KissMeData/208710/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

69 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	160932	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	999	11	2	1.11	299912475	300449	91.93	988	1015	972	1284	692	988	998.21	3.99	0	-12726	1014	1001	975	962	936	1007	968	47	296	100	710	1	1	47340925	473	166.50	0.82	12	0.63	6.00	1212.00	1750	20230703	-42.91	857	20230327	16.57	1750	-42.91	20230703	857	16.57	20230327	1750	-42.91	20230703	857	16.57	20230327	3.32	N	208710	100	47 억	1887110	N	N	N	N
3	20230731	150933	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1001	13	2	1.32	290270991	290800	88.98	988	1015	972	1284	692	988	998.18	3.99	0	-9648	1014	1001	975	962	936	1007	968	47	296	100	710	1	1	47340925	474	166.83	0.83	12	0.61	6.00	1212.00	1750	20230703	-42.80	857	20230327	16.80	1750	-42.80	20230703	857	16.80	20230327	1750	-42.80	20230703	857	16.80	20230327	3.32	N	208710	100	47 억	1887110	N	N	N	N
4	20230731	140937	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1000	12	2	1.21	269410274	269917	82.59	988	1015	972	1284	692	988	998.12	3.99	0	-9596	1014	1001	975	962	936	1007	968	47	296	100	710	1	1	47340925	473	166.67	0.83	12	0.57	6.00	1212.00	1750	20230703	-42.86	857	20230327	16.69	1750	-42.86	20230703	857	16.69	20230327	1750	-42.86	20230703	857	16.69	20230327	3.32	N	208710	100	47 억	1887110	N	N	N	N
5	20230731	130937	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1012	24	2	2.43	232670005	233172	71.35	988	1015	972	1284	692	988	997.85	3.99	0	-12563	1014	1001	975	962	936	1007	968	47	296	100	710	1	1	47340925	479	168.67	0.83	12	0.49	6.00	1212.00	1750	20230703	-42.17	857	20230327	18.09	1750	-42.17	20230703	857	18.09	20230327	1750	-42.17	20230703	857	18.09	20230327	3.32	N	208710	100	47 억	1887110	N	N	N	N
6	20230731	120946	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1003	15	2	1.52	206933403	207588	63.52	988	1015	972	1284	692	988	996.85	3.99	0	-8094	1014	1001	975	962	936	1007	968	47	296	100	710	1	1	47340925	475	167.17	0.83	12	0.44	6.00	1212.00	1750	20230703	-42.69	857	20230327	17.04	1750	-42.69	20230703	857	17.04	20230327	1750	-42.69	20230703	857	17.04	20230327	3.32	N	208710	100	47 억	1887110	N	N	N	N
7	20230731	110948	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1002	14	2	1.42	148915187	150068	45.92	988	1002	972	1284	692	988	992.32	3.99	0	-642	1014	1001	975	962	936	1007	968	47	296	100	710	1	1	47340925	474	167.00	0.83	12	0.32	6.00	1212.00	1750	20230703	-42.74	857	20230327	16.92	1750	-42.74	20230703	857	16.92	20230327	1750	-42.74	20230703	857	16.92	20230327	3.32	N	208710	100	47 억	1887110	N	N	N	N
8	20230731	100944	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	989	1	2	0.10	75009566	75915	23.23	988	999	972	1284	692	988	988.07	3.99	0	-18039	1014	1001	975	962	936	1007	968	47	296	100	710	1	1	47340925	468	164.83	0.82	12	0.16	6.00	1212.00	1750	20230703	-43.49	857	20230327	15.40	1750	-43.49	20230703	857	15.40	20230327	1750	-43.49	20230703	857	15.40	20230327	3.32	N	208710	100	47 억	1887110	N	N	N	N
9	20230731	090933	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	987	-1	5	-0.10	5520038	5587	1.71	988	992	987	1284	692	988	988.01	3.99	0	-1854	1014	1001	975	962	936	1007	968	47	296	100	710	1	1	47340925	467	164.50	0.81	12	0.01	6.00	1212.00	1750	20230703	-43.60	857	20230327	15.17	1750	-43.60	20230703	857	15.17	20230327	1750	-43.60	20230703	857	15.17	20230327	3.32	N	208710	100	47 억	1887110	N	N	N	N
10	20230728	160936	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	988	39	2	4.11	317278506	325650	108.97	952	988	949	1233	665	949	974.25	3.83	0	72008	1002	975	938	911	874	989	925	47	284	100	680	1	1	47340925	468	164.67	0.82	12	0.69	6.00	1212.00	1750	20230703	-43.54	857	20230327	15.29	1750	-43.54	20230703	857	15.29	20230327	1750	-43.54	20230703	857	15.29	20230327	3.78	N	208710	100	47 억	1815053	N	N	N	N
11	20230728	150935	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	985	36	2	3.79	304516337	312713	104.64	952	988	949	1233	665	949	973.79	3.83	0	73789	1002	975	938	911	874	989	925	47	284	100	680	1	1	47340925	466	164.17	0.81	12	0.66	6.00	1212.00	1750	20230703	-43.71	857	20230327	14.94	1750	-43.71	20230703	857	14.94	20230327	1750	-43.71	20230703	857	14.94	20230327	3.78	N	208710	100	47 억	1815053	N	N	N	N
12	20230728	140932	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	979	30	2	3.16	237091938	243769	81.57	952	988	949	1233	665	949	972.61	3.83	0	42758	1002	975	938	911	874	989	925	47	284	100	680	1	1	47340925	463	163.17	0.81	12	0.51	6.00	1212.00	1750	20230703	-44.06	857	20230327	14.24	1750	-44.06	20230703	857	14.24	20230327	1750	-44.06	20230703	857	14.24	20230327	3.78	N	208710	100	47 억	1815053	N	N	N	N
13	20230728	130935	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	983	34	2	3.58	207982201	214081	71.63	952	988	949	1233	665	949	971.51	3.83	0	44448	1002	975	938	911	874	989	925	47	284	100	680	1	1	47340925	465	163.83	0.81	12	0.45	6.00	1212.00	1750	20230703	-43.83	857	20230327	14.70	1750	-43.83	20230703	857	14.70	20230327	1750	-43.83	20230703	857	14.70	20230327	3.78	N	208710	100	47 억	1815053	N	N	N	N
14	20230728	120933	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	985	36	2	3.79	175094420	180702	60.46	952	988	949	1233	665	949	968.97	3.83	0	49027	1002	975	938	911	874	989	925	47	284	100	680	1	1	47340925	466	164.17	0.81	12	0.38	6.00	1212.00	1750	20230703	-43.71	857	20230327	14.94	1750	-43.71	20230703	857	14.94	20230327	1750	-43.71	20230703	857	14.94	20230327	3.78	N	208710	100	47 억	1815053	N	N	N	N
15	20230728	110940	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	974	25	2	2.63	111734763	116185	38.88	952	975	949	1233	665	949	961.70	3.83	0	53634	1002	975	938	911	874	989	925	47	284	100	680	1	1	47340925	461	162.33	0.80	12	0.25	6.00	1212.00	1750	20230703	-44.34	857	20230327	13.65	1750	-44.34	20230703	857	13.65	20230327	1750	-44.34	20230703	857	13.65	20230327	3.78	N	208710	100	47 억	1815053	N	N	N	N
16	20230728	100930	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	961	12	2	1.26	53496936	55979	18.73	952	965	949	1233	665	949	955.66	3.83	0	25764	1002	975	938	911	874	989	925	47	284	100	680	1	1	47340925	455	160.17	0.79	12	0.12	6.00	1212.00	1750	20230703	-45.09	857	20230327	12.14	1750	-45.09	20230703	857	12.14	20230327	1750	-45.09	20230703	857	12.14	20230327	3.78	N	208710	100	47 억	1815053	N	N	N	N
17	20230728	090938	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	961	12	2	1.26	8150025	8544	2.86	952	962	950	1233	665	949	953.89	3.83	0	2945	1002	975	938	911	874	989	925	47	284	100	680	1	1	47340925	455	160.17	0.79	12	0.02	6.00	1212.00	1750	20230703	-45.09	857	20230327	12.14	1750	-45.09	20230703	857	12.14	20230327	1750	-45.09	20230703	857	12.14	20230327	3.78	N	208710	100	47 억	1815053	N	N	N	N
18	20230727	160931	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	949	14	2	1.50	268650325	282860	29.70	926	965	901	1215	655	935	949.79	4.11	166080	77162	1026	980	940	894	854	960	874	42	280	100	670	1	1	42254457	401	158.17	0.78	12	0.67	6.00	1212.00	1750	20230703	-45.77	857	20230327	10.74	1750	-45.77	20230703	857	10.74	20230327	1750	-45.77	20230703	857	10.74	20230327	3.74	N	208710	100	42 억	1737891	N	N	N	N
19	20230727	150931	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	954	19	2	2.03	245724678	258732	27.17	926	965	901	1215	655	935	949.76	4.11	166080	67170	1026	980	940	894	854	960	874	42	280	100	670	1	1	42254457	403	159.00	0.79	12	0.61	6.00	1212.00	1750	20230703	-45.49	857	20230327	11.32	1750	-45.49	20230703	857	11.32	20230327	1750	-45.49	20230703	857	11.32	20230327	3.74	N	208710	100	42 억	1737891	N	N	N	N
20	20230727	140927	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	962	27	2	2.89	218160028	229945	24.15	926	965	901	1215	655	935	948.78	4.11	166080	54081	1026	980	940	894	854	960	874	42	280	100	670	1	1	42254457	406	160.33	0.79	12	0.54	6.00	1212.00	1750	20230703	-45.03	857	20230327	12.25	1750	-45.03	20230703	857	12.25	20230327	1750	-45.03	20230703	857	12.25	20230327	3.74	N	208710	100	42 억	1737891	N	N	N	N
21	20230727	130925	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	957	22	2	2.35	198519119	209467	22.00	926	965	901	1215	655	935	947.77	4.11	166080	40713	1026	980	940	894	854	960	874	42	280	100	670	1	1	42254457	404	159.50	0.79	12	0.50	6.00	1212.00	1750	20230703	-45.31	857	20230327	11.67	1750	-45.31	20230703	857	11.67	20230327	1750	-45.31	20230703	857	11.67	20230327	3.74	N	208710	100	42 억	1737891	N	N	N	N
22	20230727	120929	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	956	21	2	2.25	163833812	173047	18.17	926	965	901	1215	655	935	946.79	4.11	166080	28981	1026	980	940	894	854	960	874	42	280	100	670	1	1	42254457	404	159.33	0.79	12	0.41	6.00	1212.00	1750	20230703	-45.37	857	20230327	11.55	1750	-45.37	20230703	857	11.55	20230327	1750	-45.37	20230703	857	11.55	20230327	3.74	N	208710	100	42 억	1737891	N	N	N	N
