	0.84	N	082210	500	122 억	462923	N	N	N	N
129	20230710	090556	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2575	-50	5	-1.90	14175065	5447	3.53	2605	2605	2575	3410	1840	2625	2602.36	1.89	0	-425	2781	2702	2601	2522	2421	2652	2472	122	785	500	1830	5	1	24483945	630	-0.84	1.89	12	0.02	-3048.00	1361.00	5960	20220803	-56.80	2500	20230707	3.00	4050	-36.42	20230209	2500	3.00	20230707	5960	-56.80	20220803	2500	3.00	20230707	0.84	N	082210	500	122 억	462923	N	N	N	N
130	20230707	160553	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2625	-55	5	-2.05	397183450	154104	155.74	2645	2680	2500	3480	1880	2680	2577.37	1.77	0	29704	2880	2780	2720	2620	2560	2750	2590	122	800	500	1870	5	1	24483945	643	-0.86	1.93	12	0.63	-3048.00	1361.00	5960	20220803	-55.96	2500	20230707	5.00	4050	-35.19	20230209	2500	5.00	20230707	5960	-55.96	20220803	2500	5.00	20230707	0.84	N	082210	500	122 억	433219	N	N	N	N
131	20230707	150554	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2595	-85	5	-3.17	391680520	152002	153.62	2645	2680	2500	3480	1880	2680	2576.81	1.77	0	29750	2880	2780	2720	2620	2560	2750	2590	122	800	500	1870	5	1	24483945	635	-0.85	1.91	12	0.62	-3048.00	1361.00	5960	20220803	-56.46	2500	20230707	3.80	4050	-35.93	20230209	2500	3.80	20230707	5960	-56.46	20220803	2500	3.80	20230707	0.84	N	082210	500	122 억	433219	N	N	N	N
132	20230707	140604	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2610	-70	5	-2.61	368786990	143224	144.75	2645	2680	2500	3480	1880	2680	2574.90	1.77	0	27308	2880	2780	2720	2620	2560	2750	2590	122	800	500	1870	5	1	24483945	639	-0.86	1.92	12	0.58	-3048.00	1361.00	5960	20220803	-56.21	2500	20230707	4.40	4050	-35.56	20230209	2500	4.40	20230707	5960	-56.21	20220803	2500	4.40	20230707	0.84	N	082210	500	122 억	433219	N	N	N	N
133	20230707	130600	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2610	-70	5	-2.61	359977805	139863	141.35	2645	2680	2500	3480	1880	2680	2573.79	1.77	0	27000	2880	2780	2720	2620	2560	2750	2590	122	800	500	1870	5	1	24483945	639	-0.86	1.92	12	0.57	-3048.00	1361.00	5960	20220803	-56.21	2500	20230707	4.40	4050	-35.56	20230209	2500	4.40	20230707	5960	-56.21	20220803	2500	4.40	20230707	0.84	N	082210	500	122 억	433219	N	N	N	N
134	20230707	120600	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2565	-115	5	-4.29	309393030	120522	121.80	2645	2650	2500	3480	1880	2680	2567.11	1.77	0	26563	2880	2780	2720	2620	2560	2750	2590	122	800	500	1870	5	1	24483945	628	-0.84	1.88	12	0.49	-3048.00	1361.00	5960	20220803	-56.96	2500	20230707	2.60	4050	-36.67	20230209	2500	2.60	20230707	5960	-56.96	20220803	2500	2.60	20230707	0.84	N	082210	500	122 억	433219	N	N	N	N
135	20230707	110600	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2545	-135	5	-5.04	247757125	96390	97.42	2645	2650	2500	3480	1880	2680	2570.36	1.77	0	13262	2880	2780	2720	2620	2560	2750	2590	122	800	500	1870	5	1	24483945	623	-0.83	1.87	12	0.39	-3048.00	1361.00	5960	20220803	-57.30	2500	20230707	1.80	4050	-37.16	20230209	2500	1.80	20230707	5960	-57.30	20220803	2500	1.80	20230707	0.84	N	082210	500	122 억	433219	N	N	N	N
