KissMeData/095910/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160729	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2175	70	2	3.33	181926345	84493	124.93	2095	2205	2080	2735	1475	2105	2153.15	2.17	0	6798	2161	2132	2091	2062	2021	2147	2077	98	630	500	1260	5	1	19504503	424	-1.81	0.58	12	0.43	-1199.00	3746.00	7400	20220915	-70.61	1965	20230726	10.69	3835	-43.29	20230309	1965	10.69	20230726	7400	-70.61	20220915	1965	10.69	20230726	2.00	N	095910	500	97 억	424006	N	N	40	N	N
3	20230731	150729	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2175	70	2	3.33	179120960	83203	123.03	2095	2205	2080	2735	1475	2105	2152.82	2.17	0	6124	2161	2132	2091	2062	2021	2147	2077	98	630	500	1260	5	1	19504503	424	-1.81	0.58	12	0.43	-1199.00	3746.00	7400	20220915	-70.61	1965	20230726	10.69	3835	-43.29	20230309	1965	10.69	20230726	7400	-70.61	20220915	1965	10.69	20230726	2.00	N	095910	500	97 억	424006	N	N	30	N	N
4	20230731	140732	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2190	85	2	4.04	166012655	77187	114.13	2095	2205	2080	2735	1475	2105	2150.79	2.17	0	7623	2161	2132	2091	2062	2021	2147	2077	98	630	500	1260	5	1	19504503	427	-1.83	0.58	12	0.40	-1199.00	3746.00	7400	20220915	-70.41	1965	20230726	11.45	3835	-42.89	20230309	1965	11.45	20230726	7400	-70.41	20220915	1965	11.45	20230726	2.00	N	095910	500	97 억	424006	N	N	30	N	N
5	20230731	130732	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2180	75	2	3.56	157829135	73439	108.59	2095	2205	2080	2735	1475	2105	2149.12	2.17	0	6742	2161	2132	2091	2062	2021	2147	2077	98	630	500	1260	5	1	19504503	425	-1.82	0.58	12	0.38	-1199.00	3746.00	7400	20220915	-70.54	1965	20230726	10.94	3835	-43.16	20230309	1965	10.94	20230726	7400	-70.54	20220915	1965	10.94	20230726	2.00	N	095910	500	97 억	424006	N	N	30	N	N
6	20230731	120738	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2205	100	2	4.75	149518540	69641	102.97	2095	2205	2080	2735	1475	2105	2146.99	2.17	0	6735	2161	2132	2091	2062	2021	2147	2077	98	630	500	1260	5	1	19504503	430	-1.84	0.59	12	0.36	-1199.00	3746.00	7400	20220915	-70.20	1965	20230726	12.21	3835	-42.50	20230309	1965	12.21	20230726	7400	-70.20	20220915	1965	12.21	20230726	2.00	N	095910	500	97 억	424006	N	N	30	N	N
7	20230731	110742	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2170	65	2	3.09	105137255	49385	73.02	2095	2175	2080	2735	1475	2105	2128.93	2.17	0	8235	2161	2132	2091	2062	2021	2147	2077	98	630	500	1260	5	1	19504503	423	-1.81	0.58	12	0.25	-1199.00	3746.00	7400	20220915	-70.68	1965	20230726	10.43	3835	-43.42	20230309	1965	10.43	20230726	7400	-70.68	20220915	1965	10.43	20230726	2.00	N	095910	500	97 억	424006	N	N	30	N	N
8	20230731	100737	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2140	35	2	1.66	63613640	30134	44.56	2095	2140	2080	2735	1475	2105	2111.03	2.17	0	5207	2161	2132	2091	2062	2021	2147	2077	98	630	500	1260	5	1	19504503	417	-1.78	0.57	12	0.15	-1199.00	3746.00	7400	20220915	-71.08	1965	20230726	8.91	3835	-44.20	20230309	1965	8.91	20230726	7400	-71.08	20220915	1965	8.91	20230726	2.00	N	095910	500	97 억	424006	N	N	30	N	N
9	20230731	090731	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2130	25	2	1.19	16718625	7980	11.80	2095	2135	2095	2735	1475	2105	2095.07	2.17	0	-221	2161	2132	2091	2062	2021	2147	2077	98	630	500	1260	5	1	19504503	415	-1.78	0.57	12	0.04	-1199.00	3746.00	7400	20220915	-71.22	1965	20230726	8.40	3835	-44.46	20230309	1965	8.40	20230726	7400	-71.22	20220915	1965	8.40	20230726	2.00	N	095910	500	97 억	424006	N	N	30	N	N
10	20230728	160732	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2105	60	2	2.93	141177050	67630	54.94	2050	2120	2050	2655	1435	2045	2087.38	2.05	0	24195	2178	2111	2068	2001	1958	2145	2035	98	610	500	1220	5	1	19504503	411	-1.76	0.56	12	0.35	-1199.00	3746.00	7400	20220915	-71.55	1965	20230726	7.12	3835	-45.11	20230309	1965	7.12	20230726	7400	-71.55	20220915	1965	7.12	20230726	2.27	N	095910	500	97 억	399727	N	N	30	N	N
11	20230728	150732	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2070	25	2	1.22	118087950	56545	45.94	2050	2120	2050	2655	1435	2045	2088.39	2.05	0	21304	2178	2111	2068	2001	1958	2145	2035	98	610	500	1220	5	1	19504503	404	-1.73	0.55	12	0.29	-1199.00	3746.00	7400	20220915	-72.03	1965	20230726	5.34	3835	-46.02	20230309	1965	5.34	20230726	7400	-72.03	20220915	1965	5.34	20230726	2.27	N	095910	500	97 억	399727	N	N	56	N	N
12	20230728	140729	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2085	40	2	1.96	80926600	38568	31.33	2050	2120	2050	2655	1435	2045	2098.28	2.05	0	14882	2178	2111	2068	2001	1958	2145	2035	98	610	500	1220	5	1	19504503	407	-1.74	0.56	12	0.20	-1199.00	3746.00	7400	20220915	-71.82	1965	20230726	6.11	3835	-45.63	20230309	1965	6.11	20230726	7400	-71.82	20220915	1965	6.11	20230726	2.27	N	095910	500	97 억	399727	N	N	56	N	N
13	20230728	130731	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2100	55	2	2.69	64153225	30530	24.80	2050	2120	2050	2655	1435	2045	2101.32	2.05	0	9607	2178	2111	2068	2001	1958	2145	2035	98	610	500	1220	5	1	19504503	410	-1.75	0.56	12	0.16	-1199.00	3746.00	7400	20220915	-71.62	1965	20230726	6.87	3835	-45.24	20230309	1965	6.87	20230726	7400	-71.62	20220915	1965	6.87	20230726	2.27	N	095910	500	97 억	399727	N	N	56	N	N
14	20230728	120729	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2115	70	2	3.42	53844370	25640	20.83	2050	2120	2050	2655	1435	2045	2100.01	2.05	0	9036	2178	2111	2068	2001	1958	2145	2035	98	610	500	1220	5	1	19504503	413	-1.76	0.56	12	0.13	-1199.00	3746.00	7400	20220915	-71.42	1965	20230726	7.63	3835	-44.85	20230309	1965	7.63	20230726	7400	-71.42	20220915	1965	7.63	20230726	2.27	N	095910	500	97 억	399727	N	N	56	N	N
15	20230728	110735	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2110	65	2	3.18	43349645	20674	16.80	2050	2120	2050	2655	1435	2045	2096.82	2.05	0	5900	2178	2111	2068	2001	1958	2145	2035	98	610	500	1220	5	1	19504503	412	-1.76	0.56	12	0.11	-1199.00	3746.00	7400	20220915	-71.49	1965	20230726	7.38	3835	-44.98	20230309	1965	7.38	20230726	7400	-71.49	20220915	1965	7.38	20230726	2.27	N	095910	500	97 억	399727	N	N	56	N	N
16	20230728	100726	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2100	55	2	2.69	25079455	11980	9.73	2050	2120	2050	2655	1435	2045	2093.44	2.05	0	2381	2178	2111	2068	2001	1958	2145	2035	98	610	500	1220	5	1	19504503	410	-1.75	0.56	12	0.06	-1199.00	3746.00	7400	20220915	-71.62	1965	20230726	6.87	3835	-45.24	20230309	1965	6.87	20230726	7400	-71.62	20220915	1965	6.87	20230726	2.27	N	095910	500	97 억	399727	N	N	56	N	N
17	20230728	090734	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2090	45	2	2.20	4357610	2115	1.72	2050	2090	2050	2655	1435	2045	2060.34	2.05	0	960	2178	2111	2068	2001	1958	2145	2035	98	610	500	1220	5	1	19504503	408	-1.74	0.56	12	0.01	-1199.00	3746.00	7400	20220915	-71.76	1965	20230726	6.36	3835	-45.50	20230309	1965	6.36	20230726	7400	-71.76	20220915	1965	6.36	20230726	2.27	N	095910	500	97 억	399727	N	N	56	N	N
18	20230727	160727	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2045	80	2	4.07	257000445	123044	38.19	2025	2135	2025	2550	1376	1965	2088.71	1.84	44601	37956	2271	2117	2041	1887	1811	2080	1850	98	587	500	1170	5	1	19504503	399	-1.71	0.55	12	0.63	-1199.00	3746.00	7400	20220915	-72.36	1965	20230726	4.07	3835	-46.68	20230309	1965	4.07	20230726	7400	-72.36	20220915	1965	4.07	20230726	2.39	N	095910	500	97 억	359641	N	N	56	N	N
19	20230727	150729	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2095	130	2	6.62	247464400	118394	36.75	2025	2135	2025	2550	1376	1965	2090.18	1.84	44601	38297	2271	2117	2041	1887	1811	2080	1850	98	587	500	1170	5	1	19504503	409	-1.75	0.56	12	0.61	-1199.00	3746.00	7400	20220915	-71.69	1965	20230726	6.62	3835	-45.37	20230309	1965	6.62	20230726	7400	-71.69	20220915	1965	6.62	20230726	2.39	N	095910	500	97 억	359641	N	N	75	N	N
20	20230727	140725	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2100	135	2	6.87	219118455	104805	32.53	2025	2135	2025	2550	1376	1965	2090.73	1.84	44601	35266	2271	2117	2041	1887	1811	2080	1850	98	587	500	1170	5	1	19504503	410	-1.75	0.56	12	0.54	-1199.00	3746.00	7400	20220915	-71.62	1965	20230726	6.87	3835	-45.24	20230309	1965	6.87	20230726	7400	-71.62	20220915	1965	6.87	20230726	2.39	N	095910	500	97 억	359641	N	N	75	N	N
21	20230727	130724	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2105	140	2	7.12	181644025	86972	26.99	2025	2135	2025	2550	1376	1965	2088.53	1.84	44601	33340	2271	2117	2041	1887	1811	2080	1850	98	587	500	1170	5	1	19504503	411	-1.76	0.56	12	0.45	-1199.00	3746.00	7400	20220915	-71.55	1965	20230726	7.12	3835	-45.11	20230309	1965	7.12	20230726	7400	-71.55	20220915	1965	7.12	20230726	2.39	N	095910	500	97 억	359641	N	N	75	N	N
22	20230727	120726	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2115	150	2	7.63	156705315	75070	23.30	2025	2135	2025	2550	1376	1965	2087.46	1.84	44601	29680	2271	2117	2041	1887	1811	2080	1850	98	587	500	1170	5	1	19504503	413	-1.76	0.56	12	0.38	-1199.00	3746.00	7400	20220915	-71.42	1965	20230726	7.63	3835	-44.85	20230309	1965	7.63	20230726	7400	-71.42	20220915	1965	7.63	20230726	2.39	N	095910	500	97 억	359641	N	N	75	N	N
