KissMeData/267320/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	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	161039	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3760	55	2	1.48	2739035980	734122	76.63	3730	3785	3620	4815	2595	3705	3730.91	2.26	0	50175	3928	3816	3628	3516	3328	3872	3572	40	1110	100	2590	5	1	40334345	1517	3760.00	5.53	12	1.82	1.00	680.00	4180	20220803	-10.05	2830	20230103	32.86	4150	-9.40	20230714	2830	32.86	20230103	4180	-10.05	20220803	2830	32.86	20230103	0.81	N	267320	100	40 억	910752	N	N	36	N	N
3	20230731	151039	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3725	20	2	0.54	2594577405	695660	72.62	3730	3785	3620	4815	2595	3705	3729.66	2.26	0	53133	3928	3816	3628	3516	3328	3872	3572	40	1110	100	2590	5	1	40334345	1502	3725.00	5.48	12	1.72	1.00	680.00	4180	20220803	-10.89	2830	20230103	31.63	4150	-10.24	20230714	2830	31.63	20230103	4180	-10.89	20220803	2830	31.63	20230103	0.81	N	267320	100	40 억	910752	N	N	37	N	N
4	20230731	141046	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3740	35	2	0.94	2421945335	649322	67.78	3730	3785	3620	4815	2595	3705	3729.96	2.26	0	42970	3928	3816	3628	3516	3328	3872	3572	40	1110	100	2590	5	1	40334345	1509	3740.00	5.50	12	1.61	1.00	680.00	4180	20220803	-10.53	2830	20230103	32.16	4150	-9.88	20230714	2830	32.16	20230103	4180	-10.53	20220803	2830	32.16	20230103	0.81	N	267320	100	40 억	910752	N	N	37	N	N
5	20230731	131045	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3730	25	2	0.67	2114310115	566876	59.18	3730	3785	3620	4815	2595	3705	3729.76	2.26	0	33369	3928	3816	3628	3516	3328	3872	3572	40	1110	100	2590	5	1	40334345	1504	3730.00	5.49	12	1.41	1.00	680.00	4180	20220803	-10.77	2830	20230103	31.80	4150	-10.12	20230714	2830	31.80	20230103	4180	-10.77	20220803	2830	31.80	20230103	0.81	N	267320	100	40 억	910752	N	N	37	N	N
6	20230731	121054	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3750	45	2	1.21	1904528675	510779	53.32	3730	3785	3620	4815	2595	3705	3728.68	2.26	0	12598	3928	3816	3628	3516	3328	3872	3572	40	1110	100	2590	5	1	40334345	1513	3750.00	5.51	12	1.27	1.00	680.00	4180	20220803	-10.29	2830	20230103	32.51	4150	-9.64	20230714	2830	32.51	20230103	4180	-10.29	20220803	2830	32.51	20230103	0.81	N	267320	100	40 억	910752	N	N	37	N	N
7	20230731	111055	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3760	55	2	1.48	1630495100	437865	45.71	3730	3785	3620	4815	2595	3705	3723.74	2.26	0	2898	3928	3816	3628	3516	3328	3872	3572	40	1110	100	2590	5	1	40334345	1517	3760.00	5.53	12	1.09	1.00	680.00	4180	20220803	-10.05	2830	20230103	32.86	4150	-9.40	20230714	2830	32.86	20230103	4180	-10.05	20220803	2830	32.86	20230103	0.81	N	267320	100	40 억	910752	N	N	37	N	N
8	20230731	101052	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3745	40	2	1.08	1164459555	313713	32.75	3730	3765	3620	4815	2595	3705	3711.86	2.26	0	19068	3928	3816	3628	3516	3328	3872	3572	40	1110	100	2590	5	1	40334345	1511	3745.00	5.51	12	0.78	1.00	680.00	4180	20220803	-10.41	2830	20230103	32.33	4150	-9.76	20230714	2830	32.33	20230103	4180	-10.41	20220803	2830	32.33	20230103	0.81	N	267320	100	40 억	910752	N	N	37	N	N
9	20230731	091041	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3730	25	2	0.67	50769495	13625	1.42	3730	3730	3710	4815	2595	3705	3726.22	2.26	0	-9294	3928	3816	3628	3516	3328	3872	3572	40	1110	100	2590	5	1	40334345	1504	3730.00	5.49	12	0.03	1.00	680.00	4180	20220803	-10.77	2830	20230103	31.80	4150	-10.12	20230714	2830	31.80	20230103	4180	-10.77	20220803	2830	31.80	20230103	0.81	N	267320	100	40 억	910752	N	N	37	N	N
10	20230728	161043	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3705	195	2	5.56	3439772565	942006	99.18	3500	3740	3440	4560	2460	3510	3651.74	1.47	0	327818	3773	3641	3538	3406	3303	3590	3355	40	1050	100	2450	5	1	40334345	1494	3705.00	5.45	12	2.34	1.00	680.00	4180	20220803	-11.36	2830	20230103	30.92	4150	-10.72	20230714	2830	30.92	20230103	4180	-11.36	20220803	2830	30.92	20230103	0.92	N	267320	100	40 억	594699	N	N	37	N	N
11	20230728	151041	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3705	195	2	5.56	3268761880	895886	94.32	3500	3740	3440	4560	2460	3510	3648.98	1.47	0	335043	3773	3641	3538	3406	3303	3590	3355	40	1050	100	2450	5	1	40334345	1494	3705.00	5.45	12	2.22	1.00	680.00	4180	20220803	-11.36	2830	20230103	30.92	4150	-10.72	20230714	2830	30.92	20230103	4180	-11.36	20220803	2830	30.92	20230103	0.92	N	267320	100	40 억	594699	N	N	575	N	N