23	20230727	110931	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	960	25	2	2.67	128451581	136212	14.30	926	965	901	1215	655	935	943.06	4.11	166080	31577	1026	980	940	894	854	960	874	42	280	100	670	1	1	42254457	406	160.00	0.79	12	0.32	6.00	1212.00	1750	20230703	-45.14	857	20230327	12.02	1750	-45.14	20230703	857	12.02	20230327	1750	-45.14	20230703	857	12.02	20230327	3.74	N	208710	100	42 억	1737891	N	N	N	N
24	20230727	100928	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	940	5	2	0.53	69057013	73764	7.75	926	952	901	1215	655	935	936.20	4.11	166080	12564	1026	980	940	894	854	960	874	42	280	100	670	1	1	42254457	397	156.67	0.78	12	0.17	6.00	1212.00	1750	20230703	-46.29	857	20230327	9.68	1750	-46.29	20230703	857	9.68	20230327	1750	-46.29	20230703	857	9.68	20230327	3.74	N	208710	100	42 억	1737891	N	N	N	N
25	20230727	090925	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	935	0	3	0.00	16142844	17515	1.84	926	935	901	1215	655	935	921.27	4.11	166080	690	1026	980	940	894	854	960	874	42	280	100	670	1	1	42254457	395	155.83	0.77	12	0.04	6.00	1212.00	1750	20230703	-46.57	857	20230327	9.10	1750	-46.57	20230703	857	9.10	20230327	1750	-46.57	20230703	857	9.10	20230327	3.74	N	208710	100	42 억	1737891	N	N	N	N
26	20230726	160924	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	935	-48	5	-4.88	885796367	947033	109.85	981	986	900	1277	689	983	935.34	3.72	0	167270	1048	1015	997	964	946	1006	955	42	294	100	700	1	1	42254457	395	155.83	0.77	12	2.24	6.00	1212.00	1750	20230703	-46.57	857	20230327	9.10	1750	-46.57	20230703	857	9.10	20230327	1750	-46.57	20230703	857	9.10	20230327	3.76	N	208710	100	42 억	1571811	N	N	N	N
27	20230726	150929	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	927	-56	5	-5.70	855172437	914101	106.03	981	986	900	1277	689	983	935.53	3.72	0	156191	1048	1015	997	964	946	1006	955	42	294	100	700	1	1	42254457	392	154.50	0.76	12	2.16	6.00	1212.00	1750	20230703	-47.03	857	20230327	8.17	1750	-47.03	20230703	857	8.17	20230327	1750	-47.03	20230703	857	8.17	20230327	3.76	N	208710	100	42 억	1571811	N	N	N	N
28	20230726	140923	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	909	-74	5	-7.53	773284575	825654	95.77	981	986	900	1277	689	983	936.57	3.72	0	147758	1048	1015	997	964	946	1006	955	42	294	100	700	1	1	42254457	384	151.50	0.75	12	1.95	6.00	1212.00	1750	20230703	-48.06	857	20230327	6.07	1750	-48.06	20230703	857	6.07	20230327	1750	-48.06	20230703	857	6.07	20230327	3.76	N	208710	100	42 억	1571811	N	N	N	N
29	20230726	130920	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	915	-68	5	-6.92	614162739	651541	75.57	981	986	912	1277	689	983	942.63	3.72	0	112079	1048	1015	997	964	946	1006	955	42	294	100	700	1	1	42254457	387	152.50	0.75	12	1.54	6.00	1212.00	1750	20230703	-47.71	857	20230327	6.77	1750	-47.71	20230703	857	6.77	20230327	1750	-47.71	20230703	857	6.77	20230327	3.76	N	208710	100	42 억	1571811	N	N	N	N
30	20230726	120924	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	930	-53	5	-5.39	543919265	575113	66.71	981	986	912	1277	689	983	945.76	3.72	0	111040	1048	1015	997	964	946	1006	955	42	294	100	700	1	1	42254457	393	155.00	0.77	12	1.36	6.00	1212.00	1750	20230703	-46.86	857	20230327	8.52	1750	-46.86	20230703	857	8.52	20230327	1750	-46.86	20230703	857	8.52	20230327	3.76	N	208710	100	42 억	1571811	N	N	N	N
31	20230726	110918	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	921	-62	5	-6.31	492870436	520260	60.35	981	986	912	1277	689	983	947.35	3.72	0	113063	1048	1015	997	964	946	1006	955	42	294	100	700	1	1	42254457	389	153.50	0.76	12	1.23	6.00	1212.00	1750	20230703	-47.37	857	20230327	7.47	1750	-47.37	20230703	857	7.47	20230327	1750	-47.37	20230703	857	7.47	20230327	3.76	N	208710	100	42 억	1571811	N	N	N	N
32	20230726	100926	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	946	-37	5	-3.76	291597511	304521	35.32	981	986	946	1277	689	983	957.56	3.72	0	68173	1048	1015	997	964	946	1006	955	42	294	100	700	1	1	42254457	400	157.67	0.78	12	0.72	6.00	1212.00	1750	20230703	-45.94	857	20230327	10.39	1750	-45.94	20230703	857	10.39	20230327	1750	-45.94	20230703	857	10.39	20230327	3.76	N	208710	100	42 억	1571811	N	N	N	N
33	20230726	090920	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	956	-27	5	-2.75	94163203	97698	11.33	981	986	952	1277	689	983	963.82	3.72	0	-6629	1048	1015	997	964	946	1006	955	42	294	100	700	1	1	42254457	404	159.33	0.79	12	0.23	6.00	1212.00	1750	20230703	-45.37	857	20230327	11.55	1750	-45.37	20230703	857	11.55	20230327	1750	-45.37	20230703	857	11.55	20230327	3.76	N	208710	100	42 억	1571811	N	N	N	N
34	20230725	160916	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	983	-36	5	-3.53	856410325	857252	174.02	1006	1030	979	1324	714	1019	999.02	3.85	0	-55545	1089	1054	1030	995	971	1042	983	42	305	100	730	1	1	42254457	415	163.83	0.81	12	2.03	6.00	1212.00	1750	20230703	-43.83	857	20230327	14.70	1750	-43.83	20230703	857	14.70	20230327	1750	-43.83	20230703	857	14.70	20230327	3.72	N	208710	100	42 억	1627328	N	N	N	N
35	20230725	150908	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	985	-34	5	-3.34	770027106	769249	156.16	1006	1030	982	1324	714	1019	1001.01	3.85	0	-68423	1089	1054	1030	995	971	1042	983	42	305	100	730	1	1	42254457	416	164.17	0.81	12	1.82	6.00	1212.00	1750	20230703	-43.71	857	20230327	14.94	1750	-43.71	20230703	857	14.94	20230327	1750	-43.71	20230703	857	14.94	20230327	3.72	N	208710	100	42 억	1627328	N	N	N	N
36	20230725	140905	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	989	-30	5	-2.94	627005653	624310	126.74	1006	1030	988	1324	714	1019	1004.32	3.85	0	-67403	1089	1054	1030	995	971	1042	983	42	305	100	730	1	1	42254457	418	164.83	0.82	12	1.48	6.00	1212.00	1750	20230703	-43.49	857	20230327	15.40	1750	-43.49	20230703	857	15.40	20230327	1750	-43.49	20230703	857	15.40	20230327	3.72	N	208710	100	42 억	1627328	N	N	N	N
37	20230725	130916	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1007	-12	5	-1.18	422893242	419416	85.14	1006	1030	1001	1324	714	1019	1008.29	3.85	0	-4629	1089	1054	1030	995	971	1042	983	42	305	100	730	1	1	42254457	426	167.83	0.83	12	0.99	6.00	1212.00	1750	20230703	-42.46	857	20230327	17.50	1750	-42.46	20230703	857	17.50	20230327	1750	-42.46	20230703	857	17.50	20230327	3.72	N	208710	100	42 억	1627328	N	N	N	N
38	20230725	120915	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1002	-17	5	-1.67	240865818	238971	48.51	1006	1030	1001	1324	714	1019	1007.93	3.85	0	30393	1089	1054	1030	995	971	1042	983	42	305	100	730	1	1	42254457	423	167.00	0.83	12	0.57	6.00	1212.00	1750	20230703	-42.74	857	20230327	16.92	1750	-42.74	20230703	857	16.92	20230327	1750	-42.74	20230703	857	16.92	20230327	3.72	N	208710	100	42 억	1627328	N	N	N	N
39	20230725	110914	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1002	-17	5	-1.67	201798245	200016	40.60	1006	1030	1001	1324	714	1019	1008.91	3.85	0	31025	1089	1054	1030	995	971	1042	983	42	305	100	730	1	1	42254457	423	167.00	0.83	12	0.47	6.00	1212.00	1750	20230703	-42.74	857	20230327	16.92	1750	-42.74	20230703	857	16.92	20230327	1750	-42.74	20230703	857	16.92	20230327	3.72	N	208710	100	42 억	1627328	N	N	N	N
40	20230725	100912	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1007	-12	5	-1.18	135893059	134421	27.29	1006	1030	1004	1324	714	1019	1010.95	3.85	0	47946	1089	1054	1030	995	971	1042	983	42	305	100	730	1	1	42254457	426	167.83	0.83	12	0.32	6.00	1212.00	1750	20230703	-42.46	857	20230327	17.50	1750	-42.46	20230703	857	17.50	20230327	1750	-42.46	20230703	857	17.50	20230327	3.72	N	208710	100	42 억	1627328	N	N	N	N
41	20230725	090912	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1007	-12	5	-1.18	29202020	28867	5.86	1006	1030	1006	1324	714	1019	1011.61	3.85	0	11488	1089	1054	1030	995	971	1042	983	42	305	100	730	1	1	42254457	426	167.83	0.83	12	0.07	6.00	1212.00	1750	20230703	-42.46	857	20230327	17.50	1750	-42.46	20230703	857	17.50	20230327	1750	-42.46	20230703	857	17.50	20230327	3.72	N	208710	100	42 억	1627328	N	N	N	N
42	20230724	160913	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1019	-49	5	-4.59	487993598	476785	134.98	1060	1065	1006	1388	748	1068	1023.46	3.58	0	113962	1090	1078	1066	1054	1042	1085	1061	42	320	100	760	1	1	42254457	431	169.83	0.84	12	1.13	6.00	1212.00	1750	20230703	-41.77	857	20230327	18.90	1750	-41.77	20230703	857	18.90	20230327	1750	-41.77	20230703	857	18.90	20230327	3.71	N	208710	100	42 억	1514347	N	N	N	N
43	20230724	150911	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1022	-46	5	-4.31	439830937	429492	121.59	1060	1065	1006	1388	748	1068	1024.02	3.58	0	96211	1090	1078	1066	1054	1042	1085	1061	42	320	100	760	1	1	42254457	432	170.33	0.84	12	1.02	6.00	1212.00	1750	20230703	-41.60	857	20230327	19.25	1750	-41.60	20230703	857	19.25	20230327	1750	-41.60	20230703	857	19.25	20230327	3.71	N	208710	100	42 억	1514347	N	N	N	N
44	20230724	140908	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1021	-47	5	-4.40	378447731	369450	104.60	1060	1065	1006	1388	748	1068	1024.29	3.58	0	75130	1090	1078	1066	1054	1042	1085	1061	42	320	100	760	1	1	42254457	431	170.17	0.84	12	0.87	6.00	1212.00	1750	20230703	-41.66	857	20230327	19.14	1750	-41.66	20230703	857	19.14	20230327	1750	-41.66	20230703	857	19.14	20230327	3.71	N	208710	100	42 억	1514347	N	N	N	N