136	20230707	100554	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2585	-95	5	-3.54	105674935	40515	40.95	2645	2650	2585	3480	1880	2680	2608.29	1.77	0	2190	2880	2780	2720	2620	2560	2750	2590	122	800	500	1870	5	1	24483945	633	-0.85	1.90	12	0.17	-3048.00	1361.00	5960	20220803	-56.63	2585	20230707	0.00	4050	-36.17	20230209	2585	0.00	20230707	5960	-56.63	20220803	2585	0.00	20230707	0.84	N	082210	500	122 억	433219	N	N	N	N
137	20230707	090554	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2620	-60	5	-2.24	15798780	6006	6.07	2645	2650	2620	3480	1880	2680	2630.49	1.77	0	3667	2880	2780	2720	2620	2560	2750	2590	122	800	500	1870	5	1	24483945	641	-0.86	1.93	12	0.02	-3048.00	1361.00	5960	20220803	-56.04	2620	20230707	0.00	4050	-35.31	20230209	2620	0.00	20230707	5960	-56.04	20220803	2620	0.00	20230707	0.84	N	082210	500	122 억	433219	N	N	N	N
138	20230706	160555	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2680	-80	5	-2.90	267585730	98922	124.10	2755	2820	2660	3585	1935	2760	2705.02	1.92	0	-35852	2906	2832	2791	2717	2676	2812	2697	122	825	500	1930	5	1	24483945	656	-0.88	1.97	12	0.40	-3048.00	1361.00	5960	20220803	-55.03	2660	20230706	0.75	4050	-33.83	20230209	2660	0.75	20230706	5960	-55.03	20220803	2660	0.75	20230706	0.86	N	082210	500	122 억	469070	N	N	N	N
139	20230706	150556	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2675	-85	5	-3.08	259363480	95856	120.26	2755	2820	2660	3585	1935	2760	2705.76	1.92	0	-35765	2906	2832	2791	2717	2676	2812	2697	122	825	500	1930	5	1	24483945	655	-0.88	1.97	12	0.39	-3048.00	1361.00	5960	20220803	-55.12	2660	20230706	0.56	4050	-33.95	20230209	2660	0.56	20230706	5960	-55.12	20220803	2660	0.56	20230706	0.86	N	082210	500	122 억	469070	N	N	N	N
140	20230706	140556	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2685	-75	5	-2.72	233706365	86295	108.26	2755	2820	2660	3585	1935	2760	2708.23	1.92	0	-31742	2906	2832	2791	2717	2676	2812	2697	122	825	500	1930	5	1	24483945	657	-0.88	1.97	12	0.35	-3048.00	1361.00	5960	20220803	-54.95	2660	20230706	0.94	4050	-33.70	20230209	2660	0.94	20230706	5960	-54.95	20220803	2660	0.94	20230706	0.86	N	082210	500	122 억	469070	N	N	N	N
141	20230706	130556	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2710	-50	5	-1.81	181000605	66657	83.63	2755	2820	2695	3585	1935	2760	2715.40	1.92	0	-22252	2906	2832	2791	2717	2676	2812	2697	122	825	500	1930	5	1	24483945	664	-0.89	1.99	12	0.27	-3048.00	1361.00	5960	20220803	-54.53	2695	20230706	0.56	4050	-33.09	20230209	2695	0.56	20230706	5960	-54.53	20220803	2695	0.56	20230706	0.86	N	082210	500	122 억	469070	N	N	N	N
142	20230706	120553	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2710	-50	5	-1.81	151182675	55618	69.78	2755	2820	2695	3585	1935	2760	2718.23	1.92	0	-17119	2906	2832	2791	2717	2676	2812	2697	122	825	500	1930	5	1	24483945	664	-0.89	1.99	12	0.23	-3048.00	1361.00	5960	20220803	-54.53	2695	20230706	0.56	4050	-33.09	20230209	2695	0.56	20230706	5960	-54.53	20220803	2695	0.56	20230706	0.86	N	082210	500	122 억	469070	N	N	N	N