12	20230728	141039	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3710	200	2	5.70	2860223560	785211	82.67	3500	3740	3440	4560	2460	3510	3642.99	1.47	0	324312	3773	3641	3538	3406	3303	3590	3355	40	1050	100	2450	5	1	40334345	1496	3710.00	5.46	12	1.95	1.00	680.00	4180	20220803	-11.24	2830	20230103	31.10	4150	-10.60	20230714	2830	31.10	20230103	4180	-11.24	20220803	2830	31.10	20230103	0.92	N	267320	100	40 억	594699	N	N	575	N	N
13	20230728	131043	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3670	160	2	4.56	2414906945	664550	69.97	3500	3740	3440	4560	2460	3510	3634.31	1.47	0	296970	3773	3641	3538	3406	3303	3590	3355	40	1050	100	2450	5	1	40334345	1480	3670.00	5.40	12	1.65	1.00	680.00	4180	20220803	-12.20	2830	20230103	29.68	4150	-11.57	20230714	2830	29.68	20230103	4180	-12.20	20220803	2830	29.68	20230103	0.92	N	267320	100	40 억	594699	N	N	575	N	N
14	20230728	121040	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3710	200	2	5.70	2245971000	618765	65.15	3500	3740	3440	4560	2460	3510	3630.19	1.47	0	282519	3773	3641	3538	3406	3303	3590	3355	40	1050	100	2450	5	1	40334345	1496	3710.00	5.46	12	1.53	1.00	680.00	4180	20220803	-11.24	2830	20230103	31.10	4150	-10.60	20230714	2830	31.10	20230103	4180	-11.24	20220803	2830	31.10	20230103	0.92	N	267320	100	40 억	594699	N	N	575	N	N
15	20230728	111048	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3690	180	2	5.13	1951935805	539192	56.77	3500	3740	3440	4560	2460	3510	3620.56	1.47	0	225527	3773	3641	3538	3406	3303	3590	3355	40	1050	100	2450	5	1	40334345	1488	3690.00	5.43	12	1.34	1.00	680.00	4180	20220803	-11.72	2830	20230103	30.39	4150	-11.08	20230714	2830	30.39	20230103	4180	-11.72	20220803	2830	30.39	20230103	0.92	N	267320	100	40 억	594699	N	N	575	N	N
16	20230728	101037	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3610	100	2	2.85	951524715	267421	28.15	3500	3620	3440	4560	2460	3510	3558.55	1.47	0	84823	3773	3641	3538	3406	3303	3590	3355	40	1050	100	2450	5	1	40334345	1456	3610.00	5.31	12	0.66	1.00	680.00	4180	20220803	-13.64	2830	20230103	27.56	4150	-13.01	20230714	2830	27.56	20230103	4180	-13.64	20220803	2830	27.56	20230103	0.92	N	267320	100	40 억	594699	N	N	575	N	N
17	20230728	091047	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3485	-25	5	-0.71	166835475	48055	5.06	3500	3510	3440	4560	2460	3510	3469.93	1.47	0	9360	3773	3641	3538	3406	3303	3590	3355	40	1050	100	2450	5	1	40334345	1406	3485.00	5.12	12	0.12	1.00	680.00	4180	20220803	-16.63	2830	20230103	23.14	4150	-16.02	20230714	2830	23.14	20230103	4180	-16.63	20220803	2830	23.14	20230103	0.92	N	267320	100	40 억	594699	N	N	575	N	N
18	20230727	161038	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3510	-35	5	-0.99	3360288165	944591	17.97	3550	3670	3435	4605	2485	3545	3557.45	1.41	-123402	27619	4261	3902	3691	3332	3121	3797	3227	40	1060	100	2480	5	1	40334345	1416	3510.00	5.16	12	2.34	1.00	680.00	4180	20220803	-16.03	2830	20230103	24.03	4150	-15.42	20230714	2830	24.03	20230103	4180	-16.03	20220803	2830	24.03	20230103	0.97	N	267320	100	40 억	567620	N	N	575	N	N
19	20230727	151038	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3490	-55	5	-1.55	3217540740	903670	17.19	3550	3670	3435	4605	2485	3545	3560.54	1.41	-123402	24268	4261	3902	3691	3332	3121	3797	3227	40	1060	100	2480	5	1	40334345	1408	3490.00	5.13	12	2.24	1.00	680.00	4180	20220803	-16.51	2830	20230103	23.32	4150	-15.90	20230714	2830	23.32	20230103	4180	-16.51	20220803	2830	23.32	20230103	0.97	N	267320	100	40 억	567620	N	N	1761	N	N
20	20230727	141033	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3540	-5	5	-0.14	2899324580	813089	15.46	3550	3670	3435	4605	2485	3545	3565.83	1.41	-123402	33608	4261	3902	3691	3332	3121	3797	3227	40	1060	100	2480	5	1	40334345	1428	3540.00	5.21	12	2.02	1.00	680.00	4180	20220803	-15.31	2830	20230103	25.09	4150	-14.70	20230714	2830	25.09	20230103	4180	-15.31	20220803	2830	25.09	20230103	0.97	N	267320	100	40 억	567620	N	N	1761	N	N
21	20230727	131032	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3490	-55	5	-1.55	2627306570	736296	14.00	3550	3670	3435	4605	2485	3545	3568.30	1.41	-123402	44958	4261	3902	3691	3332	3121	3797	3227	40	1060	100	2480	5	1	40334345	1408	3490.00	5.13	12	1.83	1.00	680.00	4180	20220803	-16.51	2830	20230103	23.32	4150	-15.90	20230714	2830	23.32	20230103	4180	-16.51	20220803	2830	23.32	20230103	0.97	N	267320	100	40 억	567620	N	N	1761	N	N
22	20230727	121035	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3550	5	2	0.14	2208012510	616926	11.73	3550	3670	3435	4605	2485	3545	3579.09	1.41	-123402	35134	4261	3902	3691	3332	3121	3797	3227	40	1060	100	2480	5	1	40334345	1432	3550.00	5.22	12	1.53	1.00	680.00	4180	20220803	-15.07	2830	20230103	25.44	4150	-14.46	20230714	2830	25.44	20230103	4180	-15.07	20220803	2830	25.44	20230103	0.97	N	267320	100	40 억	567620	N	N	1761	N	N