23	20230727	110729	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2120	155	2	7.89	131160305	62946	19.54	2025	2135	2025	2550	1376	1965	2083.70	1.84	44601	29408	2271	2117	2041	1887	1811	2080	1850	98	587	500	1170	5	1	19504503	413	-1.77	0.57	12	0.32	-1199.00	3746.00	7400	20220915	-71.35	1965	20230726	7.89	3835	-44.72	20230309	1965	7.89	20230726	7400	-71.35	20220915	1965	7.89	20230726	2.39	N	095910	500	97 억	359641	N	N	75	N	N
24	20230727	100726	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2080	115	2	5.85	57569405	27921	8.67	2025	2095	2025	2550	1376	1965	2061.87	1.84	44601	13569	2271	2117	2041	1887	1811	2080	1850	98	587	500	1170	5	1	19504503	406	-1.73	0.56	12	0.14	-1199.00	3746.00	7400	20220915	-71.89	1965	20230726	5.85	3835	-45.76	20230309	1965	5.85	20230726	7400	-71.89	20220915	1965	5.85	20230726	2.39	N	095910	500	97 억	359641	N	N	75	N	N
25	20230727	090724	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2055	90	2	4.58	13263720	6504	2.02	2025	2095	2025	2550	1376	1965	2039.32	1.84	44601	3807	2271	2117	2041	1887	1811	2080	1850	98	587	500	1170	5	1	19504503	401	-1.71	0.55	12	0.03	-1199.00	3746.00	7400	20220915	-72.23	1965	20230726	4.58	3835	-46.41	20230309	1965	4.58	20230726	7400	-72.23	20220915	1965	4.58	20230726	2.39	N	095910	500	97 억	359641	N	N	75	N	N
26	20230726	160723	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1965	-225	5	-10.27	651540448	321529	189.41	2140	2195	1965	2845	1535	2190	2026.39	1.62	0	44301	2330	2260	2195	2125	2060	2227	2092	98	655	500	1310	1	1	19504503	383	-1.64	0.52	12	1.65	-1199.00	3746.00	7400	20220915	-73.45	1965	20230726	0.00	3835	-48.76	20230309	1965	0.00	20230726	7400	-73.45	20220915	1965	0.00	20230726	2.59	N	095910	500	97 억	315040	N	N	75	N	N
27	20230726	150728	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1999	-191	5	-8.72	592211412	291564	171.76	2140	2195	1965	2845	1535	2190	2031.15	1.62	0	43063	2330	2260	2195	2125	2060	2227	2092	98	655	500	1310	1	1	19504503	390	-1.67	0.53	12	1.49	-1199.00	3746.00	7400	20220915	-72.99	1965	20230726	1.73	3835	-47.87	20230309	1965	1.73	20230726	7400	-72.99	20220915	1965	1.73	20230726	2.59	N	095910	500	97 억	315040	N	N	114	N	N
28	20230726	140722	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1988	-202	5	-9.22	544049389	267441	157.55	2140	2195	1965	2845	1535	2190	2034.28	1.62	0	37966	2330	2260	2195	2125	2060	2227	2092	98	655	500	1310	1	1	19504503	388	-1.66	0.53	12	1.37	-1199.00	3746.00	7400	20220915	-73.14	1965	20230726	1.17	3835	-48.16	20230309	1965	1.17	20230726	7400	-73.14	20220915	1965	1.17	20230726	2.59	N	095910	500	97 억	315040	N	N	114	N	N
29	20230726	130721	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1997	-193	5	-8.81	490105061	240568	141.72	2140	2195	1965	2845	1535	2190	2037.28	1.62	0	41177	2330	2260	2195	2125	2060	2227	2092	98	655	500	1310	1	1	19504503	390	-1.67	0.53	12	1.23	-1199.00	3746.00	7400	20220915	-73.01	1965	20230726	1.63	3835	-47.93	20230309	1965	1.63	20230726	7400	-73.01	20220915	1965	1.63	20230726	2.59	N	095910	500	97 억	315040	N	N	114	N	N
30	20230726	120723	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2040	-150	5	-6.85	456648586	223927	131.92	2140	2195	1965	2845	1535	2190	2039.27	1.62	0	48975	2330	2260	2195	2125	2060	2227	2092	98	655	500	1310	5	1	19504503	398	-1.70	0.54	12	1.15	-1199.00	3746.00	7400	20220915	-72.43	1965	20230726	3.82	3835	-46.81	20230309	1965	3.82	20230726	7400	-72.43	20220915	1965	3.82	20230726	2.59	N	095910	500	97 억	315040	N	N	114	N	N
31	20230726	110717	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	1991	-199	5	-9.09	371520539	181985	107.21	2140	2195	1965	2845	1535	2190	2041.49	1.62	0	44497	2330	2260	2195	2125	2060	2227	2092	98	655	500	1310	1	1	19504503	388	-1.66	0.53	12	0.93	-1199.00	3746.00	7400	20220915	-73.09	1965	20230726	1.32	3835	-48.08	20230309	1965	1.32	20230726	7400	-73.09	20220915	1965	1.32	20230726	2.59	N	095910	500	97 억	315040	N	N	114	N	N
32	20230726	100725	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2025	-165	5	-7.53	251600660	121638	71.66	2140	2195	2000	2845	1535	2190	2068.44	1.62	0	33653	2330	2260	2195	2125	2060	2227	2092	98	655	500	1310	5	1	19504503	395	-1.69	0.54	12	0.62	-1199.00	3746.00	7400	20220915	-72.64	2000	20230726	1.25	3835	-47.20	20230309	2000	1.25	20230726	7400	-72.64	20220915	2000	1.25	20230726	2.59	N	095910	500	97 억	315040	N	N	114	N	N
33	20230726	090719	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2100	-90	5	-4.11	61559520	28822	16.98	2140	2195	2100	2845	1535	2190	2135.85	1.62	0	3159	2330	2260	2195	2125	2060	2227	2092	98	655	500	1310	5	1	19504503	410	-1.75	0.56	12	0.15	-1199.00	3746.00	7400	20220915	-71.62	2100	20230726	0.00	3835	-45.24	20230309	2100	0.00	20230726	7400	-71.62	20220915	2100	0.00	20230726	2.59	N	095910	500	97 억	315040	N	N	114	N	N
34	20230725	160717	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2190	-45	5	-2.01	368809545	169287	111.23	2235	2265	2130	2905	1565	2235	2178.60	1.36	0	50039	2465	2350	2280	2165	2095	2315	2130	98	670	500	1340	5	1	19504503	427	-1.83	0.58	12	0.87	-1199.00	3746.00	7400	20220915	-70.41	2130	20230725	2.82	3835	-42.89	20230309	2130	2.82	20230725	7400	-70.41	20220915	2130	2.82	20230725	2.61	N	095910	500	97 억	264996	N	N	114	N	N
35	20230725	150711	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2175	-60	5	-2.68	347855880	159612	104.87	2235	2265	2130	2905	1565	2235	2179.38	1.36	0	46509	2465	2350	2280	2165	2095	2315	2130	98	670	500	1340	5	1	19504503	424	-1.81	0.58	12	0.82	-1199.00	3746.00	7400	20220915	-70.61	2130	20230725	2.11	3835	-43.29	20230309	2130	2.11	20230725	7400	-70.61	20220915	2130	2.11	20230725	2.61	N	095910	500	97 억	264996	N	N	107	N	N
36	20230725	140710	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2155	-80	5	-3.58	309222915	141753	93.14	2235	2265	2130	2905	1565	2235	2181.42	1.36	0	40145	2465	2350	2280	2165	2095	2315	2130	98	670	500	1340	5	1	19504503	420	-1.80	0.58	12	0.73	-1199.00	3746.00	7400	20220915	-70.88	2130	20230725	1.17	3835	-43.81	20230309	2130	1.17	20230725	7400	-70.88	20220915	2130	1.17	20230725	2.61	N	095910	500	97 억	264996	N	N	107	N	N
37	20230725	130717	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2180	-55	5	-2.46	283708245	130038	85.44	2235	2265	2130	2905	1565	2235	2181.73	1.36	0	38407	2465	2350	2280	2165	2095	2315	2130	98	670	500	1340	5	1	19504503	425	-1.82	0.58	12	0.67	-1199.00	3746.00	7400	20220915	-70.54	2130	20230725	2.35	3835	-43.16	20230309	2130	2.35	20230725	7400	-70.54	20220915	2130	2.35	20230725	2.61	N	095910	500	97 억	264996	N	N	107	N	N
38	20230725	120716	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2190	-45	5	-2.01	257907935	118151	77.63	2235	2265	2130	2905	1565	2235	2182.87	1.36	0	33746	2465	2350	2280	2165	2095	2315	2130	98	670	500	1340	5	1	19504503	427	-1.83	0.58	12	0.61	-1199.00	3746.00	7400	20220915	-70.41	2130	20230725	2.82	3835	-42.89	20230309	2130	2.82	20230725	7400	-70.41	20220915	2130	2.82	20230725	2.61	N	095910	500	97 억	264996	N	N	107	N	N
39	20230725	110715	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2180	-55	5	-2.46	242765970	111222	73.08	2235	2265	2130	2905	1565	2235	2182.72	1.36	0	31061	2465	2350	2280	2165	2095	2315	2130	98	670	500	1340	5	1	19504503	425	-1.82	0.58	12	0.57	-1199.00	3746.00	7400	20220915	-70.54	2130	20230725	2.35	3835	-43.16	20230309	2130	2.35	20230725	7400	-70.54	20220915	2130	2.35	20230725	2.61	N	095910	500	97 억	264996	N	N	107	N	N
40	20230725	100714	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2185	-50	5	-2.24	134039805	60898	40.01	2235	2265	2130	2905	1565	2235	2201.05	1.36	0	330	2465	2350	2280	2165	2095	2315	2130	98	670	500	1340	5	1	19504503	426	-1.82	0.58	12	0.31	-1199.00	3746.00	7400	20220915	-70.47	2130	20230725	2.58	3835	-43.02	20230309	2130	2.58	20230725	7400	-70.47	20220915	2130	2.58	20230725	2.61	N	095910	500	97 억	264996	N	N	107	N	N
41	20230725	090713	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2245	10	2	0.45	39864600	17763	11.67	2235	2265	2220	2905	1565	2235	2244.25	1.36	0	-3513	2465	2350	2280	2165	2095	2315	2130	98	670	500	1340	5	1	19504503	438	-1.87	0.60	12	0.09	-1199.00	3746.00	7400	20220915	-69.66	2210	20230724	1.58	3835	-41.46	20230309	2210	1.58	20230724	7400	-69.66	20220915	2210	1.58	20230724	2.61	N	095910	500	97 억	264996	N	N	107	N	N
42	20230724	160716	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2235	-130	5	-5.50	341228195	152185	154.29	2375	2395	2210	3070	1660	2365	2242.20	1.42	0	-12127	2478	2421	2363	2306	2248	2450	2335	98	705	500	1410	5	1	19504503	436	-1.86	0.60	12	0.78	-1199.00	3746.00	7400	20220915	-69.80	2210	20230724	1.13	3835	-41.72	20230309	2210	1.13	20230724	7400	-69.80	20220915	2210	1.13	20230724	2.63	N	095910	500	97 억	277886	N	N	107	N	N
43	20230724	150713	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2230	-135	5	-5.71	322601210	143841	145.83	2375	2395	2210	3070	1660	2365	2242.76	1.42	0	-13548	2478	2421	2363	2306	2248	2450	2335	98	705	500	1410	5	1	19504503	435	-1.86	0.60	12	0.74	-1199.00	3746.00	7400	20220915	-69.86	2210	20230724	0.90	3835	-41.85	20230309	2210	0.90	20230724	7400	-69.86	20220915	2210	0.90	20230724	2.63	N	095910	500	97 억	277886	N	N	15	N	N