45	20230724	130909	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1021	-47	5	-4.40	358006525	349406	98.92	1060	1065	1006	1388	748	1068	1024.55	3.58	0	62764	1090	1078	1066	1054	1042	1085	1061	42	320	100	760	1	1	42254457	431	170.17	0.84	12	0.83	6.00	1212.00	1750	20230703	-41.66	857	20230327	19.14	1750	-41.66	20230703	857	19.14	20230327	1750	-41.66	20230703	857	19.14	20230327	3.71	N	208710	100	42 억	1514347	N	N	N	N
46	20230724	120910	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1018	-50	5	-4.68	323299331	315336	89.28	1060	1065	1006	1388	748	1068	1025.18	3.58	0	48579	1090	1078	1066	1054	1042	1085	1061	42	320	100	760	1	1	42254457	430	169.67	0.84	12	0.75	6.00	1212.00	1750	20230703	-41.83	857	20230327	18.79	1750	-41.83	20230703	857	18.79	20230327	1750	-41.83	20230703	857	18.79	20230327	3.71	N	208710	100	42 억	1514347	N	N	N	N
47	20230724	110914	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1026	-42	5	-3.93	263815131	257010	72.76	1060	1065	1006	1388	748	1068	1026.40	3.58	0	51613	1090	1078	1066	1054	1042	1085	1061	42	320	100	760	1	1	42254457	434	171.00	0.85	12	0.61	6.00	1212.00	1750	20230703	-41.37	857	20230327	19.72	1750	-41.37	20230703	857	19.72	20230327	1750	-41.37	20230703	857	19.72	20230327	3.71	N	208710	100	42 억	1514347	N	N	N	N
48	20230724	100905	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1025	-43	5	-4.03	224089935	218267	61.79	1060	1065	1006	1388	748	1068	1026.58	3.58	0	31086	1090	1078	1066	1054	1042	1085	1061	42	320	100	760	1	1	42254457	433	170.83	0.85	12	0.52	6.00	1212.00	1750	20230703	-41.43	857	20230327	19.60	1750	-41.43	20230703	857	19.60	20230327	1750	-41.43	20230703	857	19.60	20230327	3.71	N	208710	100	42 억	1514347	N	N	N	N
49	20230724	090910	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1031	-37	5	-3.46	61961505	59503	16.85	1060	1065	1030	1388	748	1068	1041.09	3.58	0	-5418	1090	1078	1066	1054	1042	1085	1061	42	320	100	760	1	1	42254457	436	171.83	0.85	12	0.14	6.00	1212.00	1750	20230703	-41.09	857	20230327	20.30	1750	-41.09	20230703	857	20.30	20230327	1750	-41.09	20230703	857	20.30	20230327	3.71	N	208710	100	42 억	1514347	N	N	N	N
50	20230721	160900	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1068	-13	5	-1.20	361973114	340336	76.72	1062	1078	1054	1405	757	1081	1063.56	3.61	0	-11612	1111	1096	1073	1058	1035	1103	1065	42	324	100	770	1	1	42254457	451	178.00	0.88	12	0.81	6.00	1212.00	1750	20230703	-38.97	857	20230327	24.62	1750	-38.97	20230703	857	24.62	20230327	1750	-38.97	20230703	857	24.62	20230327	3.61	N	208710	100	42 억	1525959	N	N	N	N
51	20230721	150903	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1068	-13	5	-1.20	341028000	320721	72.30	1062	1078	1054	1405	757	1081	1063.32	3.61	0	-8440	1111	1096	1073	1058	1035	1103	1065	42	324	100	770	1	1	42254457	451	178.00	0.88	12	0.76	6.00	1212.00	1750	20230703	-38.97	857	20230327	24.62	1750	-38.97	20230703	857	24.62	20230327	1750	-38.97	20230703	857	24.62	20230327	3.61	N	208710	100	42 억	1525959	N	N	N	N
52	20230721	140900	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1059	-22	5	-2.04	283332805	266681	60.12	1062	1078	1054	1405	757	1081	1062.44	3.61	0	-2091	1111	1096	1073	1058	1035	1103	1065	42	324	100	770	1	1	42254457	447	176.50	0.87	12	0.63	6.00	1212.00	1750	20230703	-39.49	857	20230327	23.57	1750	-39.49	20230703	857	23.57	20230327	1750	-39.49	20230703	857	23.57	20230327	3.61	N	208710	100	42 억	1525959	N	N	N	N
53	20230721	130903	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1059	-22	5	-2.04	225145752	211698	47.72	1062	1078	1054	1405	757	1081	1063.52	3.61	0	6214	1111	1096	1073	1058	1035	1103	1065	42	324	100	770	1	1	42254457	447	176.50	0.87	12	0.50	6.00	1212.00	1750	20230703	-39.49	857	20230327	23.57	1750	-39.49	20230703	857	23.57	20230327	1750	-39.49	20230703	857	23.57	20230327	3.61	N	208710	100	42 억	1525959	N	N	N	N
54	20230721	120914	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1070	-11	5	-1.02	189502215	178139	40.16	1062	1078	1054	1405	757	1081	1063.79	3.61	0	6219	1111	1096	1073	1058	1035	1103	1065	42	324	100	770	1	1	42254457	452	178.33	0.88	12	0.42	6.00	1212.00	1750	20230703	-38.86	857	20230327	24.85	1750	-38.86	20230703	857	24.85	20230327	1750	-38.86	20230703	857	24.85	20230327	3.61	N	208710	100	42 억	1525959	N	N	N	N
55	20230721	110909	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1072	-9	5	-0.83	164601247	154774	34.89	1062	1078	1054	1405	757	1081	1063.49	3.61	0	6700	1111	1096	1073	1058	1035	1103	1065	42	324	100	770	1	1	42254457	453	178.67	0.88	12	0.37	6.00	1212.00	1750	20230703	-38.74	857	20230327	25.09	1750	-38.74	20230703	857	25.09	20230327	1750	-38.74	20230703	857	25.09	20230327	3.61	N	208710	100	42 억	1525959	N	N	N	N
56	20230721	100908	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1077	-4	5	-0.37	136902595	128942	29.07	1062	1077	1054	1405	757	1081	1061.74	3.61	0	-75	1111	1096	1073	1058	1035	1103	1065	42	324	100	770	1	1	42254457	455	179.50	0.89	12	0.31	6.00	1212.00	1750	20230703	-38.46	857	20230327	25.67	1750	-38.46	20230703	857	25.67	20230327	1750	-38.46	20230703	857	25.67	20230327	3.61	N	208710	100	42 억	1525959	N	N	N	N
57	20230721	090907	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1060	-21	5	-1.94	45969255	43371	9.78	1062	1073	1055	1405	757	1081	1059.90	3.61	0	2945	1111	1096	1073	1058	1035	1103	1065	42	324	100	770	1	1	42254457	448	176.67	0.87	12	0.10	6.00	1212.00	1750	20230703	-39.43	857	20230327	23.69	1750	-39.43	20230703	857	23.69	20230327	1750	-39.43	20230703	857	23.69	20230327	3.61	N	208710	100	42 억	1525959	N	N	N	N
58	20230720	160859	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1081	5	2	0.46	455166289	427789	71.12	1075	1088	1050	1398	754	1076	1064.00	3.55	0	20001	1129	1102	1076	1049	1023	1089	1036	42	322	100	770	1	1	42254457	457	180.17	0.89	12	1.01	6.00	1212.00	1750	20230703	-38.23	857	20230327	26.14	1750	-38.23	20230703	857	26.14	20230327	1750	-38.23	20230703	857	26.14	20230327	3.55	N	208710	100	42 억	1501236	N	N	N	N
59	20230720	150859	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1080	4	2	0.37	441471590	415116	69.01	1075	1088	1050	1398	754	1076	1063.49	3.55	0	19983	1129	1102	1076	1049	1023	1089	1036	42	322	100	770	1	1	42254457	456	180.00	0.89	12	0.98	6.00	1212.00	1750	20230703	-38.29	857	20230327	26.02	1750	-38.29	20230703	857	26.02	20230327	1750	-38.29	20230703	857	26.02	20230327	3.55	N	208710	100	42 억	1501236	N	N	N	N
60	20230720	140857	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1087	11	2	1.02	409282071	385300	64.05	1075	1088	1050	1398	754	1076	1062.24	3.55	0	33630	1129	1102	1076	1049	1023	1089	1036	42	322	100	770	1	1	42254457	459	181.17	0.90	12	0.91	6.00	1212.00	1750	20230703	-37.89	857	20230327	26.84	1750	-37.89	20230703	857	26.84	20230327	1750	-37.89	20230703	857	26.84	20230327	3.55	N	208710	100	42 억	1501236	N	N	N	N
61	20230720	130858	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1078	2	2	0.19	377766231	356137	59.20	1075	1085	1050	1398	754	1076	1060.73	3.55	0	41660	1129	1102	1076	1049	1023	1089	1036	42	322	100	770	1	1	42254457	456	179.67	0.89	12	0.84	6.00	1212.00	1750	20230703	-38.40	857	20230327	25.79	1750	-38.40	20230703	857	25.79	20230327	1750	-38.40	20230703	857	25.79	20230327	3.55	N	208710	100	42 억	1501236	N	N	N	N
62	20230720	120905	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1079	3	2	0.28	358012005	337824	56.16	1075	1085	1050	1398	754	1076	1059.76	3.55	0	43206	1129	1102	1076	1049	1023	1089	1036	42	322	100	770	1	1	42254457	456	179.83	0.89	12	0.80	6.00	1212.00	1750	20230703	-38.34	857	20230327	25.90	1750	-38.34	20230703	857	25.90	20230327	1750	-38.34	20230703	857	25.90	20230327	3.55	N	208710	100	42 억	1501236	N	N	N	N
63	20230720	110902	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1064	-12	5	-1.12	327057802	308919	51.36	1075	1085	1050	1398	754	1076	1058.72	3.55	0	34730	1129	1102	1076	1049	1023	1089	1036	42	322	100	770	1	1	42254457	450	177.33	0.88	12	0.73	6.00	1212.00	1750	20230703	-39.20	857	20230327	24.15	1750	-39.20	20230703	857	24.15	20230327	1750	-39.20	20230703	857	24.15	20230327	3.55	N	208710	100	42 억	1501236	N	N	N	N
64	20230720	100852	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1065	-11	5	-1.02	296979097	280619	46.65	1075	1085	1050	1398	754	1076	1058.30	3.55	0	19694	1129	1102	1076	1049	1023	1089	1036	42	322	100	770	1	1	42254457	450	177.50	0.88	12	0.66	6.00	1212.00	1750	20230703	-39.14	857	20230327	24.27	1750	-39.14	20230703	857	24.27	20230327	1750	-39.14	20230703	857	24.27	20230327	3.55	N	208710	100	42 억	1501236	N	N	N	N
65	20230720	090854	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1060	-16	5	-1.49	64685806	60230	10.01	1075	1085	1059	1398	754	1076	1073.98	3.55	0	-21739	1129	1102	1076	1049	1023	1089	1036	42	322	100	770	1	1	42254457	448	176.67	0.87	12	0.14	6.00	1212.00	1750	20230703	-39.43	857	20230327	23.69	1750	-39.43	20230703	857	23.69	20230327	1750	-39.43	20230703	857	23.69	20230327	3.55	N	208710	100	42 억	1501236	N	N	N	N