23	20230727	111038	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3630	85	2	2.40	1794925410	501702	9.54	3550	3670	3435	4605	2485	3545	3577.71	1.41	-123402	6401	4261	3902	3691	3332	3121	3797	3227	40	1060	100	2480	5	1	40334345	1464	3630.00	5.34	12	1.24	1.00	680.00	4180	20220803	-13.16	2830	20230103	28.27	4150	-12.53	20230714	2830	28.27	20230103	4180	-13.16	20220803	2830	28.27	20230103	0.97	N	267320	100	40 억	567620	N	N	1761	N	N
24	20230727	101034	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3625	80	2	2.26	1367858660	384133	7.31	3550	3645	3435	4605	2485	3545	3560.93	1.41	-123402	-6058	4261	3902	3691	3332	3121	3797	3227	40	1060	100	2480	5	1	40334345	1462	3625.00	5.33	12	0.95	1.00	680.00	4180	20220803	-13.28	2830	20230103	28.09	4150	-12.65	20230714	2830	28.09	20230103	4180	-13.28	20220803	2830	28.09	20230103	0.97	N	267320	100	40 억	567620	N	N	1761	N	N
25	20230727	091033	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3515	-30	5	-0.85	591119135	167665	3.19	3550	3620	3435	4605	2485	3545	3525.52	1.41	-123402	1253	4261	3902	3691	3332	3121	3797	3227	40	1060	100	2480	5	1	40334345	1418	3515.00	5.17	12	0.42	1.00	680.00	4180	20220803	-15.91	2830	20230103	24.20	4150	-15.30	20230714	2830	24.20	20230103	4180	-15.91	20220803	2830	24.20	20230103	0.97	N	267320	100	40 억	567620	N	N	1761	N	N
26	20230726	161031	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3545	-60	5	-1.66	19910787135	5235164	279.35	3970	4050	3480	4685	2525	3605	3803.35	1.71	0	-123802	3985	3795	3680	3490	3375	3737	3432	40	1080	100	2520	5	1	40334345	1430	3545.00	5.21	12	12.98	1.00	680.00	4180	20220803	-15.19	2830	20230103	25.27	4150	-14.58	20230714	2830	25.27	20230103	4180	-15.19	20220803	2830	25.27	20230103	1.00	N	267320	100	40 억	691022	N	N	1761	N	N
27	20230726	151037	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3525	-80	5	-2.22	19711994910	5179157	276.36	3970	4050	3480	4685	2525	3605	3806.02	1.71	0	-135977	3985	3795	3680	3490	3375	3737	3432	40	1080	100	2520	5	1	40334345	1422	3525.00	5.18	12	12.84	1.00	680.00	4180	20220803	-15.67	2830	20230103	24.56	4150	-15.06	20230714	2830	24.56	20230103	4180	-15.67	20220803	2830	24.56	20230103	1.00	N	267320	100	40 억	691022	N	N	1458	N	N
28	20230726	141029	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3565	-40	5	-1.11	18394765910	4810809	256.70	3970	4050	3480	4685	2525	3605	3823.63	1.71	0	-158119	3985	3795	3680	3490	3375	3737	3432	40	1080	100	2520	5	1	40334345	1438	3565.00	5.24	12	11.93	1.00	680.00	4180	20220803	-14.71	2830	20230103	25.97	4150	-14.10	20230714	2830	25.97	20230103	4180	-14.71	20220803	2830	25.97	20230103	1.00	N	267320	100	40 억	691022	N	N	1458	N	N
29	20230726	131026	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3805	200	2	5.55	16239779400	4216416	224.99	3970	4050	3655	4685	2525	3605	3851.56	1.71	0	-187705	3985	3795	3680	3490	3375	3737	3432	40	1080	100	2520	5	1	40334345	1535	3805.00	5.60	12	10.45	1.00	680.00	4180	20220803	-8.97	2830	20230103	34.45	4150	-8.31	20230714	2830	34.45	20230103	4180	-8.97	20220803	2830	34.45	20230103	1.00	N	267320	100	40 억	691022	N	N	1458	N	N
30	20230726	121029	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3750	145	2	4.02	14690779550	3807694	203.18	3970	4050	3655	4685	2525	3605	3858.18	1.71	0	-189395	3985	3795	3680	3490	3375	3737	3432	40	1080	100	2520	5	1	40334345	1513	3750.00	5.51	12	9.44	1.00	680.00	4180	20220803	-10.29	2830	20230103	32.51	4150	-9.64	20230714	2830	32.51	20230103	4180	-10.29	20220803	2830	32.51	20230103	1.00	N	267320	100	40 억	691022	N	N	1458	N	N
31	20230726	111024	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3805	200	2	5.55	14083745160	3646738	194.59	3970	4050	3655	4685	2525	3605	3862.01	1.71	0	-174646	3985	3795	3680	3490	3375	3737	3432	40	1080	100	2520	5	1	40334345	1535	3805.00	5.60	12	9.04	1.00	680.00	4180	20220803	-8.97	2830	20230103	34.45	4150	-8.31	20230714	2830	34.45	20230103	4180	-8.97	20220803	2830	34.45	20230103	1.00	N	267320	100	40 억	691022	N	N	1458	N	N
32	20230726	101032	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3725	120	2	3.33	11289799950	2905259	155.02	3970	4050	3700	4685	2525	3605	3885.99	1.71	0	-149327	3985	3795	3680	3490	3375	3737	3432	40	1080	100	2520	5	1	40334345	1502	3725.00	5.48	12	7.20	1.00	680.00	4180	20220803	-10.89	2830	20230103	31.63	4150	-10.24	20230714	2830	31.63	20230103	4180	-10.89	20220803	2830	31.63	20230103	1.00	N	267320	100	40 억	691022	N	N	1458	N	N