44	20230724	140710	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2225	-140	5	-5.92	301376125	134292	136.15	2375	2395	2210	3070	1660	2365	2244.19	1.42	0	-15342	2478	2421	2363	2306	2248	2450	2335	98	705	500	1410	5	1	19504503	434	-1.86	0.59	12	0.69	-1199.00	3746.00	7400	20220915	-69.93	2210	20230724	0.68	3835	-41.98	20230309	2210	0.68	20230724	7400	-69.93	20220915	2210	0.68	20230724	2.63	N	095910	500	97 억	277886	N	N	15	N	N
45	20230724	130711	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2235	-130	5	-5.50	250010655	111180	112.72	2375	2395	2210	3070	1660	2365	2248.70	1.42	0	-15661	2478	2421	2363	2306	2248	2450	2335	98	705	500	1410	5	1	19504503	436	-1.86	0.60	12	0.57	-1199.00	3746.00	7400	20220915	-69.80	2210	20230724	1.13	3835	-41.72	20230309	2210	1.13	20230724	7400	-69.80	20220915	2210	1.13	20230724	2.63	N	095910	500	97 억	277886	N	N	15	N	N
46	20230724	120711	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2230	-135	5	-5.71	242602965	107860	109.35	2375	2395	2210	3070	1660	2365	2249.24	1.42	0	-16250	2478	2421	2363	2306	2248	2450	2335	98	705	500	1410	5	1	19504503	435	-1.86	0.60	12	0.55	-1199.00	3746.00	7400	20220915	-69.86	2210	20230724	0.90	3835	-41.85	20230309	2210	0.90	20230724	7400	-69.86	20220915	2210	0.90	20230724	2.63	N	095910	500	97 억	277886	N	N	15	N	N
47	20230724	110715	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2240	-125	5	-5.29	161292305	71340	72.33	2375	2395	2230	3070	1660	2365	2260.90	1.42	0	-10172	2478	2421	2363	2306	2248	2450	2335	98	705	500	1410	5	1	19504503	437	-1.87	0.60	12	0.37	-1199.00	3746.00	7400	20220915	-69.73	2230	20230724	0.45	3835	-41.59	20230309	2230	0.45	20230724	7400	-69.73	20220915	2230	0.45	20230724	2.63	N	095910	500	97 억	277886	N	N	15	N	N
48	20230724	100708	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2240	-125	5	-5.29	101857475	44778	45.40	2375	2395	2240	3070	1660	2365	2274.72	1.42	0	-15922	2478	2421	2363	2306	2248	2450	2335	98	705	500	1410	5	1	19504503	437	-1.87	0.60	12	0.23	-1199.00	3746.00	7400	20220915	-69.73	2240	20230724	0.00	3835	-41.59	20230309	2240	0.00	20230724	7400	-69.73	20220915	2240	0.00	20230724	2.63	N	095910	500	97 억	277886	N	N	15	N	N
49	20230724	090712	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2340	-25	5	-1.06	5976375	2533	2.57	2375	2395	2310	3070	1660	2365	2359.41	1.42	0	-1218	2478	2421	2363	2306	2248	2450	2335	98	705	500	1410	5	1	19504503	456	-1.95	0.62	12	0.01	-1199.00	3746.00	7400	20220915	-68.38	2305	20230721	1.52	3835	-38.98	20230309	2305	1.52	20230721	7400	-68.38	20220915	2305	1.52	20230721	2.63	N	095910	500	97 억	277886	N	N	15	N	N
50	20230721	160705	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2365	-5	5	-0.21	231407480	98203	113.36	2350	2420	2305	3080	1660	2370	2356.38	1.38	0	6773	2526	2447	2391	2312	2256	2420	2285	98	710	500	1420	5	1	19504503	461	-1.97	0.63	12	0.50	-1199.00	3746.00	7400	20220915	-68.04	2305	20230721	2.60	3835	-38.33	20230309	2305	2.60	20230721	7400	-68.04	20220915	2305	2.60	20230721	2.68	N	095910	500	97 억	269861	N	N	15	N	N
51	20230721	150708	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2370	0	3	0.00	220535960	93606	108.06	2350	2420	2305	3080	1660	2370	2356.00	1.38	0	6297	2526	2447	2391	2312	2256	2420	2285	98	710	500	1420	5	1	19504503	462	-1.98	0.63	12	0.48	-1199.00	3746.00	7400	20220915	-67.97	2305	20230721	2.82	3835	-38.20	20230309	2305	2.82	20230721	7400	-67.97	20220915	2305	2.82	20230721	2.68	N	095910	500	97 억	269861	N	N	253	N	N
52	20230721	140705	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2375	5	2	0.21	212190695	90076	103.98	2350	2420	2305	3080	1660	2370	2355.69	1.38	0	6773	2526	2447	2391	2312	2256	2420	2285	98	710	500	1420	5	1	19504503	463	-1.98	0.63	12	0.46	-1199.00	3746.00	7400	20220915	-67.91	2305	20230721	3.04	3835	-38.07	20230309	2305	3.04	20230721	7400	-67.91	20220915	2305	3.04	20230721	2.68	N	095910	500	97 억	269861	N	N	253	N	N
53	20230721	130708	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2390	20	2	0.84	199578820	84779	97.87	2350	2420	2305	3080	1660	2370	2354.11	1.38	0	5945	2526	2447	2391	2312	2256	2420	2285	98	710	500	1420	5	1	19504503	466	-1.99	0.64	12	0.43	-1199.00	3746.00	7400	20220915	-67.70	2305	20230721	3.69	3835	-37.68	20230309	2305	3.69	20230721	7400	-67.70	20220915	2305	3.69	20230721	2.68	N	095910	500	97 억	269861	N	N	253	N	N
54	20230721	120715	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2360	-10	5	-0.42	141802330	60475	69.81	2350	2420	2305	3080	1660	2370	2344.81	1.38	0	7946	2526	2447	2391	2312	2256	2420	2285	98	710	500	1420	5	1	19504503	460	-1.97	0.63	12	0.31	-1199.00	3746.00	7400	20220915	-68.11	2305	20230721	2.39	3835	-38.46	20230309	2305	2.39	20230721	7400	-68.11	20220915	2305	2.39	20230721	2.68	N	095910	500	97 억	269861	N	N	253	N	N
55	20230721	110711	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2340	-30	5	-1.27	82681905	35459	40.93	2350	2365	2305	3080	1660	2370	2331.76	1.38	0	1167	2526	2447	2391	2312	2256	2420	2285	98	710	500	1420	5	1	19504503	456	-1.95	0.62	12	0.18	-1199.00	3746.00	7400	20220915	-68.38	2305	20230721	1.52	3835	-38.98	20230309	2305	1.52	20230721	7400	-68.38	20220915	2305	1.52	20230721	2.68	N	095910	500	97 억	269861	N	N	253	N	N
56	20230721	100711	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2335	-35	5	-1.48	44508995	19198	22.16	2350	2355	2305	3080	1660	2370	2318.42	1.38	0	1959	2526	2447	2391	2312	2256	2420	2285	98	710	500	1420	5	1	19504503	455	-1.95	0.62	12	0.10	-1199.00	3746.00	7400	20220915	-68.45	2305	20230721	1.30	3835	-39.11	20230309	2305	1.30	20230721	7400	-68.45	20220915	2305	1.30	20230721	2.68	N	095910	500	97 억	269861	N	N	253	N	N
57	20230721	090710	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2320	-50	5	-2.11	4201285	1803	2.08	2350	2350	2310	3080	1660	2370	2330.16	1.38	0	178	2526	2447	2391	2312	2256	2420	2285	98	710	500	1420	5	1	19504503	453	-1.93	0.62	12	0.01	-1199.00	3746.00	7400	20220915	-68.65	2310	20230721	0.43	3835	-39.50	20230309	2310	0.43	20230721	7400	-68.65	20220915	2310	0.43	20230721	2.68	N	095910	500	97 억	269861	N	N	253	N	N
58	20230720	160704	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2370	-5	5	-0.21	206095625	86407	74.23	2420	2470	2335	3085	1665	2375	2385.18	1.41	0	-9053	2431	2402	2371	2342	2311	2417	2357	98	710	500	1420	5	1	19504503	462	-1.98	0.63	12	0.44	-1199.00	3746.00	7400	20220915	-67.97	2335	20230720	1.50	3835	-38.20	20230309	2335	1.50	20230720	7400	-67.97	20220915	2335	1.50	20230720	2.67	N	095910	500	97 억	275953	N	N	253	N	N
59	20230720	150704	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2370	-5	5	-0.21	189611880	79438	68.24	2420	2470	2335	3085	1665	2375	2386.92	1.41	0	-11543	2431	2402	2371	2342	2311	2417	2357	98	710	500	1420	5	1	19504503	462	-1.98	0.63	12	0.41	-1199.00	3746.00	7400	20220915	-67.97	2335	20230720	1.50	3835	-38.20	20230309	2335	1.50	20230720	7400	-67.97	20220915	2335	1.50	20230720	2.67	N	095910	500	97 억	275953	N	N	86	N	N
60	20230720	140703	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2350	-25	5	-1.05	168435085	70434	60.51	2420	2470	2335	3085	1665	2375	2391.39	1.41	0	-15448	2431	2402	2371	2342	2311	2417	2357	98	710	500	1420	5	1	19504503	458	-1.96	0.63	12	0.36	-1199.00	3746.00	7400	20220915	-68.24	2335	20230720	0.64	3835	-38.72	20230309	2335	0.64	20230720	7400	-68.24	20220915	2335	0.64	20230720	2.67	N	095910	500	97 억	275953	N	N	86	N	N
61	20230720	130702	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2380	5	2	0.21	144649540	60343	51.84	2420	2470	2340	3085	1665	2375	2397.12	1.41	0	-15777	2431	2402	2371	2342	2311	2417	2357	98	710	500	1420	5	1	19504503	464	-1.98	0.64	12	0.31	-1199.00	3746.00	7400	20220915	-67.84	2340	20230720	1.71	3835	-37.94	20230309	2340	1.71	20230720	7400	-67.84	20220915	2340	1.71	20230720	2.67	N	095910	500	97 억	275953	N	N	86	N	N
62	20230720	120708	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2385	10	2	0.42	136891540	57081	49.04	2420	2470	2340	3085	1665	2375	2398.20	1.41	0	-15884	2431	2402	2371	2342	2311	2417	2357	98	710	500	1420	5	1	19504503	465	-1.99	0.64	12	0.29	-1199.00	3746.00	7400	20220915	-67.77	2340	20230720	1.92	3835	-37.81	20230309	2340	1.92	20230720	7400	-67.77	20220915	2340	1.92	20230720	2.67	N	095910	500	97 억	275953	N	N	86	N	N
63	20230720	110706	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2380	5	2	0.21	127822645	53275	45.77	2420	2470	2340	3085	1665	2375	2399.30	1.41	0	-16499	2431	2402	2371	2342	2311	2417	2357	98	710	500	1420	5	1	19504503	464	-1.98	0.64	12	0.27	-1199.00	3746.00	7400	20220915	-67.84	2340	20230720	1.71	3835	-37.94	20230309	2340	1.71	20230720	7400	-67.84	20220915	2340	1.71	20230720	2.67	N	095910	500	97 억	275953	N	N	86	N	N
64	20230720	100659	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2350	-25	5	-1.05	110286975	45869	39.41	2420	2470	2340	3085	1665	2375	2404.39	1.41	0	-18012	2431	2402	2371	2342	2311	2417	2357	98	710	500	1420	5	1	19504503	458	-1.96	0.63	12	0.24	-1199.00	3746.00	7400	20220915	-68.24	2340	20230720	0.43	3835	-38.72	20230309	2340	0.43	20230720	7400	-68.24	20220915	2340	0.43	20230720	2.67	N	095910	500	97 억	275953	N	N	86	N	N