66	20230719	160910	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1076	-29	5	-2.62	642843654	597466	111.58	1100	1103	1050	1436	774	1105	1075.95	3.32	0	100039	1151	1127	1113	1089	1075	1121	1083	42	331	100	790	1	1	42254457	455	179.33	0.89	12	1.41	6.00	1212.00	1750	20230703	-38.51	857	20230327	25.55	1750	-38.51	20230703	857	25.55	20230327	1750	-38.51	20230703	857	25.55	20230327	3.62	N	208710	100	42 억	1401138	N	N	N	N
67	20230719	150910	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1079	-26	5	-2.35	622636609	578707	108.08	1100	1103	1050	1436	774	1105	1075.91	3.32	0	97922	1151	1127	1113	1089	1075	1121	1083	42	331	100	790	1	1	42254457	456	179.83	0.89	12	1.37	6.00	1212.00	1750	20230703	-38.34	857	20230327	25.90	1750	-38.34	20230703	857	25.90	20230327	1750	-38.34	20230703	857	25.90	20230327	3.62	N	208710	100	42 억	1401138	N	N	N	N
68	20230719	140911	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1080	-25	5	-2.26	547516549	508924	95.04	1100	1103	1050	1436	774	1105	1075.83	3.32	0	99498	1151	1127	1113	1089	1075	1121	1083	42	331	100	790	1	1	42254457	456	180.00	0.89	12	1.20	6.00	1212.00	1750	20230703	-38.29	857	20230327	26.02	1750	-38.29	20230703	857	26.02	20230327	1750	-38.29	20230703	857	26.02	20230327	3.62	N	208710	100	42 억	1401138	N	N	N	N
69	20230719	130900	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1083	-22	5	-1.99	497893889	463055	86.48	1100	1103	1050	1436	774	1105	1075.24	3.32	0	95770	1151	1127	1113	1089	1075	1121	1083	42	331	100	790	1	1	42254457	458	180.50	0.89	12	1.10	6.00	1212.00	1750	20230703	-38.11	857	20230327	26.37	1750	-38.11	20230703	857	26.37	20230327	1750	-38.11	20230703	857	26.37	20230327	3.62	N	208710	100	42 억	1401138	N	N	N	N
70	20230719	120915	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1079	-26	5	-2.35	440518341	409880	76.55	1100	1103	1050	1436	774	1105	1074.75	3.32	0	87168	1151	1127	1113	1089	1075	1121	1083	42	331	100	790	1	1	42254457	456	179.83	0.89	12	0.97	6.00	1212.00	1750	20230703	-38.34	857	20230327	25.90	1750	-38.34	20230703	857	25.90	20230327	1750	-38.34	20230703	857	25.90	20230327	3.62	N	208710	100	42 억	1401138	N	N	N	N
71	20230719	110913	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1080	-25	5	-2.26	407743663	379515	70.88	1100	1103	1050	1436	774	1105	1074.38	3.32	0	86095	1151	1127	1113	1089	1075	1121	1083	42	331	100	790	1	1	42254457	456	180.00	0.89	12	0.90	6.00	1212.00	1750	20230703	-38.29	857	20230327	26.02	1750	-38.29	20230703	857	26.02	20230327	1750	-38.29	20230703	857	26.02	20230327	3.62	N	208710	100	42 억	1401138	N	N	N	N
72	20230719	100905	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1096	-9	5	-0.81	347172925	323514	60.42	1100	1103	1050	1436	774	1105	1073.13	3.32	0	72987	1151	1127	1113	1089	1075	1121	1083	42	331	100	790	1	1	42254457	463	182.67	0.90	12	0.77	6.00	1212.00	1750	20230703	-37.37	857	20230327	27.89	1750	-37.37	20230703	857	27.89	20230327	1750	-37.37	20230703	857	27.89	20230327	3.62	N	208710	100	42 억	1401138	N	N	N	N
73	20230719	090905	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1073	-32	5	-2.90	79732179	73645	13.75	1100	1103	1062	1436	774	1105	1082.66	3.32	0	-2111	1151	1127	1113	1089	1075	1121	1083	42	331	100	790	1	1	42254457	453	178.83	0.89	12	0.17	6.00	1212.00	1750	20230703	-38.69	857	20230327	25.20	1750	-38.69	20230703	857	25.20	20230327	1750	-38.69	20230703	857	25.20	20230327	3.62	N	208710	100	42 억	1401138	N	N	N	N
74	20230718	160903	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1105	-38	5	-3.32	560258372	504483	74.42	1135	1137	1099	1485	801	1143	1110.57	3.57	0	-106527	1193	1168	1124	1099	1055	1180	1111	42	342	100	820	1	1	42254457	467	184.17	0.91	12	1.19	6.00	1212.00	1750	20230703	-36.86	857	20230327	28.94	1750	-36.86	20230703	857	28.94	20230327	1750	-36.86	20230703	857	28.94	20230327	3.55	N	208710	100	42 억	1507665	N	N	N	N
75	20230718	150902	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1113	-30	5	-2.62	522370112	470229	69.36	1135	1137	1099	1485	801	1143	1110.88	3.57	0	-105965	1193	1168	1124	1099	1055	1180	1111	42	342	100	820	1	1	42254457	470	185.50	0.92	12	1.11	6.00	1212.00	1750	20230703	-36.40	857	20230327	29.87	1750	-36.40	20230703	857	29.87	20230327	1750	-36.40	20230703	857	29.87	20230327	3.55	N	208710	100	42 억	1507665	N	N	N	N
76	20230718	140858	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1100	-43	5	-3.76	473329036	425928	62.83	1135	1137	1099	1485	801	1143	1111.29	3.57	0	-110099	1193	1168	1124	1099	1055	1180	1111	42	342	100	820	1	1	42254457	465	183.33	0.91	12	1.01	6.00	1212.00	1750	20230703	-37.14	857	20230327	28.35	1750	-37.14	20230703	857	28.35	20230327	1750	-37.14	20230703	857	28.35	20230327	3.55	N	208710	100	42 억	1507665	N	N	N	N
77	20230718	130900	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1106	-37	5	-3.24	440166613	395882	58.40	1135	1137	1099	1485	801	1143	1111.86	3.57	0	-101701	1193	1168	1124	1099	1055	1180	1111	42	342	100	820	1	1	42254457	467	184.33	0.91	12	0.94	6.00	1212.00	1750	20230703	-36.80	857	20230327	29.05	1750	-36.80	20230703	857	29.05	20230327	1750	-36.80	20230703	857	29.05	20230327	3.55	N	208710	100	42 억	1507665	N	N	N	N
78	20230718	120907	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1101	-42	5	-3.67	400064997	359470	53.03	1135	1137	1099	1485	801	1143	1112.93	3.57	0	-98606	1193	1168	1124	1099	1055	1180	1111	42	342	100	820	1	1	42254457	465	183.50	0.91	12	0.85	6.00	1212.00	1750	20230703	-37.09	857	20230327	28.47	1750	-37.09	20230703	857	28.47	20230327	1750	-37.09	20230703	857	28.47	20230327	3.55	N	208710	100	42 억	1507665	N	N	N	N
79	20230718	110906	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1105	-38	5	-3.32	325196232	291531	43.00	1135	1137	1105	1485	801	1143	1115.48	3.57	0	-65670	1193	1168	1124	1099	1055	1180	1111	42	342	100	820	1	1	42254457	467	184.17	0.91	12	0.69	6.00	1212.00	1750	20230703	-36.86	857	20230327	28.94	1750	-36.86	20230703	857	28.94	20230327	1750	-36.86	20230703	857	28.94	20230327	3.55	N	208710	100	42 억	1507665	N	N	N	N
80	20230718	100859	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1114	-29	5	-2.54	218251535	195169	28.79	1135	1137	1113	1485	801	1143	1118.27	3.57	0	-30491	1193	1168	1124	1099	1055	1180	1111	42	342	100	820	1	1	42254457	471	185.67	0.92	12	0.46	6.00	1212.00	1750	20230703	-36.34	857	20230327	29.99	1750	-36.34	20230703	857	29.99	20230327	1750	-36.34	20230703	857	29.99	20230327	3.55	N	208710	100	42 억	1507665	N	N	N	N
81	20230718	090857	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1122	-21	5	-1.84	51929311	46195	6.81	1135	1137	1118	1485	801	1143	1124.13	3.57	0	-7098	1193	1168	1124	1099	1055	1180	1111	42	342	100	820	1	1	42254457	474	187.00	0.93	12	0.11	6.00	1212.00	1750	20230703	-35.89	857	20230327	30.92	1750	-35.89	20230703	857	30.92	20230327	1750	-35.89	20230703	857	30.92	20230327	3.55	N	208710	100	42 억	1507665	N	N	N	N
82	20230717	160859	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1143	40	2	3.63	759628835	675486	57.44	1103	1149	1080	1433	773	1103	1124.55	3.36	0	86736	1277	1189	1142	1054	1007	1166	1031	42	330	100	790	1	1	42254457	483	190.50	0.94	12	1.60	6.00	1212.00	1750	20230703	-34.69	857	20230327	33.37	1750	-34.69	20230703	857	33.37	20230327	1750	-34.69	20230703	857	33.37	20230327	3.52	N	208710	100	42 억	1420040	N	N	N	N
83	20230717	150855	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1135	32	2	2.90	695391313	618989	52.64	1103	1149	1080	1433	773	1103	1123.43	3.36	0	95781	1277	1189	1142	1054	1007	1166	1031	42	330	100	790	1	1	42254457	480	189.17	0.94	12	1.46	6.00	1212.00	1750	20230703	-35.14	857	20230327	32.44	1750	-35.14	20230703	857	32.44	20230327	1750	-35.14	20230703	857	32.44	20230327	3.52	N	208710	100	42 억	1420040	N	N	N	N
84	20230717	140859	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1133	30	2	2.72	609682601	543854	46.25	1103	1149	1080	1433	773	1103	1121.04	3.36	0	111259	1277	1189	1142	1054	1007	1166	1031	42	330	100	790	1	1	42254457	479	188.83	0.93	12	1.29	6.00	1212.00	1750	20230703	-35.26	857	20230327	32.21	1750	-35.26	20230703	857	32.21	20230327	1750	-35.26	20230703	857	32.21	20230327	3.52	N	208710	100	42 억	1420040	N	N	N	N
85	20230717	130849	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1130	27	2	2.45	575362314	513619	43.68	1103	1149	1080	1433	773	1103	1120.21	3.36	0	107747	1277	1189	1142	1054	1007	1166	1031	42	330	100	790	1	1	42254457	477	188.33	0.93	12	1.22	6.00	1212.00	1750	20230703	-35.43	857	20230327	31.86	1750	-35.43	20230703	857	31.86	20230327	1750	-35.43	20230703	857	31.86	20230327	3.52	N	208710	100	42 억	1420040	N	N	N	N
86	20230717	120901	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1124	21	2	1.90	383357035	344762	29.32	1103	1129	1080	1433	773	1103	1111.95	3.36	0	84637	1277	1189	1142	1054	1007	1166	1031	42	330	100	790	1	1	42254457	475	187.33	0.93	12	0.82	6.00	1212.00	1750	20230703	-35.77	857	20230327	31.16	1750	-35.77	20230703	857	31.16	20230327	1750	-35.77	20230703	857	31.16	20230327	3.52	N	208710	100	42 억	1420040	N	N	N	N