143	20230706	110559	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2720	-40	5	-1.45	135824580	49966	62.69	2755	2820	2695	3585	1935	2760	2718.34	1.92	0	-13830	2906	2832	2791	2717	2676	2812	2697	122	825	500	1930	5	1	24483945	666	-0.89	2.00	12	0.20	-3048.00	1361.00	5960	20220803	-54.36	2695	20230706	0.93	4050	-32.84	20230209	2695	0.93	20230706	5960	-54.36	20220803	2695	0.93	20230706	0.86	N	082210	500	122 억	469070	N	N	N	N
144	20230706	100554	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2725	-35	5	-1.27	83295095	30573	38.36	2755	2820	2695	3585	1935	2760	2724.47	1.92	0	-17872	2906	2832	2791	2717	2676	2812	2697	122	825	500	1930	5	1	24483945	667	-0.89	2.00	12	0.12	-3048.00	1361.00	5960	20220803	-54.28	2695	20230706	1.11	4050	-32.72	20230209	2695	1.11	20230706	5960	-54.28	20220803	2695	1.11	20230706	0.86	N	082210	500	122 억	469070	N	N	N	N
145	20230706	090555	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2735	-25	5	-0.91	18647975	6791	8.52	2755	2760	2730	3585	1935	2760	2745.98	1.92	0	-5721	2906	2832	2791	2717	2676	2812	2697	122	825	500	1930	5	1	24483945	670	-0.90	2.01	12	0.03	-3048.00	1361.00	5960	20220803	-54.11	2730	20230706	0.18	4050	-32.47	20230209	2730	0.18	20230706	5960	-54.11	20220803	2730	0.18	20230706	0.86	N	082210	500	122 억	469070	N	N	N	N
146	20230705	160552	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2760	-45	5	-1.60	219109950	79076	102.28	2865	2865	2750	3645	1965	2805	2770.88	2.03	0	-26919	2935	2870	2830	2765	2725	2850	2745	122	840	500	1960	5	1	24483945	676	-0.91	2.03	12	0.32	-3048.00	1361.00	5960	20220803	-53.69	2750	20230705	0.36	4050	-31.85	20230209	2750	0.36	20230705	5960	-53.69	20220803	2750	0.36	20230705	0.84	N	082210	500	122 억	495978	N	N	N	N
147	20230705	150551	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2760	-45	5	-1.60	212514335	76685	99.19	2865	2865	2750	3645	1965	2805	2771.26	2.03	0	-26239	2935	2870	2830	2765	2725	2850	2745	122	840	500	1960	5	1	24483945	676	-0.91	2.03	12	0.31	-3048.00	1361.00	5960	20220803	-53.69	2750	20230705	0.36	4050	-31.85	20230209	2750	0.36	20230705	5960	-53.69	20220803	2750	0.36	20230705	0.84	N	082210	500	122 억	495978	N	N	N	N
148	20230705	140545	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2780	-25	5	-0.89	164229335	59193	76.57	2865	2865	2750	3645	1965	2805	2774.47	2.03	0	-24565	2935	2870	2830	2765	2725	2850	2745	122	840	500	1960	5	1	24483945	681	-0.91	2.04	12	0.24	-3048.00	1361.00	5960	20220803	-53.36	2750	20230705	1.09	4050	-31.36	20230209	2750	1.09	20230705	5960	-53.36	20220803	2750	1.09	20230705	0.84	N	082210	500	122 억	495978	N	N	N	N