65	20230720	090700	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2375	0	3	0.00	81833280	33820	29.05	2420	2470	2365	3085	1665	2375	2419.67	1.41	0	-13960	2431	2402	2371	2342	2311	2417	2357	98	710	500	1420	5	1	19504503	463	-1.98	0.63	12	0.17	-1199.00	3746.00	7400	20220915	-67.91	2340	20230719	1.50	3835	-38.07	20230309	2340	1.50	20230719	7400	-67.91	20220915	2340	1.50	20230719	2.67	N	095910	500	97 억	275953	N	N	86	N	N
66	20230719	160713	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2375	-5	5	-0.21	265001685	112397	54.22	2360	2400	2340	3090	1670	2380	2357.56	1.46	0	-8389	2606	2492	2436	2322	2266	2465	2295	98	710	500	1420	5	1	19504503	463	-1.98	0.63	12	0.58	-1199.00	3746.00	7400	20220915	-67.91	2340	20230719	1.50	3835	-38.07	20230309	2340	1.50	20230719	7400	-67.91	20220915	2340	1.50	20230719	2.67	N	095910	500	97 억	283821	N	N	86	N	N
67	20230719	150713	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2355	-25	5	-1.05	247269160	104911	50.61	2360	2400	2340	3090	1670	2380	2356.94	1.46	0	-7971	2606	2492	2436	2322	2266	2465	2295	98	710	500	1420	5	1	19504503	459	-1.96	0.63	12	0.54	-1199.00	3746.00	7400	20220915	-68.18	2340	20230719	0.64	3835	-38.59	20230309	2340	0.64	20230719	7400	-68.18	20220915	2340	0.64	20230719	2.67	N	095910	500	97 억	283821	N	N	187	N	N
68	20230719	140714	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2345	-35	5	-1.47	234256505	99364	47.93	2360	2400	2340	3090	1670	2380	2357.56	1.46	0	-8340	2606	2492	2436	2322	2266	2465	2295	98	710	500	1420	5	1	19504503	457	-1.96	0.63	12	0.51	-1199.00	3746.00	7400	20220915	-68.31	2340	20230719	0.21	3835	-38.85	20230309	2340	0.21	20230719	7400	-68.31	20220915	2340	0.21	20230719	2.67	N	095910	500	97 억	283821	N	N	187	N	N
69	20230719	130707	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2360	-20	5	-0.84	215253075	91279	44.03	2360	2400	2340	3090	1670	2380	2358.19	1.46	0	-6540	2606	2492	2436	2322	2266	2465	2295	98	710	500	1420	5	1	19504503	460	-1.97	0.63	12	0.47	-1199.00	3746.00	7400	20220915	-68.11	2340	20230719	0.85	3835	-38.46	20230309	2340	0.85	20230719	7400	-68.11	20220915	2340	0.85	20230719	2.67	N	095910	500	97 억	283821	N	N	187	N	N
70	20230719	120715	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2365	-15	5	-0.63	204921145	86889	41.91	2360	2400	2340	3090	1670	2380	2358.42	1.46	0	-7512	2606	2492	2436	2322	2266	2465	2295	98	710	500	1420	5	1	19504503	461	-1.97	0.63	12	0.45	-1199.00	3746.00	7400	20220915	-68.04	2340	20230719	1.07	3835	-38.33	20230309	2340	1.07	20230719	7400	-68.04	20220915	2340	1.07	20230719	2.67	N	095910	500	97 억	283821	N	N	187	N	N
71	20230719	110714	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2355	-25	5	-1.05	190914300	80959	39.05	2360	2400	2340	3090	1670	2380	2358.16	1.46	0	-4538	2606	2492	2436	2322	2266	2465	2295	98	710	500	1420	5	1	19504503	459	-1.96	0.63	12	0.42	-1199.00	3746.00	7400	20220915	-68.18	2340	20230719	0.64	3835	-38.59	20230309	2340	0.64	20230719	7400	-68.18	20220915	2340	0.64	20230719	2.67	N	095910	500	97 억	283821	N	N	187	N	N
72	20230719	100708	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2355	-25	5	-1.05	149187485	63245	30.51	2360	2400	2340	3090	1670	2380	2358.88	1.46	0	-12059	2606	2492	2436	2322	2266	2465	2295	98	710	500	1420	5	1	19504503	459	-1.96	0.63	12	0.32	-1199.00	3746.00	7400	20220915	-68.18	2340	20230719	0.64	3835	-38.59	20230309	2340	0.64	20230719	7400	-68.18	20220915	2340	0.64	20230719	2.67	N	095910	500	97 억	283821	N	N	187	N	N
73	20230719	090709	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2380	0	3	0.00	57733150	24360	11.75	2360	2400	2360	3090	1670	2380	2370.00	1.46	0	-10480	2606	2492	2436	2322	2266	2465	2295	98	710	500	1420	5	1	19504503	464	-1.98	0.64	12	0.12	-1199.00	3746.00	7400	20220915	-67.84	2360	20230719	0.85	3835	-37.94	20230309	2360	0.85	20230719	7400	-67.84	20220915	2360	0.85	20230719	2.67	N	095910	500	97 억	283821	N	N	187	N	N
74	20230718	160707	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2380	-40	5	-1.65	506420950	207014	404.83	2440	2550	2380	3145	1695	2420	2446.60	1.44	0	-653	2473	2446	2408	2381	2343	2427	2362	98	725	500	1450	5	1	19504503	464	-1.98	0.64	12	1.06	-1199.00	3746.00	7400	20220915	-67.84	2370	20230710	0.42	3835	-37.94	20230309	2370	0.42	20230710	7400	-67.84	20220915	2370	0.42	20230710	2.68	N	095910	500	97 억	280542	N	N	187	N	N
75	20230718	150707	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2390	-30	5	-1.24	489455930	199901	390.92	2440	2550	2380	3145	1695	2420	2448.49	1.44	0	-313	2473	2446	2408	2381	2343	2427	2362	98	725	500	1450	5	1	19504503	466	-1.99	0.64	12	1.02	-1199.00	3746.00	7400	20220915	-67.70	2370	20230710	0.84	3835	-37.68	20230309	2370	0.84	20230710	7400	-67.70	20220915	2370	0.84	20230710	2.68	N	095910	500	97 억	280542	N	N	23	N	N
76	20230718	140704	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2390	-30	5	-1.24	451427210	183952	359.73	2440	2550	2380	3145	1695	2420	2454.05	1.44	0	-1184	2473	2446	2408	2381	2343	2427	2362	98	725	500	1450	5	1	19504503	466	-1.99	0.64	12	0.94	-1199.00	3746.00	7400	20220915	-67.70	2370	20230710	0.84	3835	-37.68	20230309	2370	0.84	20230710	7400	-67.70	20220915	2370	0.84	20230710	2.68	N	095910	500	97 억	280542	N	N	23	N	N
77	20230718	130704	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2415	-5	5	-0.21	366227100	148439	290.28	2440	2550	2380	3145	1695	2420	2467.19	1.44	0	-14357	2473	2446	2408	2381	2343	2427	2362	98	725	500	1450	5	1	19504503	471	-2.01	0.64	12	0.76	-1199.00	3746.00	7400	20220915	-67.36	2370	20230710	1.90	3835	-37.03	20230309	2370	1.90	20230710	7400	-67.36	20220915	2370	1.90	20230710	2.68	N	095910	500	97 억	280542	N	N	23	N	N
78	20230718	120710	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2445	25	2	1.03	359861195	145810	285.14	2440	2550	2380	3145	1695	2420	2468.01	1.44	0	-14295	2473	2446	2408	2381	2343	2427	2362	98	725	500	1450	5	1	19504503	477	-2.04	0.65	12	0.75	-1199.00	3746.00	7400	20220915	-66.96	2370	20230710	3.16	3835	-36.25	20230309	2370	3.16	20230710	7400	-66.96	20220915	2370	3.16	20230710	2.68	N	095910	500	97 억	280542	N	N	23	N	N
79	20230718	110710	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2440	20	2	0.83	339234555	137326	268.55	2440	2550	2380	3145	1695	2420	2470.29	1.44	0	-10952	2473	2446	2408	2381	2343	2427	2362	98	725	500	1450	5	1	19504503	476	-2.04	0.65	12	0.70	-1199.00	3746.00	7400	20220915	-67.03	2370	20230710	2.95	3835	-36.38	20230309	2370	2.95	20230710	7400	-67.03	20220915	2370	2.95	20230710	2.68	N	095910	500	97 억	280542	N	N	23	N	N
80	20230718	100702	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2405	-15	5	-0.62	37115290	15231	29.79	2440	2475	2380	3145	1695	2420	2436.83	1.44	0	-5335	2473	2446	2408	2381	2343	2427	2362	98	725	500	1450	5	1	19504503	469	-2.01	0.64	12	0.08	-1199.00	3746.00	7400	20220915	-67.50	2370	20230710	1.48	3835	-37.29	20230309	2370	1.48	20230710	7400	-67.50	20220915	2370	1.48	20230710	2.68	N	095910	500	97 억	280542	N	N	23	N	N
81	20230718	090702	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2475	55	2	2.27	8873905	3611	7.06	2440	2475	2440	3145	1695	2420	2457.46	1.44	0	-596	2473	2446	2408	2381	2343	2427	2362	98	725	500	1450	5	1	19504503	483	-2.06	0.66	12	0.02	-1199.00	3746.00	7400	20220915	-66.55	2370	20230710	4.43	3835	-35.46	20230309	2370	4.43	20230710	7400	-66.55	20220915	2370	4.43	20230710	2.68	N	095910	500	97 억	280542	N	N	23	N	N
82	20230717	160704	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2420	-10	5	-0.41	122802490	51131	67.43	2430	2435	2370	3155	1705	2430	2401.68	1.42	0	3928	2570	2500	2435	2365	2300	2467	2332	98	725	500	1450	5	1	19504503	472	-2.02	0.65	12	0.26	-1199.00	3746.00	7400	20220915	-67.30	2370	20230717	2.11	3835	-36.90	20230309	2370	2.11	20230717	7400	-67.30	20220915	2370	2.11	20230717	2.70	N	095910	500	97 억	276606	N	N	23	N	N
83	20230717	150700	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2415	-15	5	-0.62	119181845	49634	65.45	2430	2435	2370	3155	1705	2430	2401.21	1.42	0	3864	2570	2500	2435	2365	2300	2467	2332	98	725	500	1450	5	1	19504503	471	-2.01	0.64	12	0.25	-1199.00	3746.00	7400	20220915	-67.36	2370	20230717	1.90	3835	-37.03	20230309	2370	1.90	20230717	7400	-67.36	20220915	2370	1.90	20230717	2.70	N	095910	500	97 억	276606	N	N	159	N	N
84	20230717	140702	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2425	-5	5	-0.21	103782660	43267	57.06	2430	2435	2370	3155	1705	2430	2398.66	1.42	0	3382	2570	2500	2435	2365	2300	2467	2332	98	725	500	1450	5	1	19504503	473	-2.02	0.65	12	0.22	-1199.00	3746.00	7400	20220915	-67.23	2370	20230717	2.32	3835	-36.77	20230309	2370	2.32	20230717	7400	-67.23	20220915	2370	2.32	20230717	2.70	N	095910	500	97 억	276606	N	N	159	N	N
85	20230717	130657	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2425	-5	5	-0.21	93880610	39165	51.65	2430	2435	2370	3155	1705	2430	2397.05	1.42	0	3008	2570	2500	2435	2365	2300	2467	2332	98	725	500	1450	5	1	19504503	473	-2.02	0.65	12	0.20	-1199.00	3746.00	7400	20220915	-67.23	2370	20230717	2.32	3835	-36.77	20230309	2370	2.32	20230717	7400	-67.23	20220915	2370	2.32	20230717	2.70	N	095910	500	97 억	276606	N	N	159	N	N