87	20230717	110851	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1121	18	2	1.63	288225656	259751	22.09	1103	1129	1080	1433	773	1103	1109.62	3.36	0	48131	1277	1189	1142	1054	1007	1166	1031	42	330	100	790	1	1	42254457	474	186.83	0.92	12	0.61	6.00	1212.00	1750	20230703	-35.94	857	20230327	30.81	1750	-35.94	20230703	857	30.81	20230327	1750	-35.94	20230703	857	30.81	20230327	3.52	N	208710	100	42 억	1420040	N	N	N	N
88	20230717	100851	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1099	-4	5	-0.36	140761658	127158	10.81	1103	1129	1080	1433	773	1103	1106.98	3.36	0	-17021	1277	1189	1142	1054	1007	1166	1031	42	330	100	790	1	1	42254457	464	183.17	0.91	12	0.30	6.00	1212.00	1750	20230703	-37.20	857	20230327	28.24	1750	-37.20	20230703	857	28.24	20230327	1750	-37.20	20230703	857	28.24	20230327	3.52	N	208710	100	42 억	1420040	N	N	N	N
89	20230717	090851	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1106	3	2	0.27	45150301	41197	3.50	1103	1115	1080	1433	773	1103	1095.96	3.36	0	-4171	1277	1189	1142	1054	1007	1166	1031	42	330	100	790	1	1	42254457	467	184.33	0.91	12	0.10	6.00	1212.00	1750	20230703	-36.80	857	20230327	29.05	1750	-36.80	20230703	857	29.05	20230327	1750	-36.80	20230703	857	29.05	20230327	3.52	N	208710	100	42 억	1420040	N	N	N	N
90	20230714	160850	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1103	-49	5	-4.25	1307556473	1171062	127.37	1176	1230	1095	1497	807	1152	1116.56	3.37	0	-4341	1206	1178	1158	1130	1110	1193	1145	42	345	100	820	1	1	42254457	466	183.83	0.91	12	2.77	6.00	1212.00	1750	20230703	-36.97	857	20230327	28.70	1750	-36.97	20230703	857	28.70	20230327	1750	-36.97	20230703	857	28.70	20230327	3.34	N	208710	100	42 억	1424381	N	N	N	N
91	20230714	150854	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1105	-47	5	-4.08	1272284186	1139122	123.90	1176	1230	1095	1497	807	1152	1116.90	3.37	0	-10335	1206	1178	1158	1130	1110	1193	1145	42	345	100	820	1	1	42254457	467	184.17	0.91	12	2.70	6.00	1212.00	1750	20230703	-36.86	857	20230327	28.94	1750	-36.86	20230703	857	28.94	20230327	1750	-36.86	20230703	857	28.94	20230327	3.34	N	208710	100	42 억	1424381	N	N	N	N
92	20230714	140859	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1102	-50	5	-4.34	1105071841	987484	107.40	1176	1230	1095	1497	807	1152	1119.08	3.37	0	-28802	1206	1178	1158	1130	1110	1193	1145	42	345	100	820	1	1	42254457	466	183.67	0.91	12	2.34	6.00	1212.00	1750	20230703	-37.03	857	20230327	28.59	1750	-37.03	20230703	857	28.59	20230327	1750	-37.03	20230703	857	28.59	20230327	3.34	N	208710	100	42 억	1424381	N	N	N	N
93	20230714	130846	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1107	-45	5	-3.91	1025664703	915474	99.57	1176	1230	1095	1497	807	1152	1120.36	3.37	0	-19054	1206	1178	1158	1130	1110	1193	1145	42	345	100	820	1	1	42254457	468	184.50	0.91	12	2.17	6.00	1212.00	1750	20230703	-36.74	857	20230327	29.17	1750	-36.74	20230703	857	29.17	20230327	1750	-36.74	20230703	857	29.17	20230327	3.34	N	208710	100	42 억	1424381	N	N	N	N
94	20230714	120846	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1108	-44	5	-3.82	986418870	879903	95.70	1176	1230	1095	1497	807	1152	1121.05	3.37	0	-23832	1206	1178	1158	1130	1110	1193	1145	42	345	100	820	1	1	42254457	468	184.67	0.91	12	2.08	6.00	1212.00	1750	20230703	-36.69	857	20230327	29.29	1750	-36.69	20230703	857	29.29	20230327	1750	-36.69	20230703	857	29.29	20230327	3.34	N	208710	100	42 억	1424381	N	N	N	N
95	20230714	110857	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1103	-49	5	-4.25	923060382	822564	89.47	1176	1230	1095	1497	807	1152	1122.17	3.37	0	-19701	1206	1178	1158	1130	1110	1193	1145	42	345	100	820	1	1	42254457	466	183.83	0.91	12	1.95	6.00	1212.00	1750	20230703	-36.97	857	20230327	28.70	1750	-36.97	20230703	857	28.70	20230327	1750	-36.97	20230703	857	28.70	20230327	3.34	N	208710	100	42 억	1424381	N	N	N	N
96	20230714	100858	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1097	-55	5	-4.77	739781117	656201	71.37	1176	1230	1097	1497	807	1152	1127.37	3.37	0	-57050	1206	1178	1158	1130	1110	1193	1145	42	345	100	820	1	1	42254457	464	182.83	0.91	12	1.55	6.00	1212.00	1750	20230703	-37.31	857	20230327	28.00	1750	-37.31	20230703	857	28.00	20230327	1750	-37.31	20230703	857	28.00	20230327	3.34	N	208710	100	42 억	1424381	N	N	N	N
97	20230714	090853	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1152	0	3	0.00	178859052	152364	16.57	1176	1230	1138	1497	807	1152	1173.89	3.37	0	-44605	1206	1178	1158	1130	1110	1193	1145	42	345	100	820	1	1	42254457	487	192.00	0.95	12	0.36	6.00	1212.00	1750	20230703	-34.17	857	20230327	34.42	1750	-34.17	20230703	857	34.42	20230327	1750	-34.17	20230703	857	34.42	20230327	3.34	N	208710	100	42 억	1424381	N	N	N	N
98	20230713	160849	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1152	3	2	0.26	1048927423	901868	70.36	1149	1186	1138	1493	805	1149	1163.08	3.20	0	66637	1221	1185	1158	1122	1095	1171	1108	42	344	100	820	1	1	42254457	487	192.00	0.95	12	2.13	6.00	1212.00	1750	20230703	-34.17	857	20230327	34.42	1750	-34.17	20230703	857	34.42	20230327	1750	-34.17	20230703	857	34.42	20230327	3.41	N	208710	100	42 억	1354187	N	N	N	N
99	20230713	150845	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1154	5	2	0.44	1008745439	867007	67.64	1149	1186	1138	1493	805	1149	1163.48	3.20	0	65016	1221	1185	1158	1122	1095	1171	1108	42	344	100	820	1	1	42254457	488	192.33	0.95	12	2.05	6.00	1212.00	1750	20230703	-34.06	857	20230327	34.66	1750	-34.06	20230703	857	34.66	20230327	1750	-34.06	20230703	857	34.66	20230327	3.41	N	208710	100	42 억	1354187	N	N	N	N
100	20230713	140843	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1160	11	2	0.96	937854640	805682	62.86	1149	1186	1138	1493	805	1149	1164.05	3.20	0	66665	1221	1185	1158	1122	1095	1171	1108	42	344	100	820	1	1	42254457	490	193.33	0.96	12	1.91	6.00	1212.00	1750	20230703	-33.71	857	20230327	35.36	1750	-33.71	20230703	857	35.36	20230327	1750	-33.71	20230703	857	35.36	20230327	3.41	N	208710	100	42 억	1354187	N	N	N	N
101	20230713	130848	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1155	6	2	0.52	873918235	750407	58.54	1149	1186	1138	1493	805	1149	1164.59	3.20	0	55576	1221	1185	1158	1122	1095	1171	1108	42	344	100	820	1	1	42254457	488	192.50	0.95	12	1.78	6.00	1212.00	1750	20230703	-34.00	857	20230327	34.77	1750	-34.00	20230703	857	34.77	20230327	1750	-34.00	20230703	857	34.77	20230327	3.41	N	208710	100	42 억	1354187	N	N	N	N
102	20230713	120843	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1166	17	2	1.48	678570806	582456	45.44	1149	1186	1138	1493	805	1149	1165.02	3.20	0	68728	1221	1185	1158	1122	1095	1171	1108	42	344	100	820	1	1	42254457	493	194.33	0.96	12	1.38	6.00	1212.00	1750	20230703	-33.37	857	20230327	36.06	1750	-33.37	20230703	857	36.06	20230327	1750	-33.37	20230703	857	36.06	20230327	3.41	N	208710	100	42 억	1354187	N	N	N	N
103	20230713	110847	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1171	22	2	1.91	428265708	366342	28.58	1149	1186	1138	1493	805	1149	1169.03	3.20	0	60888	1221	1185	1158	1122	1095	1171	1108	42	344	100	820	1	1	42254457	495	195.17	0.97	12	0.87	6.00	1212.00	1750	20230703	-33.09	857	20230327	36.64	1750	-33.09	20230703	857	36.64	20230327	1750	-33.09	20230703	857	36.64	20230327	3.41	N	208710	100	42 억	1354187	N	N	N	N
104	20230713	100841	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1173	24	2	2.09	353434129	302363	23.59	1149	1186	1138	1493	805	1149	1168.91	3.20	0	24277	1221	1185	1158	1122	1095	1171	1108	42	344	100	820	1	1	42254457	496	195.50	0.97	12	0.72	6.00	1212.00	1750	20230703	-32.97	857	20230327	36.87	1750	-32.97	20230703	857	36.87	20230327	1750	-32.97	20230703	857	36.87	20230327	3.41	N	208710	100	42 억	1354187	N	N	N	N
105	20230713	090838	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1167	18	2	1.57	81166481	70266	5.48	1149	1168	1138	1493	805	1149	1155.13	3.20	0	7053	1221	1185	1158	1122	1095	1171	1108	42	344	100	820	1	1	42254457	493	194.50	0.96	12	0.17	6.00	1212.00	1750	20230703	-33.31	857	20230327	36.17	1750	-33.31	20230703	857	36.17	20230327	1750	-33.31	20230703	857	36.17	20230327	3.41	N	208710	100	42 억	1354187	N	N	N	N
106	20230712	160839	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1149	-41	5	-3.45	1452802948	1261443	39.44	1190	1194	1131	1547	833	1190	1151.69	3.14	0	5936	1331	1260	1177	1106	1023	1296	1142	42	357	100	850	1	1	42254457	486	191.50	0.95	12	2.99	6.00	1212.00	1750	20230703	-34.34	857	20230327	34.07	1750	-34.34	20230703	857	34.07	20230327	1750	-34.34	20230703	857	34.07	20230327	3.43	N	208710	100	42 억	1325766	N	N	N	N
107	20230712	150834	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1144	-46	5	-3.87	1403166272	1218194	38.09	1190	1194	1131	1547	833	1190	1151.82	3.14	0	-3806	1331	1260	1177	1106	1023	1296	1142	42	357	100	850	1	1	42254457	483	190.67	0.94	12	2.88	6.00	1212.00	1750	20230703	-34.63	857	20230327	33.49	1750	-34.63	20230703	857	33.49	20230327	1750	-34.63	20230703	857	33.49	20230327	3.43	N	208710	100	42 억	1325766	N	N	N	N