33	20230726	091026	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3860	255	2	7.07	6281850260	1589177	84.80	3970	4050	3860	4685	2525	3605	3952.90	1.71	0	-99417	3985	3795	3680	3490	3375	3737	3432	40	1080	100	2520	5	1	40334345	1557	3860.00	5.68	12	3.94	1.00	680.00	4180	20220803	-7.66	2830	20230103	36.40	4150	-6.99	20230714	2830	36.40	20230103	4180	-7.66	20220803	2830	36.40	20230103	1.00	N	267320	100	40 억	691022	N	N	1458	N	N
34	20230725	161023	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3605	-235	5	-6.12	5100340005	1386841	94.18	3870	3870	3565	4990	2690	3840	3677.57	2.27	0	-225894	4020	3930	3785	3695	3550	3975	3740	40	1150	100	2680	5	1	40334345	1454	3605.00	5.30	12	3.44	1.00	680.00	4180	20220803	-13.76	2830	20230103	27.39	4150	-13.13	20230714	2830	27.39	20230103	4180	-13.76	20220803	2830	27.39	20230103	0.96	N	267320	100	40 억	916924	N	N	1458	N	N
35	20230725	151011	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3625	-215	5	-5.60	4956773470	1347161	91.48	3870	3870	3565	4990	2690	3840	3679.29	2.27	0	-219572	4020	3930	3785	3695	3550	3975	3740	40	1150	100	2680	5	1	40334345	1462	3625.00	5.33	12	3.34	1.00	680.00	4180	20220803	-13.28	2830	20230103	28.09	4150	-12.65	20230714	2830	28.09	20230103	4180	-13.28	20220803	2830	28.09	20230103	0.96	N	267320	100	40 억	916924	N	N	510	N	N
36	20230725	141009	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3605	-235	5	-6.12	4446693485	1205487	81.86	3870	3870	3565	4990	2690	3840	3688.57	2.27	0	-197087	4020	3930	3785	3695	3550	3975	3740	40	1150	100	2680	5	1	40334345	1454	3605.00	5.30	12	2.99	1.00	680.00	4180	20220803	-13.76	2830	20230103	27.39	4150	-13.13	20230714	2830	27.39	20230103	4180	-13.76	20220803	2830	27.39	20230103	0.96	N	267320	100	40 억	916924	N	N	510	N	N
37	20230725	131020	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3620	-220	5	-5.73	3675955280	991089	67.30	3870	3870	3605	4990	2690	3840	3708.86	2.27	0	-159978	4020	3930	3785	3695	3550	3975	3740	40	1150	100	2680	5	1	40334345	1460	3620.00	5.32	12	2.46	1.00	680.00	4180	20220803	-13.40	2830	20230103	27.92	4150	-12.77	20230714	2830	27.92	20230103	4180	-13.40	20220803	2830	27.92	20230103	0.96	N	267320	100	40 억	916924	N	N	510	N	N
38	20230725	121021	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3655	-185	5	-4.82	3034147865	814262	55.29	3870	3870	3650	4990	2690	3840	3726.10	2.27	0	-157578	4020	3930	3785	3695	3550	3975	3740	40	1150	100	2680	5	1	40334345	1474	3655.00	5.38	12	2.02	1.00	680.00	4180	20220803	-12.56	2830	20230103	29.15	4150	-11.93	20230714	2830	29.15	20230103	4180	-12.56	20220803	2830	29.15	20230103	0.96	N	267320	100	40 억	916924	N	N	510	N	N
39	20230725	111019	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3690	-150	5	-3.91	2335176880	623721	42.35	3870	3870	3685	4990	2690	3840	3743.77	2.27	0	-126016	4020	3930	3785	3695	3550	3975	3740	40	1150	100	2680	5	1	40334345	1488	3690.00	5.43	12	1.55	1.00	680.00	4180	20220803	-11.72	2830	20230103	30.39	4150	-11.08	20230714	2830	30.39	20230103	4180	-11.72	20220803	2830	30.39	20230103	0.96	N	267320	100	40 억	916924	N	N	510	N	N
40	20230725	101018	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3715	-125	5	-3.26	1684752750	448042	30.42	3870	3870	3700	4990	2690	3840	3760.06	2.27	0	-90134	4020	3930	3785	3695	3550	3975	3740	40	1150	100	2680	5	1	40334345	1498	3715.00	5.46	12	1.11	1.00	680.00	4180	20220803	-11.12	2830	20230103	31.27	4150	-10.48	20230714	2830	31.27	20230103	4180	-11.12	20220803	2830	31.27	20230103	0.96	N	267320	100	40 억	916924	N	N	510	N	N
41	20230725	091017	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3760	-80	5	-2.08	692313715	181827	12.35	3870	3870	3740	4990	2690	3840	3807.34	2.27	0	-42814	4020	3930	3785	3695	3550	3975	3740	40	1150	100	2680	5	1	40334345	1517	3760.00	5.53	12	0.45	1.00	680.00	4180	20220803	-10.05	2830	20230103	32.86	4150	-9.40	20230714	2830	32.86	20230103	4180	-10.05	20220803	2830	32.86	20230103	0.96	N	267320	100	40 억	916924	N	N	510	N	N
42	20230724	161018	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3840	60	2	1.59	5477678520	1452945	128.44	3765	3875	3640	4910	2650	3780	3769.53	2.34	0	-30363	4030	3905	3805	3680	3580	3967	3742	40	1130	100	2640	5	1	40334345	1549	3840.00	5.65	12	3.60	1.00	680.00	4180	20220803	-8.13	2830	20230103	35.69	4150	-7.47	20230714	2830	35.69	20230103	4180	-8.13	20220803	2830	35.69	20230103	0.98	N	267320	100	40 억	944761	N	N	510	N	N
43	20230724	151014	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3840	60	2	1.59	5247059950	1392829	123.13	3765	3875	3640	4910	2650	3780	3767.20	2.34	0	-24822	4030	3905	3805	3680	3580	3967	3742	40	1130	100	2640	5	1	40334345	1549	3840.00	5.65	12	3.45	1.00	680.00	4180	20220803	-8.13	2830	20230103	35.69	4150	-7.47	20230714	2830	35.69	20230103	4180	-8.13	20220803	2830	35.69	20230103	0.98	N	267320	100	40 억	944761	N	N	248	N	N