86	20230717	120706	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2420	-10	5	-0.41	84111860	35120	46.31	2430	2435	2370	3155	1705	2430	2394.98	1.42	0	2414	2570	2500	2435	2365	2300	2467	2332	98	725	500	1450	5	1	19504503	472	-2.02	0.65	12	0.18	-1199.00	3746.00	7400	20220915	-67.30	2370	20230717	2.11	3835	-36.90	20230309	2370	2.11	20230717	7400	-67.30	20220915	2370	2.11	20230717	2.70	N	095910	500	97 억	276606	N	N	159	N	N
87	20230717	110657	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2420	-10	5	-0.41	77795965	32507	42.87	2430	2435	2370	3155	1705	2430	2393.21	1.42	0	2314	2570	2500	2435	2365	2300	2467	2332	98	725	500	1450	5	1	19504503	472	-2.02	0.65	12	0.17	-1199.00	3746.00	7400	20220915	-67.30	2370	20230717	2.11	3835	-36.90	20230309	2370	2.11	20230717	7400	-67.30	20220915	2370	2.11	20230717	2.70	N	095910	500	97 억	276606	N	N	159	N	N
88	20230717	100658	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2395	-35	5	-1.44	54588070	22853	30.14	2430	2435	2370	3155	1705	2430	2388.66	1.42	0	992	2570	2500	2435	2365	2300	2467	2332	98	725	500	1450	5	1	19504503	467	-2.00	0.64	12	0.12	-1199.00	3746.00	7400	20220915	-67.64	2370	20230717	1.05	3835	-37.55	20230309	2370	1.05	20230717	7400	-67.64	20220915	2370	1.05	20230717	2.70	N	095910	500	97 억	276606	N	N	159	N	N
89	20230717	090657	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2395	-35	5	-1.44	2291275	951	1.25	2430	2435	2395	3155	1705	2430	2409.33	1.42	0	-95	2570	2500	2435	2365	2300	2467	2332	98	725	500	1450	5	1	19504503	467	-2.00	0.64	12	0.00	-1199.00	3746.00	7400	20220915	-67.64	2370	20230710	1.05	3835	-37.55	20230309	2370	1.05	20230710	7400	-67.64	20220915	2370	1.05	20230710	2.70	N	095910	500	97 억	276606	N	N	159	N	N
90	20230714	160657	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2430	-45	5	-1.82	182517100	75794	127.60	2505	2505	2370	3215	1735	2475	2408.05	1.47	0	-11008	2551	2512	2486	2447	2421	2532	2467	98	740	500	1480	5	1	19504503	474	-2.03	0.65	12	0.39	-1199.00	3746.00	7400	20220915	-67.16	2370	20230714	2.53	3835	-36.64	20230309	2370	2.53	20230714	7400	-67.16	20220915	2370	2.53	20230714	2.74	N	095910	500	97 억	287614	N	N	159	N	N
91	20230714	150700	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2410	-65	5	-2.63	154276875	64077	107.87	2505	2505	2370	3215	1735	2475	2407.68	1.47	0	-10822	2551	2512	2486	2447	2421	2532	2467	98	740	500	1480	5	1	19504503	470	-2.01	0.64	12	0.33	-1199.00	3746.00	7400	20220915	-67.43	2370	20230714	1.69	3835	-37.16	20230309	2370	1.69	20230714	7400	-67.43	20220915	2370	1.69	20230714	2.74	N	095910	500	97 억	287614	N	N	227	N	N
92	20230714	140704	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2410	-65	5	-2.63	131276765	54507	91.76	2505	2505	2370	3215	1735	2475	2408.44	1.47	0	-8095	2551	2512	2486	2447	2421	2532	2467	98	740	500	1480	5	1	19504503	470	-2.01	0.64	12	0.28	-1199.00	3746.00	7400	20220915	-67.43	2370	20230714	1.69	3835	-37.16	20230309	2370	1.69	20230714	7400	-67.43	20220915	2370	1.69	20230714	2.74	N	095910	500	97 억	287614	N	N	227	N	N
93	20230714	130654	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2425	-50	5	-2.02	113186740	46976	79.08	2505	2505	2370	3215	1735	2475	2409.46	1.47	0	-7856	2551	2512	2486	2447	2421	2532	2467	98	740	500	1480	5	1	19504503	473	-2.02	0.65	12	0.24	-1199.00	3746.00	7400	20220915	-67.23	2370	20230714	2.32	3835	-36.77	20230309	2370	2.32	20230714	7400	-67.23	20220915	2370	2.32	20230714	2.74	N	095910	500	97 억	287614	N	N	227	N	N
94	20230714	120656	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2405	-70	5	-2.83	98288560	40791	68.67	2505	2505	2370	3215	1735	2475	2409.56	1.47	0	-6071	2551	2512	2486	2447	2421	2532	2467	98	740	500	1480	5	1	19504503	469	-2.01	0.64	12	0.21	-1199.00	3746.00	7400	20220915	-67.50	2370	20230714	1.48	3835	-37.29	20230309	2370	1.48	20230714	7400	-67.50	20220915	2370	1.48	20230714	2.74	N	095910	500	97 억	287614	N	N	227	N	N
95	20230714	110701	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2415	-60	5	-2.42	90481810	37540	63.20	2505	2505	2370	3215	1735	2475	2410.28	1.47	0	-5825	2551	2512	2486	2447	2421	2532	2467	98	740	500	1480	5	1	19504503	471	-2.01	0.64	12	0.19	-1199.00	3746.00	7400	20220915	-67.36	2370	20230714	1.90	3835	-37.03	20230309	2370	1.90	20230714	7400	-67.36	20220915	2370	1.90	20230714	2.74	N	095910	500	97 억	287614	N	N	227	N	N
96	20230714	100703	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2395	-80	5	-3.23	71355815	29607	49.84	2505	2505	2370	3215	1735	2475	2410.10	1.47	0	-4417	2551	2512	2486	2447	2421	2532	2467	98	740	500	1480	5	1	19504503	467	-2.00	0.64	12	0.15	-1199.00	3746.00	7400	20220915	-67.64	2370	20230714	1.05	3835	-37.55	20230309	2370	1.05	20230714	7400	-67.64	20220915	2370	1.05	20230714	2.74	N	095910	500	97 억	287614	N	N	227	N	N
97	20230714	090700	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2505	30	2	1.21	3468640	1385	2.33	2505	2505	2500	3215	1735	2475	2504.43	1.47	0	-157	2551	2512	2486	2447	2421	2532	2467	98	740	500	1480	5	1	19504503	489	-2.09	0.67	12	0.01	-1199.00	3746.00	7400	20220915	-66.15	2370	20230710	5.70	3835	-34.68	20230309	2370	5.70	20230710	7400	-66.15	20220915	2370	5.70	20230710	2.74	N	095910	500	97 억	287614	N	N	227	N	N
98	20230713	160656	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2475	15	2	0.61	147305310	59401	129.65	2470	2525	2460	3195	1725	2460	2479.86	1.45	0	2901	2556	2507	2461	2412	2366	2485	2390	98	735	500	1470	5	1	19504503	483	-2.06	0.66	12	0.30	-1199.00	3746.00	7400	20220915	-66.55	2370	20230710	4.43	3835	-35.46	20230309	2370	4.43	20230710	7400	-66.55	20220915	2370	4.43	20230710	2.75	N	095910	500	97 억	283755	N	N	227	N	N
99	20230713	150652	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2470	10	2	0.41	140492475	56640	123.63	2470	2525	2460	3195	1725	2460	2480.45	1.45	0	3013	2556	2507	2461	2412	2366	2485	2390	98	735	500	1470	5	1	19504503	482	-2.06	0.66	12	0.29	-1199.00	3746.00	7400	20220915	-66.62	2370	20230710	4.22	3835	-35.59	20230309	2370	4.22	20230710	7400	-66.62	20220915	2370	4.22	20230710	2.75	N	095910	500	97 억	283755	N	N	13	N	N
100	20230713	140651	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2490	30	2	1.22	125244875	50463	110.15	2470	2525	2460	3195	1725	2460	2481.91	1.45	0	2339	2556	2507	2461	2412	2366	2485	2390	98	735	500	1470	5	1	19504503	486	-2.08	0.66	12	0.26	-1199.00	3746.00	7400	20220915	-66.35	2370	20230710	5.06	3835	-35.07	20230309	2370	5.06	20230710	7400	-66.35	20220915	2370	5.06	20230710	2.75	N	095910	500	97 억	283755	N	N	13	N	N
101	20230713	130655	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2480	20	2	0.81	114708235	46208	100.86	2470	2525	2460	3195	1725	2460	2482.43	1.45	0	2602	2556	2507	2461	2412	2366	2485	2390	98	735	500	1470	5	1	19504503	484	-2.07	0.66	12	0.24	-1199.00	3746.00	7400	20220915	-66.49	2370	20230710	4.64	3835	-35.33	20230309	2370	4.64	20230710	7400	-66.49	20220915	2370	4.64	20230710	2.75	N	095910	500	97 억	283755	N	N	13	N	N
102	20230713	120649	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2515	55	2	2.24	101652540	40952	89.39	2470	2525	2460	3195	1725	2460	2482.24	1.45	0	2148	2556	2507	2461	2412	2366	2485	2390	98	735	500	1470	5	1	19504503	491	-2.10	0.67	12	0.21	-1199.00	3746.00	7400	20220915	-66.01	2370	20230710	6.12	3835	-34.42	20230309	2370	6.12	20230710	7400	-66.01	20220915	2370	6.12	20230710	2.75	N	095910	500	97 억	283755	N	N	13	N	N
103	20230713	110655	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2480	20	2	0.81	37659445	15240	33.26	2470	2505	2460	3195	1725	2460	2471.09	1.45	0	1254	2556	2507	2461	2412	2366	2485	2390	98	735	500	1470	5	1	19504503	484	-2.07	0.66	12	0.08	-1199.00	3746.00	7400	20220915	-66.49	2370	20230710	4.64	3835	-35.33	20230309	2370	4.64	20230710	7400	-66.49	20220915	2370	4.64	20230710	2.75	N	095910	500	97 억	283755	N	N	13	N	N
104	20230713	100651	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2470	10	2	0.41	20708580	8385	18.30	2470	2505	2460	3195	1725	2460	2469.72	1.45	0	428	2556	2507	2461	2412	2366	2485	2390	98	735	500	1470	5	1	19504503	482	-2.06	0.66	12	0.04	-1199.00	3746.00	7400	20220915	-66.62	2370	20230710	4.22	3835	-35.59	20230309	2370	4.22	20230710	7400	-66.62	20220915	2370	4.22	20230710	2.75	N	095910	500	97 억	283755	N	N	13	N	N
105	20230713	090630	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2485	25	2	1.02	2711985	1096	2.39	2470	2505	2465	3195	1725	2460	2474.44	1.45	0	-785	2556	2507	2461	2412	2366	2485	2390	98	735	500	1470	5	1	19504503	485	-2.07	0.66	12	0.01	-1199.00	3746.00	7400	20220915	-66.42	2370	20230710	4.85	3835	-35.20	20230309	2370	4.85	20230710	7400	-66.42	20220915	2370	4.85	20230710	2.75	N	095910	500	97 억	283755	N	N	13	N	N
106	20230712	160649	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2460	-30	5	-1.20	113496310	45764	148.93	2505	2510	2415	3235	1745	2490	2480.08	1.55	0	-17996	2553	2521	2473	2441	2393	2537	2457	98	745	500	1490	5	1	19504503	480	-2.05	0.66	12	0.23	-1199.00	3746.00	7400	20220915	-66.76	2370	20230710	3.80	3835	-35.85	20230309	2370	3.80	20230710	7400	-66.76	20220915	2370	3.80	20230710	2.75	N	095910	500	97 억	301721	N	N	13	N	N