108	20230712	140832	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1141	-49	5	-4.12	1246780953	1081028	33.80	1190	1194	1131	1547	833	1190	1153.31	3.14	0	-35419	1331	1260	1177	1106	1023	1296	1142	42	357	100	850	1	1	42254457	482	190.17	0.94	12	2.56	6.00	1212.00	1750	20230703	-34.80	857	20230327	33.14	1750	-34.80	20230703	857	33.14	20230327	1750	-34.80	20230703	857	33.14	20230327	3.43	N	208710	100	42 억	1325766	N	N	N	N
109	20230712	130833	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1142	-48	5	-4.03	1095919656	948320	29.65	1190	1194	1133	1547	833	1190	1155.62	3.14	0	-37717	1331	1260	1177	1106	1023	1296	1142	42	357	100	850	1	1	42254457	483	190.33	0.94	12	2.24	6.00	1212.00	1750	20230703	-34.74	857	20230327	33.26	1750	-34.74	20230703	857	33.26	20230327	1750	-34.74	20230703	857	33.26	20230327	3.43	N	208710	100	42 억	1325766	N	N	N	N
110	20230712	120837	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1146	-44	5	-3.70	994153475	859007	26.86	1190	1194	1134	1547	833	1190	1157.31	3.14	0	-51215	1331	1260	1177	1106	1023	1296	1142	42	357	100	850	1	1	42254457	484	191.00	0.95	12	2.03	6.00	1212.00	1750	20230703	-34.51	857	20230327	33.72	1750	-34.51	20230703	857	33.72	20230327	1750	-34.51	20230703	857	33.72	20230327	3.43	N	208710	100	42 억	1325766	N	N	N	N
111	20230712	110837	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1140	-50	5	-4.20	930326516	803206	25.11	1190	1194	1134	1547	833	1190	1158.24	3.14	0	-26463	1331	1260	1177	1106	1023	1296	1142	42	357	100	850	1	1	42254457	482	190.00	0.94	12	1.90	6.00	1212.00	1750	20230703	-34.86	857	20230327	33.02	1750	-34.86	20230703	857	33.02	20230327	1750	-34.86	20230703	857	33.02	20230327	3.43	N	208710	100	42 억	1325766	N	N	N	N
112	20230712	100837	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1151	-39	5	-3.28	628840070	539978	16.88	1190	1194	1146	1547	833	1190	1164.54	3.14	0	-24619	1331	1260	1177	1106	1023	1296	1142	42	357	100	850	1	1	42254457	486	191.83	0.95	12	1.28	6.00	1212.00	1750	20230703	-34.23	857	20230327	34.31	1750	-34.23	20230703	857	34.31	20230327	1750	-34.23	20230703	857	34.31	20230327	3.43	N	208710	100	42 억	1325766	N	N	N	N
113	20230712	090838	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1165	-25	5	-2.10	179710811	152399	4.77	1190	1194	1160	1547	833	1190	1179.17	3.14	0	-38323	1331	1260	1177	1106	1023	1296	1142	42	357	100	850	1	1	42254457	492	194.17	0.96	12	0.36	6.00	1212.00	1750	20230703	-33.43	857	20230327	35.94	1750	-33.43	20230703	857	35.94	20230327	1750	-33.43	20230703	857	35.94	20230327	3.43	N	208710	100	42 억	1325766	N	N	N	N
114	20230711	160826	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1190	50	2	4.39	3795755335	3175777	44.31	1140	1248	1094	1482	798	1140	1195.23	2.39	0	340162	1343	1241	1188	1086	1033	1215	1060	42	342	100	820	1	1	42254457	503	198.33	0.98	12	7.52	6.00	1212.00	1750	20230703	-32.00	857	20230327	38.86	1750	-32.00	20230703	857	38.86	20230327	1750	-32.00	20230703	857	38.86	20230327	3.18	N	208710	100	42 억	1008158	N	N	N	N
115	20230711	150823	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1200	60	2	5.26	3643431509	3047958	42.52	1140	1248	1094	1482	798	1140	1195.37	2.39	0	322011	1343	1241	1188	1086	1033	1215	1060	42	342	100	820	1	1	42254457	507	200.00	0.99	12	7.21	6.00	1212.00	1750	20230703	-31.43	857	20230327	40.02	1750	-31.43	20230703	857	40.02	20230327	1750	-31.43	20230703	857	40.02	20230327	3.18	N	208710	100	42 억	1008158	N	N	N	N
116	20230711	140818	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1197	57	2	5.00	3508875639	2935380	40.95	1140	1248	1094	1482	798	1140	1195.38	2.39	0	302673	1343	1241	1188	1086	1033	1215	1060	42	342	100	820	1	1	42254457	506	199.50	0.99	12	6.95	6.00	1212.00	1750	20230703	-31.60	857	20230327	39.67	1750	-31.60	20230703	857	39.67	20230327	1750	-31.60	20230703	857	39.67	20230327	3.18	N	208710	100	42 억	1008158	N	N	N	N
117	20230711	130809	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1213	73	2	6.40	3173746403	2657779	37.08	1140	1248	1094	1482	798	1140	1194.14	2.39	0	205987	1343	1241	1188	1086	1033	1215	1060	42	342	100	820	1	1	42254457	513	202.17	1.00	12	6.29	6.00	1212.00	1750	20230703	-30.69	857	20230327	41.54	1750	-30.69	20230703	857	41.54	20230327	1750	-30.69	20230703	857	41.54	20230327	3.18	N	208710	100	42 억	1008158	N	N	N	N
118	20230711	120828	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1188	48	2	4.21	1584271682	1357729	18.94	1140	1209	1094	1482	798	1140	1166.86	2.39	0	193834	1343	1241	1188	1086	1033	1215	1060	42	342	100	820	1	1	42254457	502	198.00	0.98	12	3.21	6.00	1212.00	1750	20230703	-32.11	857	20230327	38.62	1750	-32.11	20230703	857	38.62	20230327	1750	-32.11	20230703	857	38.62	20230327	3.18	N	208710	100	42 억	1008158	N	N	N	N
119	20230711	110833	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1195	55	2	4.82	1420895456	1220336	17.03	1140	1209	1094	1482	798	1140	1164.35	2.39	0	139683	1343	1241	1188	1086	1033	1215	1060	42	342	100	820	1	1	42254457	505	199.17	0.99	12	2.89	6.00	1212.00	1750	20230703	-31.71	857	20230327	39.44	1750	-31.71	20230703	857	39.44	20230327	1750	-31.71	20230703	857	39.44	20230327	3.18	N	208710	100	42 억	1008158	N	N	N	N
120	20230711	100830	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1166	26	2	2.28	749799086	656586	9.16	1140	1174	1094	1482	798	1140	1141.97	2.39	0	113375	1343	1241	1188	1086	1033	1215	1060	42	342	100	820	1	1	42254457	493	194.33	0.96	12	1.55	6.00	1212.00	1750	20230703	-33.37	857	20230327	36.06	1750	-33.37	20230703	857	36.06	20230327	1750	-33.37	20230703	857	36.06	20230327	3.18	N	208710	100	42 억	1008158	N	N	N	N
121	20230711	090828	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1123	-17	5	-1.49	172720249	155024	2.16	1140	1145	1094	1482	798	1140	1114.09	2.39	0	-916	1343	1241	1188	1086	1033	1215	1060	42	342	100	820	1	1	42254457	475	187.17	0.93	12	0.37	6.00	1212.00	1750	20230703	-35.83	857	20230327	31.04	1750	-35.83	20230703	857	31.04	20230327	1750	-35.83	20230703	857	31.04	20230327	3.18	N	208710	100	42 억	1008158	N	N	N	N
122	20230710	160820	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1140	-17	5	-1.47	8637737523	7113960	190.55	1182	1290	1135	1504	810	1157	1214.45	2.99	0	-245821	1296	1226	1183	1113	1070	1205	1092	42	347	100	830	1	1	42254457	482	190.00	0.94	12	16.84	6.00	1212.00	1750	20230703	-34.86	857	20230327	33.02	1750	-34.86	20230703	857	33.02	20230327	1750	-34.86	20230703	857	33.02	20230327	3.30	N	208710	100	42 억	1265251	N	N	N	N
123	20230710	150823	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1143	-14	5	-1.21	8382248790	6889718	184.55	1182	1290	1137	1504	810	1157	1216.63	2.99	0	-279862	1296	1226	1183	1113	1070	1205	1092	42	347	100	830	1	1	42254457	483	190.50	0.94	12	16.31	6.00	1212.00	1750	20230703	-34.69	857	20230327	33.37	1750	-34.69	20230703	857	33.37	20230327	1750	-34.69	20230703	857	33.37	20230327	3.30	N	208710	100	42 억	1265251	N	N	N	N
124	20230710	140814	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1177	20	2	1.73	7561222624	6184772	165.67	1182	1290	1172	1504	810	1157	1222.55	2.99	0	-262175	1296	1226	1183	1113	1070	1205	1092	42	347	100	830	1	1	42254457	497	196.17	0.97	12	14.64	6.00	1212.00	1750	20230703	-32.74	857	20230327	37.34	1750	-32.74	20230703	857	37.34	20230327	1750	-32.74	20230703	857	37.34	20230327	3.30	N	208710	100	42 억	1265251	N	N	N	N
125	20230710	130804	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1195	38	2	3.28	7290217287	5956691	159.56	1182	1290	1177	1504	810	1157	1223.87	2.99	0	-215234	1296	1226	1183	1113	1070	1205	1092	42	347	100	830	1	1	42254457	505	199.17	0.99	12	14.10	6.00	1212.00	1750	20230703	-31.71	857	20230327	39.44	1750	-31.71	20230703	857	39.44	20230327	1750	-31.71	20230703	857	39.44	20230327	3.30	N	208710	100	42 억	1265251	N	N	N	N
126	20230710	120826	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1209	52	2	4.49	7118619084	5814024	155.73	1182	1290	1177	1504	810	1157	1224.39	2.99	0	-209055	1296	1226	1183	1113	1070	1205	1092	42	347	100	830	1	1	42254457	511	201.50	1.00	12	13.76	6.00	1212.00	1750	20230703	-30.91	857	20230327	41.07	1750	-30.91	20230703	857	41.07	20230327	1750	-30.91	20230703	857	41.07	20230327	3.30	N	208710	100	42 억	1265251	N	N	N	N
127	20230710	110823	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1213	56	2	4.84	6629498943	5409826	144.91	1182	1290	1177	1504	810	1157	1225.46	2.99	0	-143579	1296	1226	1183	1113	1070	1205	1092	42	347	100	830	1	1	42254457	513	202.17	1.00	12	12.80	6.00	1212.00	1750	20230703	-30.69	857	20230327	41.54	1750	-30.69	20230703	857	41.54	20230327	1750	-30.69	20230703	857	41.54	20230327	3.30	N	208710	100	42 억	1265251	N	N	N	N
128	20230710	100825	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1203	46	2	3.98	5848384956	4762562	127.57	1182	1290	1177	1504	810	1157	1227.99	2.99	0	-73167	1296	1226	1183	1113	1070	1205	1092	42	347	100	830	1	1	42254457	508	200.50	0.99	12	11.27	6.00	1212.00	1750	20230703	-31.26	857	20230327	40.37	1750	-31.26	20230703	857	40.37	20230327	1750	-31.26	20230703	857	40.37	20230327	3.30	N	208710	100	42 억	1265251	N	N	N	N