44	20230724	141013	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3820	40	2	1.06	4780944785	1270999	112.36	3765	3875	3640	4910	2650	3780	3761.56	2.34	0	-14671	4030	3905	3805	3680	3580	3967	3742	40	1130	100	2640	5	1	40334345	1541	3820.00	5.62	12	3.15	1.00	680.00	4180	20220803	-8.61	2830	20230103	34.98	4150	-7.95	20230714	2830	34.98	20230103	4180	-8.61	20220803	2830	34.98	20230103	0.98	N	267320	100	40 억	944761	N	N	248	N	N
45	20230724	131013	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3835	55	2	1.46	3951422300	1054757	93.24	3765	3865	3640	4910	2650	3780	3746.29	2.34	0	23569	4030	3905	3805	3680	3580	3967	3742	40	1130	100	2640	5	1	40334345	1547	3835.00	5.64	12	2.62	1.00	680.00	4180	20220803	-8.25	2830	20230103	35.51	4150	-7.59	20230714	2830	35.51	20230103	4180	-8.25	20220803	2830	35.51	20230103	0.98	N	267320	100	40 억	944761	N	N	248	N	N
46	20230724	121014	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3795	15	2	0.40	3296024525	882915	78.05	3765	3835	3640	4910	2650	3780	3733.12	2.34	0	14307	4030	3905	3805	3680	3580	3967	3742	40	1130	100	2640	5	1	40334345	1531	3795.00	5.58	12	2.19	1.00	680.00	4180	20220803	-9.21	2830	20230103	34.10	4150	-8.55	20230714	2830	34.10	20230103	4180	-9.21	20220803	2830	34.10	20230103	0.98	N	267320	100	40 억	944761	N	N	248	N	N
47	20230724	111019	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3790	10	2	0.26	2836908820	762061	67.37	3765	3835	3640	4910	2650	3780	3722.68	2.34	0	5347	4030	3905	3805	3680	3580	3967	3742	40	1130	100	2640	5	1	40334345	1529	3790.00	5.57	12	1.89	1.00	680.00	4180	20220803	-9.33	2830	20230103	33.92	4150	-8.67	20230714	2830	33.92	20230103	4180	-9.33	20220803	2830	33.92	20230103	0.98	N	267320	100	40 억	944761	N	N	248	N	N
48	20230724	101009	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3745	-35	5	-0.93	1933652255	523764	46.30	3765	3770	3640	4910	2650	3780	3691.84	2.34	0	18398	4030	3905	3805	3680	3580	3967	3742	40	1130	100	2640	5	1	40334345	1511	3745.00	5.51	12	1.30	1.00	680.00	4180	20220803	-10.41	2830	20230103	32.33	4150	-9.76	20230714	2830	32.33	20230103	4180	-10.41	20220803	2830	32.33	20230103	0.98	N	267320	100	40 억	944761	N	N	248	N	N
49	20230724	091014	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3685	-95	5	-2.51	541522090	145499	12.86	3765	3770	3670	4910	2650	3780	3721.83	2.34	0	-23581	4030	3905	3805	3680	3580	3967	3742	40	1130	100	2640	5	1	40334345	1486	3685.00	5.42	12	0.36	1.00	680.00	4180	20220803	-11.84	2830	20230103	30.21	4150	-11.20	20230714	2830	30.21	20230103	4180	-11.84	20220803	2830	30.21	20230103	0.98	N	267320	100	40 억	944761	N	N	248	N	N
50	20230721	161004	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3780	-80	5	-2.07	4286063745	1124588	39.51	3750	3930	3705	5010	2705	3860	3811.23	2.69	0	-146224	4203	4031	3848	3676	3493	4117	3762	40	1152	100	2700	5	1	40334345	1525	3780.00	5.56	12	2.79	1.00	680.00	4180	20220803	-9.57	2830	20230103	33.57	4150	-8.92	20230714	2830	33.57	20230103	4180	-9.57	20220803	2830	33.57	20230103	1.02	N	267320	100	40 억	1085070	N	N	248	N	N
51	20230721	151005	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3780	-80	5	-2.07	4142843230	1086680	38.17	3750	3930	3705	5010	2705	3860	3812.38	2.69	0	-150603	4203	4031	3848	3676	3493	4117	3762	40	1152	100	2700	5	1	40334345	1525	3780.00	5.56	12	2.69	1.00	680.00	4180	20220803	-9.57	2830	20230103	33.57	4150	-8.92	20230714	2830	33.57	20230103	4180	-9.57	20220803	2830	33.57	20230103	1.02	N	267320	100	40 억	1085070	N	N	257	N	N
52	20230721	141002	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3800	-60	5	-1.55	3786089330	992396	34.86	3750	3930	3705	5010	2705	3860	3815.09	2.69	0	-176448	4203	4031	3848	3676	3493	4117	3762	40	1152	100	2700	5	1	40334345	1533	3800.00	5.59	12	2.46	1.00	680.00	4180	20220803	-9.09	2830	20230103	34.28	4150	-8.43	20230714	2830	34.28	20230103	4180	-9.09	20220803	2830	34.28	20230103	1.02	N	267320	100	40 억	1085070	N	N	257	N	N
53	20230721	131005	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3825	-35	5	-0.91	3311051455	867281	30.47	3750	3930	3705	5010	2705	3860	3817.73	2.69	0	-171257	4203	4031	3848	3676	3493	4117	3762	40	1152	100	2700	5	1	40334345	1543	3825.00	5.62	12	2.15	1.00	680.00	4180	20220803	-8.49	2830	20230103	35.16	4150	-7.83	20230714	2830	35.16	20230103	4180	-8.49	20220803	2830	35.16	20230103	1.02	N	267320	100	40 억	1085070	N	N	257	N	N