107	20230712	150645	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2470	-20	5	-0.80	90437295	36377	118.38	2505	2510	2465	3235	1745	2490	2486.11	1.55	0	-15737	2553	2521	2473	2441	2393	2537	2457	98	745	500	1490	5	1	19504503	482	-2.06	0.66	12	0.19	-1199.00	3746.00	7400	20220915	-66.62	2370	20230710	4.22	3835	-35.59	20230309	2370	4.22	20230710	7400	-66.62	20220915	2370	4.22	20230710	2.75	N	095910	500	97 억	301721	N	N	176	N	N
108	20230712	140643	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2480	-10	5	-0.40	76420800	30707	99.93	2505	2510	2465	3235	1745	2490	2488.71	1.55	0	-13019	2553	2521	2473	2441	2393	2537	2457	98	745	500	1490	5	1	19504503	484	-2.07	0.66	12	0.16	-1199.00	3746.00	7400	20220915	-66.49	2370	20230710	4.64	3835	-35.33	20230309	2370	4.64	20230710	7400	-66.49	20220915	2370	4.64	20230710	2.75	N	095910	500	97 억	301721	N	N	176	N	N
109	20230712	130646	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2485	-5	5	-0.20	69679885	27991	91.09	2505	2510	2465	3235	1745	2490	2489.37	1.55	0	-11831	2553	2521	2473	2441	2393	2537	2457	98	745	500	1490	5	1	19504503	485	-2.07	0.66	12	0.14	-1199.00	3746.00	7400	20220915	-66.42	2370	20230710	4.85	3835	-35.20	20230309	2370	4.85	20230710	7400	-66.42	20220915	2370	4.85	20230710	2.75	N	095910	500	97 억	301721	N	N	176	N	N
110	20230712	120647	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2490	0	3	0.00	53699930	21589	70.26	2505	2510	2465	3235	1745	2490	2487.37	1.55	0	-10184	2553	2521	2473	2441	2393	2537	2457	98	745	500	1490	5	1	19504503	486	-2.08	0.66	12	0.11	-1199.00	3746.00	7400	20220915	-66.35	2370	20230710	5.06	3835	-35.07	20230309	2370	5.06	20230710	7400	-66.35	20220915	2370	5.06	20230710	2.75	N	095910	500	97 억	301721	N	N	176	N	N
111	20230712	110646	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2500	10	2	0.40	47697265	19170	62.38	2505	2510	2465	3235	1745	2490	2488.12	1.55	0	-8836	2553	2521	2473	2441	2393	2537	2457	98	745	500	1490	5	1	19504503	488	-2.09	0.67	12	0.10	-1199.00	3746.00	7400	20220915	-66.22	2370	20230710	5.49	3835	-34.81	20230309	2370	5.49	20230710	7400	-66.22	20220915	2370	5.49	20230710	2.75	N	095910	500	97 억	301721	N	N	176	N	N
112	20230712	100647	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2485	-5	5	-0.20	26339350	10568	34.39	2505	2510	2465	3235	1745	2490	2492.37	1.55	0	-5611	2553	2521	2473	2441	2393	2537	2457	98	745	500	1490	5	1	19504503	485	-2.07	0.66	12	0.05	-1199.00	3746.00	7400	20220915	-66.42	2370	20230710	4.85	3835	-35.20	20230309	2370	4.85	20230710	7400	-66.42	20220915	2370	4.85	20230710	2.75	N	095910	500	97 억	301721	N	N	176	N	N
113	20230712	090648	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2505	15	2	0.60	6667130	2661	8.66	2505	2510	2490	3235	1745	2490	2505.50	1.55	0	-827	2553	2521	2473	2441	2393	2537	2457	98	745	500	1490	5	1	19504503	489	-2.09	0.67	12	0.01	-1199.00	3746.00	7400	20220915	-66.15	2370	20230710	5.70	3835	-34.68	20230309	2370	5.70	20230710	7400	-66.15	20220915	2370	5.70	20230710	2.75	N	095910	500	97 억	301721	N	N	176	N	N
114	20230711	160638	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2490	50	2	2.05	76075070	30688	31.84	2425	2505	2425	3170	1710	2440	2478.98	1.56	0	-3186	2540	2490	2430	2380	2320	2515	2405	98	730	500	1460	5	1	19504503	486	-2.08	0.66	12	0.16	-1199.00	3746.00	7400	20220915	-66.35	2370	20230710	5.06	3835	-35.07	20230309	2370	5.06	20230710	7400	-66.35	20220915	2370	5.06	20230710	2.82	N	095910	500	97 억	304905	N	N	176	N	N
115	20230711	150637	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2485	45	2	1.84	73187455	29525	30.63	2425	2505	2425	3170	1710	2440	2478.83	1.56	0	-3111	2540	2490	2430	2380	2320	2515	2405	98	730	500	1460	5	1	19504503	485	-2.07	0.66	12	0.15	-1199.00	3746.00	7400	20220915	-66.42	2370	20230710	4.85	3835	-35.20	20230309	2370	4.85	20230710	7400	-66.42	20220915	2370	4.85	20230710	2.82	N	095910	500	97 억	304905	N	N	30	N	N
116	20230711	140632	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2470	30	2	1.23	63138490	25469	26.43	2425	2505	2425	3170	1710	2440	2479.03	1.56	0	-2153	2540	2490	2430	2380	2320	2515	2405	98	730	500	1460	5	1	19504503	482	-2.06	0.66	12	0.13	-1199.00	3746.00	7400	20220915	-66.62	2370	20230710	4.22	3835	-35.59	20230309	2370	4.22	20230710	7400	-66.62	20220915	2370	4.22	20230710	2.82	N	095910	500	97 억	304905	N	N	30	N	N
117	20230711	130625	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2465	25	2	1.02	55838525	22506	23.35	2425	2505	2425	3170	1710	2440	2481.05	1.56	0	-2312	2540	2490	2430	2380	2320	2515	2405	98	730	500	1460	5	1	19504503	481	-2.06	0.66	12	0.12	-1199.00	3746.00	7400	20220915	-66.69	2370	20230710	4.01	3835	-35.72	20230309	2370	4.01	20230710	7400	-66.69	20220915	2370	4.01	20230710	2.82	N	095910	500	97 억	304905	N	N	30	N	N
118	20230711	120641	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2465	25	2	1.02	50170470	20205	20.96	2425	2505	2425	3170	1710	2440	2483.07	1.56	0	-2080	2540	2490	2430	2380	2320	2515	2405	98	730	500	1460	5	1	19504503	481	-2.06	0.66	12	0.10	-1199.00	3746.00	7400	20220915	-66.69	2370	20230710	4.01	3835	-35.72	20230309	2370	4.01	20230710	7400	-66.69	20220915	2370	4.01	20230710	2.82	N	095910	500	97 억	304905	N	N	30	N	N
119	20230711	110643	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2470	30	2	1.23	46533920	18729	19.43	2425	2505	2425	3170	1710	2440	2484.59	1.56	0	-1703	2540	2490	2430	2380	2320	2515	2405	98	730	500	1460	5	1	19504503	482	-2.06	0.66	12	0.10	-1199.00	3746.00	7400	20220915	-66.62	2370	20230710	4.22	3835	-35.59	20230309	2370	4.22	20230710	7400	-66.62	20220915	2370	4.22	20230710	2.82	N	095910	500	97 억	304905	N	N	30	N	N
120	20230711	100641	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2500	60	2	2.46	34965210	14053	14.58	2425	2505	2425	3170	1710	2440	2488.10	1.56	0	-1211	2540	2490	2430	2380	2320	2515	2405	98	730	500	1460	5	1	19504503	488	-2.09	0.67	12	0.07	-1199.00	3746.00	7400	20220915	-66.22	2370	20230710	5.49	3835	-34.81	20230309	2370	5.49	20230710	7400	-66.22	20220915	2370	5.49	20230710	2.82	N	095910	500	97 억	304905	N	N	30	N	N
121	20230711	090640	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2460	20	2	0.82	1029795	423	0.44	2425	2460	2425	3170	1710	2440	2434.50	1.56	0	211	2540	2490	2430	2380	2320	2515	2405	98	730	500	1460	5	1	19504503	480	-2.05	0.66	12	0.00	-1199.00	3746.00	7400	20220915	-66.76	2370	20230710	3.80	3835	-35.85	20230309	2370	3.80	20230710	7400	-66.76	20220915	2370	3.80	20230710	2.82	N	095910	500	97 억	304905	N	N	30	N	N
122	20230710	160636	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2440	35	2	1.46	230864545	95735	77.39	2405	2480	2370	3125	1685	2405	2411.50	1.46	0	20022	2521	2462	2426	2367	2331	2452	2357	98	720	500	1440	5	1	19504503	476	-2.04	0.65	12	0.49	-1199.00	3746.00	7400	20220915	-67.03	2370	20230710	2.95	3835	-36.38	20230309	2370	2.95	20230710	7400	-67.03	20220915	2370	2.95	20230710	3.02	N	095910	500	97 억	284884	N	N	30	N	N
123	20230710	150636	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2450	45	2	1.87	227947155	94541	76.43	2405	2480	2370	3125	1685	2405	2411.09	1.46	0	20234	2521	2462	2426	2367	2331	2452	2357	98	720	500	1440	5	1	19504503	478	-2.04	0.65	12	0.48	-1199.00	3746.00	7400	20220915	-66.89	2370	20230710	3.38	3835	-36.11	20230309	2370	3.38	20230710	7400	-66.89	20220915	2370	3.38	20230710	3.02	N	095910	500	97 억	284884	N	N	18	N	N
124	20230710	140630	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2460	55	2	2.29	211931005	87992	71.13	2405	2480	2370	3125	1685	2405	2408.53	1.46	0	18980	2521	2462	2426	2367	2331	2452	2357	98	720	500	1440	5	1	19504503	480	-2.05	0.66	12	0.45	-1199.00	3746.00	7400	20220915	-66.76	2370	20230710	3.80	3835	-35.85	20230309	2370	3.80	20230710	7400	-66.76	20220915	2370	3.80	20230710	3.02	N	095910	500	97 억	284884	N	N	18	N	N
125	20230710	130623	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2430	25	2	1.04	183339400	76357	61.73	2405	2445	2370	3125	1685	2405	2401.08	1.46	0	18095	2521	2462	2426	2367	2331	2452	2357	98	720	500	1440	5	1	19504503	474	-2.03	0.65	12	0.39	-1199.00	3746.00	7400	20220915	-67.16	2370	20230710	2.53	3835	-36.64	20230309	2370	2.53	20230710	7400	-67.16	20220915	2370	2.53	20230710	3.02	N	095910	500	97 억	284884	N	N	18	N	N
126	20230710	120637	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2430	25	2	1.04	157078315	65557	53.00	2405	2435	2370	3125	1685	2405	2396.06	1.46	0	16809	2521	2462	2426	2367	2331	2452	2357	98	720	500	1440	5	1	19504503	474	-2.03	0.65	12	0.34	-1199.00	3746.00	7400	20220915	-67.16	2370	20230710	2.53	3835	-36.64	20230309	2370	2.53	20230710	7400	-67.16	20220915	2370	2.53	20230710	3.02	N	095910	500	97 억	284884	N	N	18	N	N
127	20230710	110636	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2395	-10	5	-0.42	120251225	50335	40.69	2405	2420	2370	3125	1685	2405	2389.02	1.46	0	12461	2521	2462	2426	2367	2331	2452	2357	98	720	500	1440	5	1	19504503	467	-2.00	0.64	12	0.26	-1199.00	3746.00	7400	20220915	-67.64	2370	20230710	1.05	3835	-37.55	20230309	2370	1.05	20230710	7400	-67.64	20220915	2370	1.05	20230710	3.02	N	095910	500	97 억	284884	N	N	18	N	N