129	20230710	090816	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1201	44	2	3.80	1727533589	1440403	38.58	1182	1247	1177	1504	810	1157	1199.34	2.99	0	-37143	1296	1226	1183	1113	1070	1205	1092	42	347	100	830	1	1	42254457	507	200.17	0.99	12	3.41	6.00	1212.00	1750	20230703	-31.37	857	20230327	40.14	1750	-31.37	20230703	857	40.14	20230327	1750	-31.37	20230703	857	40.14	20230327	3.30	N	208710	100	42 억	1265251	N	N	N	N
130	20230707	160814	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1157	-79	5	-6.39	3867781344	3216641	115.66	1221	1253	1140	1606	866	1236	1202.50	2.80	0	86142	1344	1290	1261	1207	1178	1275	1192	42	370	100	880	1	1	42254457	489	192.83	0.95	12	7.61	6.00	1212.00	1750	20230703	-33.89	857	20230327	35.01	1750	-33.89	20230703	857	35.01	20230327	1750	-33.89	20230703	857	35.01	20230327	3.40	N	208710	100	42 억	1183594	N	N	N	N
131	20230707	150814	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1162	-74	5	-5.99	3620421596	3002968	107.97	1221	1253	1140	1606	866	1236	1205.59	2.80	0	42884	1344	1290	1261	1207	1178	1275	1192	42	370	100	880	1	1	42254457	491	193.67	0.96	12	7.11	6.00	1212.00	1750	20230703	-33.60	857	20230327	35.59	1750	-33.60	20230703	857	35.59	20230327	1750	-33.60	20230703	857	35.59	20230327	3.40	N	208710	100	42 억	1183594	N	N	N	N
132	20230707	140829	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1186	-50	5	-4.05	2772037124	2272001	81.69	1221	1253	1183	1606	866	1236	1220.07	2.80	0	-157043	1344	1290	1261	1207	1178	1275	1192	42	370	100	880	1	1	42254457	501	197.67	0.98	12	5.38	6.00	1212.00	1750	20230703	-32.23	857	20230327	38.39	1750	-32.23	20230703	857	38.39	20230327	1750	-32.23	20230703	857	38.39	20230327	3.40	N	208710	100	42 억	1183594	N	N	N	N
133	20230707	130819	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1210	-26	5	-2.10	2411225427	1970140	70.84	1221	1253	1190	1606	866	1236	1223.87	2.80	0	-115523	1344	1290	1261	1207	1178	1275	1192	42	370	100	880	1	1	42254457	511	201.67	1.00	12	4.66	6.00	1212.00	1750	20230703	-30.86	857	20230327	41.19	1750	-30.86	20230703	857	41.19	20230327	1750	-30.86	20230703	857	41.19	20230327	3.40	N	208710	100	42 억	1183594	N	N	N	N
134	20230707	120823	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1208	-28	5	-2.27	1974539626	1613319	58.01	1221	1253	1190	1606	866	1236	1223.88	2.80	0	-38592	1344	1290	1261	1207	1178	1275	1192	42	370	100	880	1	1	42254457	510	201.33	1.00	12	3.82	6.00	1212.00	1750	20230703	-30.97	857	20230327	40.96	1750	-30.97	20230703	857	40.96	20230327	1750	-30.97	20230703	857	40.96	20230327	3.40	N	208710	100	42 억	1183594	N	N	N	N
135	20230707	110825	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1200	-36	5	-2.91	1719874368	1403175	50.45	1221	1253	1190	1606	866	1236	1225.68	2.80	0	-105679	1344	1290	1261	1207	1178	1275	1192	42	370	100	880	1	1	42254457	507	200.00	0.99	12	3.32	6.00	1212.00	1750	20230703	-31.43	857	20230327	40.02	1750	-31.43	20230703	857	40.02	20230327	1750	-31.43	20230703	857	40.02	20230327	3.40	N	208710	100	42 억	1183594	N	N	N	N
136	20230707	100814	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1205	-31	5	-2.51	1461070014	1188640	42.74	1221	1253	1190	1606	866	1236	1229.18	2.80	0	-165144	1344	1290	1261	1207	1178	1275	1192	42	370	100	880	1	1	42254457	509	200.83	0.99	12	2.81	6.00	1212.00	1750	20230703	-31.14	857	20230327	40.61	1750	-31.14	20230703	857	40.61	20230327	1750	-31.14	20230703	857	40.61	20230327	3.40	N	208710	100	42 억	1183594	N	N	N	N
137	20230707	090816	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1230	-6	5	-0.49	200025640	163547	5.88	1221	1231	1218	1606	866	1236	1222.82	2.80	0	53772	1344	1290	1261	1207	1178	1275	1192	42	370	100	880	1	1	42254457	520	205.00	1.01	12	0.39	6.00	1212.00	1750	20230703	-29.71	857	20230327	43.52	1750	-29.71	20230703	857	43.52	20230327	1750	-29.71	20230703	857	43.52	20230327	3.40	N	208710	100	42 억	1183594	N	N	N	N
138	20230706	160815	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1236	-79	5	-6.01	3452206587	2739552	93.84	1315	1315	1232	1709	921	1315	1260.11	2.76	0	12852	1429	1371	1337	1279	1245	1355	1263	42	394	100	940	1	1	42254457	522	206.00	1.02	12	6.48	6.00	1212.00	1750	20230703	-29.37	857	20230327	44.22	1750	-29.37	20230703	857	44.22	20230327	1750	-29.37	20230703	857	44.22	20230327	3.50	N	208710	100	42 억	1165946	N	N	N	N
139	20230706	150815	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1237	-78	5	-5.93	3307302337	2622427	89.82	1315	1315	1232	1709	921	1315	1261.12	2.76	0	-2828	1429	1371	1337	1279	1245	1355	1263	42	394	100	940	1	1	42254457	523	206.17	1.02	12	6.21	6.00	1212.00	1750	20230703	-29.31	857	20230327	44.34	1750	-29.31	20230703	857	44.34	20230327	1750	-29.31	20230703	857	44.34	20230327	3.50	N	208710	100	42 억	1165946	N	N	N	N
140	20230706	140816	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1240	-75	5	-5.70	3019078051	2389746	81.85	1315	1315	1232	1709	921	1315	1263.31	2.76	0	-7404	1429	1371	1337	1279	1245	1355	1263	42	394	100	940	1	1	42254457	524	206.67	1.02	12	5.66	6.00	1212.00	1750	20230703	-29.14	857	20230327	44.69	1750	-29.14	20230703	857	44.69	20230327	1750	-29.14	20230703	857	44.69	20230327	3.50	N	208710	100	42 억	1165946	N	N	N	N
141	20230706	130816	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1251	-64	5	-4.87	2731320854	2158044	73.92	1315	1315	1232	1709	921	1315	1265.60	2.76	0	-13220	1429	1371	1337	1279	1245	1355	1263	42	394	100	940	1	1	42254457	529	208.50	1.03	12	5.11	6.00	1212.00	1750	20230703	-28.51	857	20230327	45.97	1750	-28.51	20230703	857	45.97	20230327	1750	-28.51	20230703	857	45.97	20230327	3.50	N	208710	100	42 억	1165946	N	N	N	N
142	20230706	120805	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1250	-65	5	-4.94	2421188261	1909673	65.41	1315	1315	1232	1709	921	1315	1267.81	2.76	0	15943	1429	1371	1337	1279	1245	1355	1263	42	394	100	940	1	1	42254457	528	208.33	1.03	12	4.52	6.00	1212.00	1750	20230703	-28.57	857	20230327	45.86	1750	-28.57	20230703	857	45.86	20230327	1750	-28.57	20230703	857	45.86	20230327	3.50	N	208710	100	42 억	1165946	N	N	N	N
143	20230706	110820	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1243	-72	5	-5.48	2106715829	1656869	56.75	1315	1315	1232	1709	921	1315	1271.45	2.76	0	-71145	1429	1371	1337	1279	1245	1355	1263	42	394	100	940	1	1	42254457	525	207.17	1.03	12	3.92	6.00	1212.00	1750	20230703	-28.97	857	20230327	45.04	1750	-28.97	20230703	857	45.04	20230327	1750	-28.97	20230703	857	45.04	20230327	3.50	N	208710	100	42 억	1165946	N	N	N	N
144	20230706	100815	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1272	-43	5	-3.27	1359408360	1060221	36.32	1315	1315	1262	1709	921	1315	1282.14	2.76	0	-89950	1429	1371	1337	1279	1245	1355	1263	42	394	100	940	1	1	42254457	537	212.00	1.05	12	2.51	6.00	1212.00	1750	20230703	-27.31	857	20230327	48.42	1750	-27.31	20230703	857	48.42	20230327	1750	-27.31	20230703	857	48.42	20230327	3.50	N	208710	100	42 억	1165946	N	N	N	N
145	20230706	090814	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1289	-26	5	-1.98	455294236	350608	12.01	1315	1315	1282	1709	921	1315	1298.50	2.76	0	22956	1429	1371	1337	1279	1245	1355	1263	42	394	100	940	1	1	42254457	545	214.83	1.06	12	0.83	6.00	1212.00	1750	20230703	-26.34	857	20230327	50.41	1750	-26.34	20230703	857	50.41	20230327	1750	-26.34	20230703	857	50.41	20230327	3.50	N	208710	100	42 억	1165946	N	N	N	N
146	20230705	160811	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1315	-68	5	-4.92	3847965184	2873569	57.28	1363	1395	1303	1797	969	1383	1339.09	2.18	0	238129	1508	1445	1410	1347	1312	1428	1330	42	414	100	990	1	1	42254457	556	219.17	1.08	12	6.80	6.00	1212.00	1750	20230703	-24.86	857	20230327	53.44	1750	-24.86	20230703	857	53.44	20230327	1750	-24.86	20230703	857	53.44	20230327	3.18	N	208710	100	42 억	922568	N	N	N	N
147	20230705	150807	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1322	-61	5	-4.41	3541923806	2640855	52.64	1363	1395	1303	1797	969	1383	1341.15	2.18	0	220172	1508	1445	1410	1347	1312	1428	1330	42	414	100	990	1	1	42254457	559	220.33	1.09	12	6.25	6.00	1212.00	1750	20230703	-24.46	857	20230327	54.26	1750	-24.46	20230703	857	54.26	20230327	1750	-24.46	20230703	857	54.26	20230327	3.18	N	208710	100	42 억	922568	N	N	N	N
148	20230705	140759	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1323	-60	5	-4.34	3147958813	2343249	46.71	1363	1395	1303	1797	969	1383	1343.36	2.18	0	256800	1508	1445	1410	1347	1312	1428	1330	42	414	100	990	1	1	42254457	559	220.50	1.09	12	5.55	6.00	1212.00	1750	20230703	-24.40	857	20230327	54.38	1750	-24.40	20230703	857	54.38	20230327	1750	-24.40	20230703	857	54.38	20230327	3.18	N	208710	100	42 억	922568	N	N	N	N