54	20230721	121018	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3835	-25	5	-0.65	2002321345	529023	18.58	3750	3860	3705	5010	2705	3860	3784.91	2.69	0	-67075	4203	4031	3848	3676	3493	4117	3762	40	1152	100	2700	5	1	40334345	1547	3835.00	5.64	12	1.31	1.00	680.00	4180	20220803	-8.25	2830	20230103	35.51	4150	-7.59	20230714	2830	35.51	20230103	4180	-8.25	20220803	2830	35.51	20230103	1.02	N	267320	100	40 억	1085070	N	N	257	N	N
55	20230721	111014	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3845	-15	5	-0.39	1701731530	450574	15.83	3750	3845	3705	5010	2705	3860	3776.77	2.69	0	-51119	4203	4031	3848	3676	3493	4117	3762	40	1152	100	2700	5	1	40334345	1551	3845.00	5.65	12	1.12	1.00	680.00	4180	20220803	-8.01	2830	20230103	35.87	4150	-7.35	20230714	2830	35.87	20230103	4180	-8.01	20220803	2830	35.87	20230103	1.02	N	267320	100	40 억	1085070	N	N	257	N	N
56	20230721	101013	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3800	-60	5	-1.55	1195137505	317564	11.16	3750	3825	3705	5010	2705	3860	3763.39	2.69	0	-23457	4203	4031	3848	3676	3493	4117	3762	40	1152	100	2700	5	1	40334345	1533	3800.00	5.59	12	0.79	1.00	680.00	4180	20220803	-9.09	2830	20230103	34.28	4150	-8.43	20230714	2830	34.28	20230103	4180	-9.09	20220803	2830	34.28	20230103	1.02	N	267320	100	40 억	1085070	N	N	257	N	N
57	20230721	091010	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3765	-95	5	-2.46	459712715	121674	4.27	3750	3825	3735	5010	2705	3860	3778.08	2.69	0	-6432	4203	4031	3848	3676	3493	4117	3762	40	1152	100	2700	5	1	40334345	1519	3765.00	5.54	12	0.30	1.00	680.00	4180	20220803	-9.93	2830	20230103	33.04	4150	-9.28	20230714	2830	33.04	20230103	4180	-9.93	20220803	2830	33.04	20230103	1.02	N	267320	100	40 억	1085070	N	N	257	N	N
58	20230720	161001	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3860	150	2	4.04	10978526475	2824159	241.57	3755	4020	3665	4820	2600	3710	3887.40	2.05	0	267447	3893	3801	3728	3636	3563	3765	3600	40	1110	100	2590	5	1	40334345	1557	3860.00	5.68	12	7.00	1.00	680.00	4180	20220803	-7.66	2830	20230103	36.40	4150	-6.99	20230714	2830	36.40	20230103	4180	-7.66	20220803	2830	36.40	20230103	0.97	N	267320	100	40 억	825614	N	N	257	N	N
59	20230720	151001	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3870	160	2	4.31	10738228015	2761908	236.25	3755	4020	3665	4820	2600	3710	3887.98	2.05	0	273390	3893	3801	3728	3636	3563	3765	3600	40	1110	100	2590	5	1	40334345	1561	3870.00	5.69	12	6.85	1.00	680.00	4180	20220803	-7.42	2830	20230103	36.75	4150	-6.75	20230714	2830	36.75	20230103	4180	-7.42	20220803	2830	36.75	20230103	0.97	N	267320	100	40 억	825614	N	N	216	N	N
60	20230720	141000	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3890	180	2	4.85	10063211110	2587466	221.33	3755	4020	3665	4820	2600	3710	3889.22	2.05	0	249222	3893	3801	3728	3636	3563	3765	3600	40	1110	100	2590	5	1	40334345	1569	3890.00	5.72	12	6.42	1.00	680.00	4180	20220803	-6.94	2830	20230103	37.46	4150	-6.27	20230714	2830	37.46	20230103	4180	-6.94	20220803	2830	37.46	20230103	0.97	N	267320	100	40 억	825614	N	N	216	N	N
61	20230720	131001	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3960	250	2	6.74	6607538575	1711926	146.43	3755	3975	3665	4820	2600	3710	3859.72	2.05	0	74848	3893	3801	3728	3636	3563	3765	3600	40	1110	100	2590	5	1	40334345	1597	3960.00	5.82	12	4.24	1.00	680.00	4180	20220803	-5.26	2830	20230103	39.93	4150	-4.58	20230714	2830	39.93	20230103	4180	-5.26	20220803	2830	39.93	20230103	0.97	N	267320	100	40 억	825614	N	N	216	N	N
62	20230720	121009	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3960	250	2	6.74	5348833720	1391652	119.04	3755	3975	3665	4820	2600	3710	3843.52	2.05	0	28393	3893	3801	3728	3636	3563	3765	3600	40	1110	100	2590	5	1	40334345	1597	3960.00	5.82	12	3.45	1.00	680.00	4180	20220803	-5.26	2830	20230103	39.93	4150	-4.58	20230714	2830	39.93	20230103	4180	-5.26	20220803	2830	39.93	20230103	0.97	N	267320	100	40 억	825614	N	N	216	N	N
63	20230720	111004	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3880	170	2	4.58	2937297695	776222	66.40	3755	3880	3665	4820	2600	3710	3784.11	2.05	0	11017	3893	3801	3728	3636	3563	3765	3600	40	1110	100	2590	5	1	40334345	1565	3880.00	5.71	12	1.92	1.00	680.00	4180	20220803	-7.18	2830	20230103	37.10	4150	-6.51	20230714	2830	37.10	20230103	4180	-7.18	20220803	2830	37.10	20230103	0.97	N	267320	100	40 억	825614	N	N	216	N	N
64	20230720	100954	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3750	40	2	1.08	1137018515	305158	26.10	3755	3765	3665	4820	2600	3710	3726.01	2.05	0	-36438	3893	3801	3728	3636	3563	3765	3600	40	1110	100	2590	5	1	40334345	1513	3750.00	5.51	12	0.76	1.00	680.00	4180	20220803	-10.29	2830	20230103	32.51	4150	-9.64	20230714	2830	32.51	20230103	4180	-10.29	20220803	2830	32.51	20230103	0.97	N	267320	100	40 억	825614	N	N	216	N	N