149	20230705	130546	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2780	-25	5	-0.89	146608755	52843	68.35	2865	2865	2750	3645	1965	2805	2774.42	2.03	0	-21053	2935	2870	2830	2765	2725	2850	2745	122	840	500	1960	5	1	24483945	681	-0.91	2.04	12	0.22	-3048.00	1361.00	5960	20220803	-53.36	2750	20230705	1.09	4050	-31.36	20230209	2750	1.09	20230705	5960	-53.36	20220803	2750	1.09	20230705	0.84	N	082210	500	122 억	495978	N	N	N	N
150	20230705	120545	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2770	-35	5	-1.25	122547405	44176	57.14	2865	2865	2750	3645	1965	2805	2774.07	2.03	0	-16650	2935	2870	2830	2765	2725	2850	2745	122	840	500	1960	5	1	24483945	678	-0.91	2.04	12	0.18	-3048.00	1361.00	5960	20220803	-53.52	2750	20230705	0.73	4050	-31.60	20230209	2750	0.73	20230705	5960	-53.52	20220803	2750	0.73	20230705	0.84	N	082210	500	122 억	495978	N	N	N	N
151	20230705	110551	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2765	-40	5	-1.43	70361050	25254	32.67	2865	2865	2760	3645	1965	2805	2786.13	2.03	0	-12465	2935	2870	2830	2765	2725	2850	2745	122	840	500	1960	5	1	24483945	677	-0.91	2.03	12	0.10	-3048.00	1361.00	5960	20220803	-53.61	2750	20230427	0.55	4050	-31.73	20230209	2750	0.55	20230427	5960	-53.61	20220803	2750	0.55	20230427	0.84	N	082210	500	122 억	495978	N	N	N	N
152	20230705	100547	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2795	-10	5	-0.36	32441555	11561	14.95	2865	2865	2780	3645	1965	2805	2806.12	2.03	0	-5090	2935	2870	2830	2765	2725	2850	2745	122	840	500	1960	5	1	24483945	684	-0.92	2.05	12	0.05	-3048.00	1361.00	5960	20220803	-53.10	2750	20230427	1.64	4050	-30.99	20230209	2750	1.64	20230427	5960	-53.10	20220803	2750	1.64	20230427	0.84	N	082210	500	122 억	495978	N	N	N	N
153	20230705	090546	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2830	25	2	0.89	5040630	1763	2.28	2865	2865	2830	3645	1965	2805	2859.12	2.03	0	-1527	2935	2870	2830	2765	2725	2850	2745	122	840	500	1960	5	1	24483945	693	-0.93	2.08	12	0.01	-3048.00	1361.00	5960	20220803	-52.52	2750	20230427	2.91	4050	-30.12	20230209	2750	2.91	20230427	5960	-52.52	20220803	2750	2.91	20230427	0.84	N	082210	500	122 억	495978	N	N	N	N
154	20230704	160544	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2805	-55	5	-1.92	216905120	77214	134.55	2895	2895	2790	3715	2005	2860	2809.15	2.12	0	-22777	2933	2896	2863	2826	2793	2915	2845	122	855	500	2000	5	1	24483945	687	-0.92	2.06	12	0.32	-3048.00	1361.00	5960	20220803	-52.94	2750	20230427	2.00	4050	-30.74	20230209	2750	2.00	20230427	5960	-52.94	20220803	2750	2.00	20230427	0.87	N	082210	500	122 억	519670	N	N	N	N
155	20230704	150537	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2810	-50	5	-1.75	210478140	74924	130.56	2895	2895	2790	3715	2005	2860	2809.22	2.12	0	-21166	2933	2896	2863	2826	2793	2915	2845	122	855	500	2000	5	1	24483945	688	-0.92	2.06	12	0.31	-3048.00	1361.00	5960	20220803	-52.85	2750	20230427	2.18	4050	-30.62	20230209	2750	2.18	20230427	5960	-52.85	20220803	2750	2.18	20230427	0.87	N	082210	500	122 억	519670	N	N	N	N