128	20230710	100638	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2400	-5	5	-0.21	75757940	31640	25.58	2405	2420	2375	3125	1685	2405	2394.37	1.46	0	11408	2521	2462	2426	2367	2331	2452	2357	98	720	500	1440	5	1	19504503	468	-2.00	0.64	12	0.16	-1199.00	3746.00	7400	20220915	-67.57	2375	20230710	1.05	3835	-37.42	20230309	2375	1.05	20230710	7400	-67.57	20220915	2375	1.05	20230710	3.02	N	095910	500	97 억	284884	N	N	18	N	N
129	20230710	090631	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2380	-25	5	-1.04	6415155	2677	2.16	2405	2410	2380	3125	1685	2405	2396.40	1.46	0	-1889	2521	2462	2426	2367	2331	2452	2357	98	720	500	1440	5	1	19504503	464	-1.98	0.64	12	0.01	-1199.00	3746.00	7400	20220915	-67.84	2380	20230710	0.00	3835	-37.94	20230309	2380	0.00	20230710	7400	-67.84	20220915	2380	0.00	20230710	3.02	N	095910	500	97 억	284884	N	N	18	N	N
130	20230707	160628	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2405	-90	5	-3.61	296087510	122410	71.68	2405	2485	2390	3240	1750	2495	2418.82	1.38	0	15331	2828	2661	2573	2406	2318	2617	2362	98	745	500	1490	5	1	19504503	469	-2.01	0.64	12	0.63	-1199.00	3746.00	7400	20220915	-67.50	2390	20230707	0.63	3835	-37.29	20230309	2390	0.63	20230707	7400	-67.50	20220915	2390	0.63	20230707	3.05	N	095910	500	97 억	269553	N	N	18	N	N
131	20230707	150629	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2410	-85	5	-3.41	286489490	118424	69.35	2405	2485	2390	3240	1750	2495	2419.18	1.38	0	15424	2828	2661	2573	2406	2318	2617	2362	98	745	500	1490	5	1	19504503	470	-2.01	0.64	12	0.61	-1199.00	3746.00	7400	20220915	-67.43	2390	20230707	0.84	3835	-37.16	20230309	2390	0.84	20230707	7400	-67.43	20220915	2390	0.84	20230707	3.05	N	095910	500	97 억	269553	N	N	0	N	N
132	20230707	140641	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2410	-85	5	-3.41	267056645	110326	64.60	2405	2485	2395	3240	1750	2495	2420.61	1.38	0	15702	2828	2661	2573	2406	2318	2617	2362	98	745	500	1490	5	1	19504503	470	-2.01	0.64	12	0.57	-1199.00	3746.00	7400	20220915	-67.43	2395	20230707	0.63	3835	-37.16	20230309	2395	0.63	20230707	7400	-67.43	20220915	2395	0.63	20230707	3.05	N	095910	500	97 억	269553	N	N	0	N	N
133	20230707	130634	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2420	-75	5	-3.01	228284280	94198	55.16	2405	2485	2400	3240	1750	2495	2423.45	1.38	0	14147	2828	2661	2573	2406	2318	2617	2362	98	745	500	1490	5	1	19504503	472	-2.02	0.65	12	0.48	-1199.00	3746.00	7400	20220915	-67.30	2400	20230707	0.83	3835	-36.90	20230309	2400	0.83	20230707	7400	-67.30	20220915	2400	0.83	20230707	3.05	N	095910	500	97 억	269553	N	N	0	N	N
134	20230707	120635	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2420	-75	5	-3.01	209413490	86415	50.60	2405	2485	2400	3240	1750	2495	2423.35	1.38	0	14732	2828	2661	2573	2406	2318	2617	2362	98	745	500	1490	5	1	19504503	472	-2.02	0.65	12	0.44	-1199.00	3746.00	7400	20220915	-67.30	2400	20230707	0.83	3835	-36.90	20230309	2400	0.83	20230707	7400	-67.30	20220915	2400	0.83	20230707	3.05	N	095910	500	97 억	269553	N	N	0	N	N
135	20230707	110637	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2410	-85	5	-3.41	162572460	66962	39.21	2405	2485	2400	3240	1750	2495	2427.83	1.38	0	8807	2828	2661	2573	2406	2318	2617	2362	98	745	500	1490	5	1	19504503	470	-2.01	0.64	12	0.34	-1199.00	3746.00	7400	20220915	-67.43	2400	20230707	0.42	3835	-37.16	20230309	2400	0.42	20230707	7400	-67.43	20220915	2400	0.42	20230707	3.05	N	095910	500	97 억	269553	N	N	0	N	N
136	20230707	100630	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2440	-55	5	-2.20	94750330	38960	22.81	2405	2485	2405	3240	1750	2495	2431.99	1.38	0	12404	2828	2661	2573	2406	2318	2617	2362	98	745	500	1490	5	1	19504503	476	-2.04	0.65	12	0.20	-1199.00	3746.00	7400	20220915	-67.03	2405	20230707	1.46	3835	-36.38	20230309	2405	1.46	20230707	7400	-67.03	20220915	2405	1.46	20230707	3.05	N	095910	500	97 억	269553	N	N	0	N	N
137	20230707	090631	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2475	-20	5	-0.80	47841515	19740	11.56	2405	2485	2405	3240	1750	2495	2423.58	1.38	0	4550	2828	2661	2573	2406	2318	2617	2362	98	745	500	1490	5	1	19504503	483	-2.06	0.66	12	0.10	-1199.00	3746.00	7400	20220915	-66.55	2405	20230707	2.91	3835	-35.46	20230309	2405	2.91	20230707	7400	-66.55	20220915	2405	2.91	20230707	3.05	N	095910	500	97 억	269553	N	N	0	N	N
138	20230706	160630	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2495	-100	5	-3.85	435216935	169665	201.28	2595	2740	2485	3370	1820	2595	2565.23	1.56	0	-38756	2715	2655	2620	2560	2525	2637	2542	98	775	500	1550	5	1	19504503	487	-2.08	0.67	12	0.87	-1199.00	3746.00	7400	20220915	-66.28	2485	20230706	0.40	3835	-34.94	20230309	2485	0.40	20230706	7400	-66.28	20220915	2485	0.40	20230706	3.05	N	095910	500	97 억	305180	N	N	0	N	N
139	20230706	150631	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2515	-80	5	-3.08	378661195	147040	174.44	2595	2740	2510	3370	1820	2595	2575.23	1.56	0	-38771	2715	2655	2620	2560	2525	2637	2542	98	775	500	1550	5	1	19504503	491	-2.10	0.67	12	0.75	-1199.00	3746.00	7400	20220915	-66.01	2510	20230706	0.20	3835	-34.42	20230309	2510	0.20	20230706	7400	-66.01	20220915	2510	0.20	20230706	3.05	N	095910	500	97 억	305180	N	N	0	N	N
140	20230706	140632	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2535	-60	5	-2.31	344562825	133544	158.43	2595	2740	2515	3370	1820	2595	2580.14	1.56	0	-38386	2715	2655	2620	2560	2525	2637	2542	98	775	500	1550	5	1	19504503	494	-2.11	0.68	12	0.68	-1199.00	3746.00	7400	20220915	-65.74	2515	20230706	0.80	3835	-33.90	20230309	2515	0.80	20230706	7400	-65.74	20220915	2515	0.80	20230706	3.05	N	095910	500	97 억	305180	N	N	0	N	N
141	20230706	130631	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2550	-45	5	-1.73	234568650	90343	107.18	2595	2740	2550	3370	1820	2595	2596.42	1.56	0	-27253	2715	2655	2620	2560	2525	2637	2542	98	775	500	1550	5	1	19504503	497	-2.13	0.68	12	0.46	-1199.00	3746.00	7400	20220915	-65.54	2550	20230706	0.00	3835	-33.51	20230309	2550	0.00	20230706	7400	-65.54	20220915	2550	0.00	20230706	3.05	N	095910	500	97 억	305180	N	N	0	N	N
142	20230706	120628	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2570	-25	5	-0.96	201470605	77383	91.80	2595	2740	2550	3370	1820	2595	2603.55	1.56	0	-22299	2715	2655	2620	2560	2525	2637	2542	98	775	500	1550	5	1	19504503	501	-2.14	0.69	12	0.40	-1199.00	3746.00	7400	20220915	-65.27	2550	20230706	0.78	3835	-32.99	20230309	2550	0.78	20230706	7400	-65.27	20220915	2550	0.78	20230706	3.05	N	095910	500	97 억	305180	N	N	0	N	N
143	20230706	110634	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2580	-15	5	-0.58	162547780	62203	73.79	2595	2740	2550	3370	1820	2595	2613.18	1.56	0	-18477	2715	2655	2620	2560	2525	2637	2542	98	775	500	1550	5	1	19504503	503	-2.15	0.69	12	0.32	-1199.00	3746.00	7400	20220915	-65.14	2550	20230706	1.18	3835	-32.72	20230309	2550	1.18	20230706	7400	-65.14	20220915	2550	1.18	20230706	3.05	N	095910	500	97 억	305180	N	N	0	N	N
144	20230706	100630	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2580	-15	5	-0.58	153297925	58596	69.52	2595	2740	2550	3370	1820	2595	2616.18	1.56	0	-18223	2715	2655	2620	2560	2525	2637	2542	98	775	500	1550	5	1	19504503	503	-2.15	0.69	12	0.30	-1199.00	3746.00	7400	20220915	-65.14	2550	20230706	1.18	3835	-32.72	20230309	2550	1.18	20230706	7400	-65.14	20220915	2550	1.18	20230706	3.05	N	095910	500	97 억	305180	N	N	0	N	N
145	20230706	090629	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2575	-20	5	-0.77	4803830	1855	2.20	2595	2595	2575	3370	1820	2595	2589.67	1.56	0	-667	2715	2655	2620	2560	2525	2637	2542	98	775	500	1550	5	1	19504503	502	-2.15	0.69	12	0.01	-1199.00	3746.00	7400	20220915	-65.20	2575	20230706	0.00	3835	-32.86	20230309	2575	0.00	20230706	7400	-65.20	20220915	2575	0.00	20230706	3.05	N	095910	500	97 억	305180	N	N	0	N	N
146	20230705	160627	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2595	-55	5	-2.08	220042200	84086	155.34	2670	2680	2585	3445	1855	2650	2616.90	1.67	0	-20828	2763	2706	2678	2621	2593	2692	2607	98	795	500	1590	5	1	19504503	506	-2.16	0.69	12	0.43	-1199.00	3746.00	7400	20220915	-64.93	2585	20230705	0.39	3835	-32.33	20230309	2585	0.39	20230705	7400	-64.93	20220915	2585	0.39	20230705	3.05	N	095910	500	97 억	326007	N	N	104	N	N
147	20230705	150625	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2620	-30	5	-1.13	199157095	76049	140.49	2670	2680	2585	3445	1855	2650	2618.80	1.67	0	-19917	2763	2706	2678	2621	2593	2692	2607	98	795	500	1590	5	1	19504503	511	-2.19	0.70	12	0.39	-1199.00	3746.00	7400	20220915	-64.59	2585	20230705	1.35	3835	-31.68	20230309	2585	1.35	20230705	7400	-64.59	20220915	2585	1.35	20230705	3.05	N	095910	500	97 억	326007	N	N	104	N	N
148	20230705	140619	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2640	-10	5	-0.38	180598470	68933	127.34	2670	2680	2585	3445	1855	2650	2619.91	1.67	0	-19697	2763	2706	2678	2621	2593	2692	2607	98	795	500	1590	5	1	19504503	515	-2.20	0.70	12	0.35	-1199.00	3746.00	7400	20220915	-64.32	2585	20230705	2.13	3835	-31.16	20230309	2585	2.13	20230705	7400	-64.32	20220915	2585	2.13	20230705	3.05	N	095910	500	97 억	326007	N	N	104	N	N