65	20230720	090956	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3745	35	2	0.94	325551695	87685	7.50	3755	3765	3665	4820	2600	3710	3712.74	2.05	0	-37738	3893	3801	3728	3636	3563	3765	3600	40	1110	100	2590	5	1	40334345	1511	3745.00	5.51	12	0.22	1.00	680.00	4180	20220803	-10.41	2830	20230103	32.33	4150	-9.76	20230714	2830	32.33	20230103	4180	-10.41	20220803	2830	32.33	20230103	0.97	N	267320	100	40 억	825614	N	N	216	N	N
66	20230719	161014	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3710	-60	5	-1.59	4305510850	1160909	81.20	3820	3820	3655	4900	2640	3770	3708.71	1.77	0	40485	3923	3846	3783	3706	3643	3815	3675	40	1130	100	2630	5	1	40334345	1496	3710.00	5.46	12	2.88	1.00	680.00	4180	20220803	-11.24	2830	20230103	31.10	4150	-10.60	20230714	2830	31.10	20230103	4180	-11.24	20220803	2830	31.10	20230103	0.95	N	267320	100	40 억	714683	N	N	216	N	N
67	20230719	151013	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3690	-80	5	-2.12	4150363730	1118995	78.27	3820	3820	3655	4900	2640	3770	3708.98	1.77	0	31314	3923	3846	3783	3706	3643	3815	3675	40	1130	100	2630	5	1	40334345	1488	3690.00	5.43	12	2.77	1.00	680.00	4180	20220803	-11.72	2830	20230103	30.39	4150	-11.08	20230714	2830	30.39	20230103	4180	-11.72	20220803	2830	30.39	20230103	0.95	N	267320	100	40 억	714683	N	N	180	N	N
68	20230719	141017	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3700	-70	5	-1.86	3720352085	1002427	70.12	3820	3820	3655	4900	2640	3770	3711.32	1.77	0	-10029	3923	3846	3783	3706	3643	3815	3675	40	1130	100	2630	5	1	40334345	1492	3700.00	5.44	12	2.49	1.00	680.00	4180	20220803	-11.48	2830	20230103	30.74	4150	-10.84	20230714	2830	30.74	20230103	4180	-11.48	20220803	2830	30.74	20230103	0.95	N	267320	100	40 억	714683	N	N	180	N	N
69	20230719	131003	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3685	-85	5	-2.25	3252171860	875184	61.22	3820	3820	3655	4900	2640	3770	3715.96	1.77	0	26587	3923	3846	3783	3706	3643	3815	3675	40	1130	100	2630	5	1	40334345	1486	3685.00	5.42	12	2.17	1.00	680.00	4180	20220803	-11.84	2830	20230103	30.21	4150	-11.20	20230714	2830	30.21	20230103	4180	-11.84	20220803	2830	30.21	20230103	0.95	N	267320	100	40 억	714683	N	N	180	N	N
70	20230719	121020	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3675	-95	5	-2.52	3098434805	833519	58.30	3820	3820	3655	4900	2640	3770	3717.26	1.77	0	25510	3923	3846	3783	3706	3643	3815	3675	40	1130	100	2630	5	1	40334345	1482	3675.00	5.40	12	2.07	1.00	680.00	4180	20220803	-12.08	2830	20230103	29.86	4150	-11.45	20230714	2830	29.86	20230103	4180	-12.08	20220803	2830	29.86	20230103	0.95	N	267320	100	40 억	714683	N	N	180	N	N
71	20230719	111017	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3685	-85	5	-2.25	2789257525	749830	52.45	3820	3820	3655	4900	2640	3770	3719.82	1.77	0	1247	3923	3846	3783	3706	3643	3815	3675	40	1130	100	2630	5	1	40334345	1486	3685.00	5.42	12	1.86	1.00	680.00	4180	20220803	-11.84	2830	20230103	30.21	4150	-11.20	20230714	2830	30.21	20230103	4180	-11.84	20220803	2830	30.21	20230103	0.95	N	267320	100	40 억	714683	N	N	180	N	N
72	20230719	101008	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3725	-45	5	-1.19	2251023355	604968	42.32	3820	3820	3655	4900	2640	3770	3720.86	1.77	0	6478	3923	3846	3783	3706	3643	3815	3675	40	1130	100	2630	5	1	40334345	1502	3725.00	5.48	12	1.50	1.00	680.00	4180	20220803	-10.89	2830	20230103	31.63	4150	-10.24	20230714	2830	31.63	20230103	4180	-10.89	20220803	2830	31.63	20230103	0.95	N	267320	100	40 억	714683	N	N	180	N	N
73	20230719	091008	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3740	-30	5	-0.80	806385065	214224	14.98	3820	3820	3740	4900	2640	3770	3764.20	1.77	0	-71022	3923	3846	3783	3706	3643	3815	3675	40	1130	100	2630	5	1	40334345	1509	3740.00	5.50	12	0.53	1.00	680.00	4180	20220803	-10.53	2830	20230103	32.16	4150	-9.88	20230714	2830	32.16	20230103	4180	-10.53	20220803	2830	32.16	20230103	0.95	N	267320	100	40 억	714683	N	N	180	N	N
74	20230718	161007	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3770	-110	5	-2.84	5344720120	1415148	51.17	3845	3860	3720	5040	2720	3880	3776.42	1.30	0	90486	4050	3965	3890	3805	3730	3927	3767	40	1160	100	2710	5	1	40334345	1521	3770.00	5.54	12	3.51	1.00	680.00	4180	20220803	-9.81	2830	20230103	33.22	4150	-9.16	20230714	2830	33.22	20230103	4180	-9.81	20220803	2830	33.22	20230103	1.09	N	267320	100	40 억	524031	N	N	180	N	N
75	20230718	151005	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3765	-115	5	-2.96	4861544985	1286878	46.53	3845	3860	3720	5040	2720	3880	3777.33	1.30	0	131533	4050	3965	3890	3805	3730	3927	3767	40	1160	100	2710	5	1	40334345	1519	3765.00	5.54	12	3.19	1.00	680.00	4180	20220803	-9.93	2830	20230103	33.04	4150	-9.28	20230714	2830	33.04	20230103	4180	-9.93	20220803	2830	33.04	20230103	1.09	N	267320	100	40 억	524031	N	N	0	N	N