156	20230704	140543	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2800	-60	5	-2.10	189086290	67283	117.24	2895	2895	2790	3715	2005	2860	2810.31	2.12	0	-20283	2933	2896	2863	2826	2793	2915	2845	122	855	500	2000	5	1	24483945	686	-0.92	2.06	12	0.27	-3048.00	1361.00	5960	20220803	-53.02	2750	20230427	1.82	4050	-30.86	20230209	2750	1.82	20230427	5960	-53.02	20220803	2750	1.82	20230427	0.87	N	082210	500	122 억	519670	N	N	N	N
157	20230704	130535	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2795	-65	5	-2.27	158725535	56426	98.33	2895	2895	2790	3715	2005	2860	2812.99	2.12	0	-19629	2933	2896	2863	2826	2793	2915	2845	122	855	500	2000	5	1	24483945	684	-0.92	2.05	12	0.23	-3048.00	1361.00	5960	20220803	-53.10	2750	20230427	1.64	4050	-30.99	20230209	2750	1.64	20230427	5960	-53.10	20220803	2750	1.64	20230427	0.87	N	082210	500	122 억	519670	N	N	N	N
158	20230704	120540	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2805	-55	5	-1.92	121616495	43165	75.22	2895	2895	2800	3715	2005	2860	2817.48	2.12	0	-20285	2933	2896	2863	2826	2793	2915	2845	122	855	500	2000	5	1	24483945	687	-0.92	2.06	12	0.18	-3048.00	1361.00	5960	20220803	-52.94	2750	20230427	2.00	4050	-30.74	20230209	2750	2.00	20230427	5960	-52.94	20220803	2750	2.00	20230427	0.87	N	082210	500	122 억	519670	N	N	N	N
159	20230704	110536	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2810	-50	5	-1.75	93736875	33243	57.93	2895	2895	2800	3715	2005	2860	2819.75	2.12	0	-17941	2933	2896	2863	2826	2793	2915	2845	122	855	500	2000	5	1	24483945	688	-0.92	2.06	12	0.14	-3048.00	1361.00	5960	20220803	-52.85	2750	20230427	2.18	4050	-30.62	20230209	2750	2.18	20230427	5960	-52.85	20220803	2750	2.18	20230427	0.87	N	082210	500	122 억	519670	N	N	N	N
160	20230704	100534	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2820	-40	5	-1.40	53240045	18817	32.79	2895	2895	2805	3715	2005	2860	2829.36	2.12	0	-9198	2933	2896	2863	2826	2793	2915	2845	122	855	500	2000	5	1	24483945	690	-0.93	2.07	12	0.08	-3048.00	1361.00	5960	20220803	-52.68	2750	20230427	2.55	4050	-30.37	20230209	2750	2.55	20230427	5960	-52.68	20220803	2750	2.55	20230427	0.87	N	082210	500	122 억	519670	N	N	N	N
161	20230704	090534	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2880	20	2	0.70	7949950	2773	4.83	2895	2895	2860	3715	2005	2860	2866.91	2.12	0	-2472	2933	2896	2863	2826	2793	2915	2845	122	855	500	2000	5	1	24483945	705	-0.94	2.12	12	0.01	-3048.00	1361.00	5960	20220803	-51.68	2750	20230427	4.73	4050	-28.89	20230209	2750	4.73	20230427	5960	-51.68	20220803	2750	4.73	20230427	0.87	N	082210	500	122 억	519670	N	N	N	N
162	20230703	160527	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2860	30	2	1.06	163411670	56951	153.30	2830	2900	2830	3675	1985	2830	2869.34	2.08	0	11211	2906	2867	2821	2782	2736	2872	2787	122	845	500	1980	5	1	24483945	700	-0.94	2.10	12	0.23	-3048.00	1361.00	5960	20220803	-52.01	2750	20230427	4.00	4050	-29.38	20230209	2750	4.00	20230427	5960	-52.01	20220803	2750	4.00	20230427	0.87	N	082210	500	122 억	508413	N	N	N	N