149	20230705	130802	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1326	-57	5	-4.12	2399388325	1772992	35.34	1363	1395	1320	1797	969	1383	1353.24	2.18	0	132241	1508	1445	1410	1347	1312	1428	1330	42	414	100	990	1	1	42254457	560	221.00	1.09	12	4.20	6.00	1212.00	1750	20230703	-24.23	857	20230327	54.73	1750	-24.23	20230703	857	54.73	20230327	1750	-24.23	20230703	857	54.73	20230327	3.18	N	208710	100	42 억	922568	N	N	N	N
150	20230705	120800	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1332	-51	5	-3.69	2123995735	1565395	31.21	1363	1395	1328	1797	969	1383	1356.79	2.18	0	106386	1508	1445	1410	1347	1312	1428	1330	42	414	100	990	1	1	42254457	563	222.00	1.10	12	3.70	6.00	1212.00	1750	20230703	-23.89	857	20230327	55.43	1750	-23.89	20230703	857	55.43	20230327	1750	-23.89	20230703	857	55.43	20230327	3.18	N	208710	100	42 억	922568	N	N	N	N
151	20230705	110809	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1349	-34	5	-2.46	1925565420	1417116	28.25	1363	1395	1328	1797	969	1383	1358.74	2.18	0	112389	1508	1445	1410	1347	1312	1428	1330	42	414	100	990	1	1	42254457	570	224.83	1.11	12	3.35	6.00	1212.00	1750	20230703	-22.91	857	20230327	57.41	1750	-22.91	20230703	857	57.41	20230327	1750	-22.91	20230703	857	57.41	20230327	3.18	N	208710	100	42 억	922568	N	N	N	N
152	20230705	100803	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1341	-42	5	-3.04	1436859208	1051729	20.97	1363	1395	1335	1797	969	1383	1366.14	2.18	0	44076	1508	1445	1410	1347	1312	1428	1330	42	414	100	990	1	1	42254457	567	223.50	1.11	12	2.49	6.00	1212.00	1750	20230703	-23.37	857	20230327	56.48	1750	-23.37	20230703	857	56.48	20230327	1750	-23.37	20230703	857	56.48	20230327	3.18	N	208710	100	42 억	922568	N	N	N	N
153	20230705	090801	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1388	5	2	0.36	317814783	231752	4.62	1363	1388	1362	1797	969	1383	1371.19	2.18	0	33797	1508	1445	1410	1347	1312	1428	1330	42	414	100	990	1	1	42254457	586	231.33	1.15	12	0.55	6.00	1212.00	1750	20230703	-20.69	857	20230327	61.96	1750	-20.69	20230703	857	61.96	20230327	1750	-20.69	20230703	857	61.96	20230327	3.18	N	208710	100	42 억	922568	N	N	N	N
154	20230704	160758	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1383	-82	5	-5.60	7020189418	4973808	24.02	1454	1473	1375	1904	1026	1465	1411.38	1.58	0	295273	1851	1658	1557	1364	1263	1607	1313	42	439	100	1050	1	1	42254457	584	230.50	1.14	12	11.77	6.00	1212.00	1750	20230703	-20.97	857	20230327	61.38	1750	-20.97	20230703	857	61.38	20230327	1750	-20.97	20230703	857	61.38	20230327	3.00	N	208710	100	42 억	667875	N	N	N	N
155	20230704	150750	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1391	-74	5	-5.05	6633239865	4694595	22.68	1454	1473	1375	1904	1026	1465	1412.85	1.58	0	262981	1851	1658	1557	1364	1263	1607	1313	42	439	100	1050	1	1	42254457	588	231.83	1.15	12	11.11	6.00	1212.00	1750	20230703	-20.51	857	20230327	62.31	1750	-20.51	20230703	857	62.31	20230327	1750	-20.51	20230703	857	62.31	20230327	3.00	N	208710	100	42 억	667875	N	N	N	N
156	20230704	140754	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1392	-73	5	-4.98	5812542119	4102991	19.82	1454	1473	1386	1904	1026	1465	1416.55	1.58	0	288933	1851	1658	1557	1364	1263	1607	1313	42	439	100	1050	1	1	42254457	588	232.00	1.15	12	9.71	6.00	1212.00	1750	20230703	-20.46	857	20230327	62.43	1750	-20.46	20230703	857	62.43	20230327	1750	-20.46	20230703	857	62.43	20230327	3.00	N	208710	100	42 억	667875	N	N	N	N
157	20230704	130743	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1393	-72	5	-4.91	5405090090	3811281	18.41	1454	1473	1386	1904	1026	1465	1418.07	1.58	0	292567	1851	1658	1557	1364	1263	1607	1313	42	439	100	1050	1	1	42254457	589	232.17	1.15	12	9.02	6.00	1212.00	1750	20230703	-20.40	857	20230327	62.54	1750	-20.40	20230703	857	62.54	20230327	1750	-20.40	20230703	857	62.54	20230327	3.00	N	208710	100	42 억	667875	N	N	N	N
158	20230704	120753	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1393	-72	5	-4.91	5093326062	3587654	17.33	1454	1473	1386	1904	1026	1465	1419.57	1.58	0	293734	1851	1658	1557	1364	1263	1607	1313	42	439	100	1050	1	1	42254457	589	232.17	1.15	12	8.49	6.00	1212.00	1750	20230703	-20.40	857	20230327	62.54	1750	-20.40	20230703	857	62.54	20230327	1750	-20.40	20230703	857	62.54	20230327	3.00	N	208710	100	42 억	667875	N	N	N	N
159	20230704	110746	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1417	-48	5	-3.28	4720602328	3320973	16.04	1454	1473	1386	1904	1026	1465	1421.33	1.58	0	339757	1851	1658	1557	1364	1263	1607	1313	42	439	100	1050	1	1	42254457	599	236.17	1.17	12	7.86	6.00	1212.00	1750	20230703	-19.03	857	20230327	65.34	1750	-19.03	20230703	857	65.34	20230327	1750	-19.03	20230703	857	65.34	20230327	3.00	N	208710	100	42 억	667875	N	N	N	N
160	20230704	100744	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1411	-54	5	-3.69	3604647069	2523261	12.19	1454	1473	1399	1904	1026	1465	1428.44	1.58	0	236079	1851	1658	1557	1364	1263	1607	1313	42	439	100	1050	1	1	42254457	596	235.17	1.16	12	5.97	6.00	1212.00	1750	20230703	-19.37	857	20230327	64.64	1750	-19.37	20230703	857	64.64	20230327	1750	-19.37	20230703	857	64.64	20230327	3.00	N	208710	100	42 억	667875	N	N	N	N
161	20230704	090742	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	1421	-44	5	-3.00	1418623360	993466	4.80	1454	1455	1399	1904	1026	1465	1427.62	1.58	0	51337	1851	1658	1557	1364	1263	1607	1313	42	439	100	1050	1	1	42254457	600	236.83	1.17	12	2.35	6.00	1212.00	1750	20230703	-18.80	857	20230327	65.81	1750	-18.80	20230703	857	65.81	20230327	1750	-18.80	20230703	857	65.81	20230327	3.00	N	208710	100	42 억	667875	N	N	N	N
162	20230703	160735	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	1465	-70	5	-4.56	33091379665	20536764	64.37	1750	1750	1456	1995	1075	1535	1611.39	1.70	0	-91386	1803	1668	1558	1423	1313	1736	1491	42	460	100	1100	1	1	42254457	619	244.17	1.21	12	48.60	6.00	1212.00	1750	20230703	-16.29	857	20230327	70.95	1750	-16.29	20230703	857	70.95	20230327	1750	-16.29	20230703	857	70.95	20230327	4.24	N	208710	100	42 억	720253	N	N	N	N
163	20230703	150743	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	1485	-50	5	-3.26	32339141842	20024806	62.77	1750	1750	1456	1995	1075	1535	1614.95	1.70	0	-94771	1803	1668	1558	1423	1313	1736	1491	42	460	100	1100	1	1	42254457	627	247.50	1.23	12	47.39	6.00	1212.00	1750	20230703	-15.14	857	20230327	73.28	1750	-15.14	20230703	857	73.28	20230327	1750	-15.14	20230703	857	73.28	20230327	4.24	N	208710	100	42 억	720253	N	N	N	N
164	20230703	140743	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	1498	-37	5	-2.41	29594211984	18172710	56.96	1750	1750	1497	1995	1075	1535	1628.50	1.70	0	-92746	1803	1668	1558	1423	1313	1736	1491	42	460	100	1100	1	1	42254457	633	249.67	1.24	12	43.01	6.00	1212.00	1750	20230703	-14.40	857	20230327	74.80	1750	-14.40	20230703	857	74.80	20230327	1750	-14.40	20230703	857	74.80	20230327	4.24	N	208710	100	42 억	720253	N	N	N	N
165	20230703	130737	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	1541	6	2	0.39	26875634811	16375864	51.33	1750	1750	1535	1995	1075	1535	1641.17	1.70	0	-128297	1803	1668	1558	1423	1313	1736	1491	42	460	100	1100	1	1	42254457	651	256.83	1.27	12	38.76	6.00	1212.00	1750	20230703	-11.94	857	20230327	79.81	1750	-11.94	20230703	857	79.81	20230327	1750	-11.94	20230703	857	79.81	20230327	4.24	N	208710	100	42 억	720253	N	N	N	N
166	20230703	120745	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	1543	8	2	0.52	24658819829	14946047	46.85	1750	1750	1537	1995	1075	1535	1649.86	1.70	0	-149037	1803	1668	1558	1423	1313	1736	1491	42	460	100	1100	1	1	42254457	652	257.17	1.27	12	35.37	6.00	1212.00	1750	20230703	-11.83	857	20230327	80.05	1750	-11.83	20230703	857	80.05	20230327	1750	-11.83	20230703	857	80.05	20230327	4.24	N	208710	100	42 억	720253	N	N	N	N
167	20230703	110739	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	1623	88	2	5.73	20570153911	12352877	38.72	1750	1750	1614	1995	1075	1535	1665.21	1.70	0	-176279	1803	1668	1558	1423	1313	1736	1491	42	460	100	1100	1	1	42254457	686	270.50	1.34	12	29.23	6.00	1212.00	1750	20230703	-7.26	857	20230327	89.38	1750	-7.26	20230703	857	89.38	20230327	1750	-7.26	20230703	857	89.38	20230327	4.24	N	208710	100	42 억	720253	N	N	N	N
168	20230703	100728	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	1628	93	2	6.06	17064895256	10208408	32.00	1750	1750	1614	1995	1075	1535	1671.65	1.70	0	-147160	1803	1668	1558	1423	1313	1736	1491	42	460	100	1100	1	1	42254457	688	271.33	1.34	12	24.16	6.00	1212.00	1750	20230703	-6.97	857	20230327	89.96	1750	-6.97	20230703	857	89.96	20230327	1750	-6.97	20230703	857	89.96	20230327	4.24	N	208710	100	42 억	720253	N	N	N	N
169	20230703	090735	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N	N	1617	82	2	5.34	5818358360	3435761	10.77	1750	1750	1615	1995	1075	1535	1693.47	1.70	0	-98227	1803	1668	1558	1423	1313	1736	1491	42	460	100	1100	1	1	42254457	683	269.50	1.33	12	8.13	6.00	1212.00	1750	20230703	-7.60	857	20230327	88.68	1750	-7.60	20230703	857	88.68	20230327	1750	-7.60	20230703	857	88.68	20230327	4.24	N	208710	100	42 억	720253	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History