149	20230705	130620	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2620	-30	5	-1.13	150816950	57539	106.30	2670	2680	2585	3445	1855	2650	2621.13	1.67	0	-18422	2763	2706	2678	2621	2593	2692	2607	98	795	500	1590	5	1	19504503	511	-2.19	0.70	12	0.30	-1199.00	3746.00	7400	20220915	-64.59	2585	20230705	1.35	3835	-31.68	20230309	2585	1.35	20230705	7400	-64.59	20220915	2585	1.35	20230705	3.05	N	095910	500	97 억	326007	N	N	104	N	N
150	20230705	120619	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	2600	-50	5	-1.89	115619380	44013	81.31	2670	2680	2590	3445	1855	2650	2626.94	1.67	0	-19716	2763	2706	2678	2621	2593	2692	2607	98	795	500	1590	5	1	19504503	507	-2.17	0.69	12	0.23	-1199.00	3746.00	7400	20220915	-64.86	2590	20230705	0.39	3835	-32.20	20230309	2590	0.39	20230705	7400	-64.86	20220915	2590	0.39	20230705	3.05	N	095910	500	97 억	326007	N	N	104	N	N
151	20230705	110625	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2630	-20	5	-0.75	54759735	20677	38.20	2670	2680	2630	3445	1855	2650	2648.34	1.67	0	-9636	2763	2706	2678	2621	2593	2692	2607	98	795	500	1590	5	1	19504503	513	-2.19	0.70	12	0.11	-1199.00	3746.00	7400	20220915	-64.46	2600	20230626	1.15	3835	-31.42	20230309	2600	1.15	20230626	7400	-64.46	20220915	2600	1.15	20230626	3.05	N	095910	500	97 억	326007	N	N	104	N	N
152	20230705	100621	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2645	-5	5	-0.19	28565165	10761	19.88	2670	2680	2635	3445	1855	2650	2654.51	1.67	0	-4259	2763	2706	2678	2621	2593	2692	2607	98	795	500	1590	5	1	19504503	516	-2.21	0.71	12	0.06	-1199.00	3746.00	7400	20220915	-64.26	2600	20230626	1.73	3835	-31.03	20230309	2600	1.73	20230626	7400	-64.26	20220915	2600	1.73	20230626	3.05	N	095910	500	97 억	326007	N	N	104	N	N
153	20230705	090619	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2680	30	2	1.13	1230915	460	0.85	2670	2680	2670	3445	1855	2650	2675.90	1.67	0	-24	2763	2706	2678	2621	2593	2692	2607	98	795	500	1590	5	1	19504503	523	-2.24	0.72	12	0.00	-1199.00	3746.00	7400	20220915	-63.78	2600	20230626	3.08	3835	-30.12	20230309	2600	3.08	20230626	7400	-63.78	20220915	2600	3.08	20230626	3.05	N	095910	500	97 억	326007	N	N	104	N	N
154	20230704	160618	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2650	-65	5	-2.39	144271765	54028	101.75	2735	2735	2650	3525	1905	2715	2670.41	1.68	0	-2672	2788	2751	2723	2686	2658	2770	2705	98	810	500	1620	5	1	19504503	517	-2.21	0.71	12	0.28	-1199.00	3746.00	7400	20220915	-64.19	2600	20230626	1.92	3835	-30.90	20230309	2600	1.92	20230626	7400	-64.19	20220915	2600	1.92	20230626	3.05	N	095910	500	97 억	328450	N	N	104	N	N
155	20230704	150611	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2665	-50	5	-1.84	137579590	51504	96.99	2735	2735	2650	3525	1905	2715	2671.24	1.68	0	-2230	2788	2751	2723	2686	2658	2770	2705	98	810	500	1620	5	1	19504503	520	-2.22	0.71	12	0.26	-1199.00	3746.00	7400	20220915	-63.99	2600	20230626	2.50	3835	-30.51	20230309	2600	2.50	20230626	7400	-63.99	20220915	2600	2.50	20230626	3.05	N	095910	500	97 억	328450	N	N	25	N	N
156	20230704	140617	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2670	-45	5	-1.66	123852735	46352	87.29	2735	2735	2650	3525	1905	2715	2672.00	1.68	0	-1875	2788	2751	2723	2686	2658	2770	2705	98	810	500	1620	5	1	19504503	521	-2.23	0.71	12	0.24	-1199.00	3746.00	7400	20220915	-63.92	2600	20230626	2.69	3835	-30.38	20230309	2600	2.69	20230626	7400	-63.92	20220915	2600	2.69	20230626	3.05	N	095910	500	97 억	328450	N	N	25	N	N
157	20230704	130607	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2670	-45	5	-1.66	90528250	33815	63.68	2735	2735	2655	3525	1905	2715	2677.16	1.68	0	-2210	2788	2751	2723	2686	2658	2770	2705	98	810	500	1620	5	1	19504503	521	-2.23	0.71	12	0.17	-1199.00	3746.00	7400	20220915	-63.92	2600	20230626	2.69	3835	-30.38	20230309	2600	2.69	20230626	7400	-63.92	20220915	2600	2.69	20230626	3.05	N	095910	500	97 억	328450	N	N	25	N	N
158	20230704	120613	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2670	-45	5	-1.66	84792810	31668	59.64	2735	2735	2655	3525	1905	2715	2677.55	1.68	0	-1603	2788	2751	2723	2686	2658	2770	2705	98	810	500	1620	5	1	19504503	521	-2.23	0.71	12	0.16	-1199.00	3746.00	7400	20220915	-63.92	2600	20230626	2.69	3835	-30.38	20230309	2600	2.69	20230626	7400	-63.92	20220915	2600	2.69	20230626	3.05	N	095910	500	97 억	328450	N	N	25	N	N
159	20230704	110609	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2675	-40	5	-1.47	75653920	28243	53.19	2735	2735	2655	3525	1905	2715	2678.68	1.68	0	-1180	2788	2751	2723	2686	2658	2770	2705	98	810	500	1620	5	1	19504503	522	-2.23	0.71	12	0.14	-1199.00	3746.00	7400	20220915	-63.85	2600	20230626	2.88	3835	-30.25	20230309	2600	2.88	20230626	7400	-63.85	20220915	2600	2.88	20230626	3.05	N	095910	500	97 억	328450	N	N	25	N	N
160	20230704	100607	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2680	-35	5	-1.29	41649025	15483	29.16	2735	2735	2670	3525	1905	2715	2689.98	1.68	0	1961	2788	2751	2723	2686	2658	2770	2705	98	810	500	1620	5	1	19504503	523	-2.24	0.72	12	0.08	-1199.00	3746.00	7400	20220915	-63.78	2600	20230626	3.08	3835	-30.12	20230309	2600	3.08	20230626	7400	-63.78	20220915	2600	3.08	20230626	3.05	N	095910	500	97 억	328450	N	N	25	N	N
161	20230704	090606	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2685	-30	5	-1.10	7519705	2768	5.21	2735	2735	2685	3525	1905	2715	2716.66	1.68	0	-736	2788	2751	2723	2686	2658	2770	2705	98	810	500	1620	5	1	19504503	524	-2.24	0.72	12	0.01	-1199.00	3746.00	7400	20220915	-63.72	2600	20230626	3.27	3835	-29.99	20230309	2600	3.27	20230626	7400	-63.72	20220915	2600	3.27	20230626	3.05	N	095910	500	97 억	328450	N	N	25	N	N
162	20230703	160559	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2715	10	2	0.37	134113450	49130	90.25	2695	2760	2695	3515	1895	2705	2729.77	1.64	0	8401	2758	2731	2688	2661	2618	2745	2675	98	810	500	1620	5	1	19504503	530	-2.26	0.72	12	0.25	-1199.00	3746.00	7400	20220915	-63.31	2600	20230626	4.42	3835	-29.20	20230309	2600	4.42	20230626	7400	-63.31	20220915	2600	4.42	20230626	3.14	N	095910	500	97 억	320030	N	N	25	N	N
163	20230703	150605	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2730	25	2	0.92	128952815	47232	86.76	2695	2760	2695	3515	1895	2705	2730.20	1.64	0	9031	2758	2731	2688	2661	2618	2745	2675	98	810	500	1620	5	1	19504503	532	-2.28	0.73	12	0.24	-1199.00	3746.00	7400	20220915	-63.11	2600	20230626	5.00	3835	-28.81	20230309	2600	5.00	20230626	7400	-63.11	20220915	2600	5.00	20230626	3.14	N	095910	500	97 억	320030	N	N	94	N	N
164	20230703	140606	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2725	20	2	0.74	115432690	42270	77.65	2695	2760	2695	3515	1895	2705	2730.84	1.64	0	8833	2758	2731	2688	2661	2618	2745	2675	98	810	500	1620	5	1	19504503	531	-2.27	0.73	12	0.22	-1199.00	3746.00	7400	20220915	-63.18	2600	20230626	4.81	3835	-28.94	20230309	2600	4.81	20230626	7400	-63.18	20220915	2600	4.81	20230626	3.14	N	095910	500	97 억	320030	N	N	94	N	N
165	20230703	130559	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2755	50	2	1.85	105470110	38608	70.92	2695	2760	2695	3515	1895	2705	2731.82	1.64	0	6495	2758	2731	2688	2661	2618	2745	2675	98	810	500	1620	5	1	19504503	537	-2.30	0.74	12	0.20	-1199.00	3746.00	7400	20220915	-62.77	2600	20230626	5.96	3835	-28.16	20230309	2600	5.96	20230626	7400	-62.77	20220915	2600	5.96	20230626	3.14	N	095910	500	97 억	320030	N	N	94	N	N
166	20230703	120608	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2750	45	2	1.66	85994895	31533	57.92	2695	2750	2695	3515	1895	2705	2727.14	1.64	0	5532	2758	2731	2688	2661	2618	2745	2675	98	810	500	1620	5	1	19504503	536	-2.29	0.73	12	0.16	-1199.00	3746.00	7400	20220915	-62.84	2600	20230626	5.77	3835	-28.29	20230309	2600	5.77	20230626	7400	-62.84	20220915	2600	5.77	20230626	3.14	N	095910	500	97 억	320030	N	N	94	N	N
167	20230703	110603	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2745	40	2	1.48	43043285	15802	29.03	2695	2750	2695	3515	1895	2705	2723.91	1.64	0	4620	2758	2731	2688	2661	2618	2745	2675	98	810	500	1620	5	1	19504503	535	-2.29	0.73	12	0.08	-1199.00	3746.00	7400	20220915	-62.91	2600	20230626	5.58	3835	-28.42	20230309	2600	5.58	20230626	7400	-62.91	20220915	2600	5.58	20230626	3.14	N	095910	500	97 억	320030	N	N	94	N	N
168	20230703	100553	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2745	40	2	1.48	34164705	12560	23.07	2695	2750	2695	3515	1895	2705	2720.12	1.64	0	4257	2758	2731	2688	2661	2618	2745	2675	98	810	500	1620	5	1	19504503	535	-2.29	0.73	12	0.06	-1199.00	3746.00	7400	20220915	-62.91	2600	20230626	5.58	3835	-28.42	20230309	2600	5.58	20230626	7400	-62.91	20220915	2600	5.58	20230626	3.14	N	095910	500	97 억	320030	N	N	94	N	N
169	20230703	090559	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	2715	10	2	0.37	6835195	2528	4.64	2695	2715	2695	3515	1895	2705	2703.80	1.64	0	1395	2758	2731	2688	2661	2618	2745	2675	98	810	500	1620	5	1	19504503	530	-2.26	0.72	12	0.01	-1199.00	3746.00	7400	20220915	-63.31	2600	20230626	4.42	3835	-29.20	20230309	2600	4.42	20230626	7400	-63.31	20220915	2600	4.42	20230626	3.14	N	095910	500	97 억	320030	N	N	94	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History