163	20230703	150532	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2850	20	2	0.71	156162845	54416	146.48	2830	2900	2830	3675	1985	2830	2869.80	2.08	0	11545	2906	2867	2821	2782	2736	2872	2787	122	845	500	1980	5	1	24483945	698	-0.94	2.09	12	0.22	-3048.00	1361.00	5960	20220803	-52.18	2750	20230427	3.64	4050	-29.63	20230209	2750	3.64	20230427	5960	-52.18	20220803	2750	3.64	20230427	0.87	N	082210	500	122 억	508413	N	N	N	N
164	20230703	140533	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2890	60	2	2.12	134549595	46863	126.15	2830	2900	2830	3675	1985	2830	2871.13	2.08	0	10044	2906	2867	2821	2782	2736	2872	2787	122	845	500	1980	5	1	24483945	708	-0.95	2.12	12	0.19	-3048.00	1361.00	5960	20220803	-51.51	2750	20230427	5.09	4050	-28.64	20230209	2750	5.09	20230427	5960	-51.51	20220803	2750	5.09	20230427	0.87	N	082210	500	122 억	508413	N	N	N	N
165	20230703	130529	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2870	40	2	1.41	109482230	38151	102.69	2830	2900	2830	3675	1985	2830	2869.71	2.08	0	9217	2906	2867	2821	2782	2736	2872	2787	122	845	500	1980	5	1	24483945	703	-0.94	2.11	12	0.16	-3048.00	1361.00	5960	20220803	-51.85	2750	20230427	4.36	4050	-29.14	20230209	2750	4.36	20230427	5960	-51.85	20220803	2750	4.36	20230427	0.87	N	082210	500	122 억	508413	N	N	N	N
166	20230703	120535	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2870	40	2	1.41	88306390	30796	82.90	2830	2900	2830	3675	1985	2830	2867.46	2.08	0	9297	2906	2867	2821	2782	2736	2872	2787	122	845	500	1980	5	1	24483945	703	-0.94	2.11	12	0.13	-3048.00	1361.00	5960	20220803	-51.85	2750	20230427	4.36	4050	-29.14	20230209	2750	4.36	20230427	5960	-51.85	20220803	2750	4.36	20230427	0.87	N	082210	500	122 억	508413	N	N	N	N
167	20230703	110529	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2890	60	2	2.12	75649375	26394	71.05	2830	2900	2830	3675	1985	2830	2866.16	2.08	0	9089	2906	2867	2821	2782	2736	2872	2787	122	845	500	1980	5	1	24483945	708	-0.95	2.12	12	0.11	-3048.00	1361.00	5960	20220803	-51.51	2750	20230427	5.09	4050	-28.64	20230209	2750	5.09	20230427	5960	-51.51	20220803	2750	5.09	20230427	0.87	N	082210	500	122 억	508413	N	N	N	N
168	20230703	100522	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2875	45	2	1.59	42098300	14747	39.70	2830	2890	2830	3675	1985	2830	2854.70	2.08	0	8707	2906	2867	2821	2782	2736	2872	2787	122	845	500	1980	5	1	24483945	704	-0.94	2.11	12	0.06	-3048.00	1361.00	5960	20220803	-51.76	2750	20230427	4.55	4050	-29.01	20230209	2750	4.55	20230427	5960	-51.76	20220803	2750	4.55	20230427	0.87	N	082210	500	122 억	508413	N	N	N	N
169	20230703	090526	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2875	45	2	1.59	22385440	7890	21.24	2830	2875	2830	3675	1985	2830	2837.19	2.08	0	6673	2906	2867	2821	2782	2736	2872	2787	122	845	500	1980	5	1	24483945	704	-0.94	2.11	12	0.03	-3048.00	1361.00	5960	20220803	-51.76	2750	20230427	4.55	4050	-29.01	20230209	2750	4.55	20230427	5960	-51.76	20220803	2750	4.55	20230427	0.87	N	082210	500	122 억	508413	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History