76	20230718	141002	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3780	-100	5	-2.58	3976057740	1052234	38.04	3845	3860	3720	5040	2720	3880	3778.14	1.30	0	144806	4050	3965	3890	3805	3730	3927	3767	40	1160	100	2710	5	1	40334345	1525	3780.00	5.56	12	2.61	1.00	680.00	4180	20220803	-9.57	2830	20230103	33.57	4150	-8.92	20230714	2830	33.57	20230103	4180	-9.57	20220803	2830	33.57	20230103	1.09	N	267320	100	40 억	524031	N	N	0	N	N
77	20230718	131002	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3795	-85	5	-2.19	3568740580	944334	34.14	3845	3860	3720	5040	2720	3880	3778.50	1.30	0	147241	4050	3965	3890	3805	3730	3927	3767	40	1160	100	2710	5	1	40334345	1531	3795.00	5.58	12	2.34	1.00	680.00	4180	20220803	-9.21	2830	20230103	34.10	4150	-8.55	20230714	2830	34.10	20230103	4180	-9.21	20220803	2830	34.10	20230103	1.09	N	267320	100	40 억	524031	N	N	0	N	N
78	20230718	121012	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3775	-105	5	-2.71	3298001365	872890	31.56	3845	3860	3720	5040	2720	3880	3777.60	1.30	0	139896	4050	3965	3890	3805	3730	3927	3767	40	1160	100	2710	5	1	40334345	1523	3775.00	5.55	12	2.16	1.00	680.00	4180	20220803	-9.69	2830	20230103	33.39	4150	-9.04	20230714	2830	33.39	20230103	4180	-9.69	20220803	2830	33.39	20230103	1.09	N	267320	100	40 억	524031	N	N	0	N	N
79	20230718	111009	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3780	-100	5	-2.58	2968250610	785496	28.40	3845	3860	3720	5040	2720	3880	3778.09	1.30	0	124301	4050	3965	3890	3805	3730	3927	3767	40	1160	100	2710	5	1	40334345	1525	3780.00	5.56	12	1.95	1.00	680.00	4180	20220803	-9.57	2830	20230103	33.57	4150	-8.92	20230714	2830	33.57	20230103	4180	-9.57	20220803	2830	33.57	20230103	1.09	N	267320	100	40 억	524031	N	N	0	N	N
80	20230718	101003	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3795	-85	5	-2.19	2428257100	642751	23.24	3845	3860	3720	5040	2720	3880	3777.01	1.30	0	82514	4050	3965	3890	3805	3730	3927	3767	40	1160	100	2710	5	1	40334345	1531	3795.00	5.58	12	1.59	1.00	680.00	4180	20220803	-9.21	2830	20230103	34.10	4150	-8.55	20230714	2830	34.10	20230103	4180	-9.21	20220803	2830	34.10	20230103	1.09	N	267320	100	40 억	524031	N	N	0	N	N
81	20230718	091000	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3760	-120	5	-3.09	1064444335	281415	10.17	3845	3860	3735	5040	2720	3880	3780.48	1.30	0	22662	4050	3965	3890	3805	3730	3927	3767	40	1160	100	2710	5	1	40334345	1517	3760.00	5.53	12	0.70	1.00	680.00	4180	20220803	-10.05	2830	20230103	32.86	4150	-9.40	20230714	2830	32.86	20230103	4180	-10.05	20220803	2830	32.86	20230103	1.09	N	267320	100	40 억	524031	N	N	0	N	N
82	20230717	161002	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3880	-5	5	-0.13	10747094240	2751289	19.37	3890	3975	3815	5050	2720	3885	3906.29	1.19	0	44929	4451	4167	3866	3582	3281	4310	3725	40	1165	100	2710	5	1	40334345	1565	3880.00	5.71	12	6.82	1.00	680.00	4180	20220803	-7.18	2830	20230103	37.10	4150	-6.51	20230714	2830	37.10	20230103	4180	-7.18	20220803	2830	37.10	20230103	1.07	N	267320	100	40 억	478692	N	N	89	N	N
83	20230717	150958	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3880	-5	5	-0.13	10566497585	2704700	19.04	3890	3975	3815	5050	2720	3885	3906.79	1.19	0	44564	4451	4167	3866	3582	3281	4310	3725	40	1165	100	2710	5	1	40334345	1565	3880.00	5.71	12	6.71	1.00	680.00	4180	20220803	-7.18	2830	20230103	37.10	4150	-6.51	20230714	2830	37.10	20230103	4180	-7.18	20220803	2830	37.10	20230103	1.07	N	267320	100	40 억	478692	N	N	89	N	N
84	20230717	141001	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3870	-15	5	-0.39	9854329720	2520091	17.74	3890	3975	3815	5050	2720	3885	3910.40	1.19	0	-431	4451	4167	3866	3582	3281	4310	3725	40	1165	100	2710	5	1	40334345	1561	3870.00	5.69	12	6.25	1.00	680.00	4180	20220803	-7.42	2830	20230103	36.75	4150	-6.75	20230714	2830	36.75	20230103	4180	-7.42	20220803	2830	36.75	20230103	1.07	N	267320	100	40 억	478692	N	N	89	N	N
85	20230717	130951	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3895	10	2	0.26	9174936120	2345274	16.51	3890	3975	3815	5050	2720	3885	3912.20	1.19	0	-6831	4451	4167	3866	3582	3281	4310	3725	40	1165	100	2710	5	1	40334345	1571	3895.00	5.73	12	5.81	1.00	680.00	4180	20220803	-6.82	2830	20230103	37.63	4150	-6.14	20230714	2830	37.63	20230103	4180	-6.82	20220803	2830	37.63	20230103	1.07	N	267320	100	40 억	478692	N	N	89	N	N
86	20230717	121002	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3920	35	2	0.90	8778557965	2243778	15.80	3890	3975	3815	5050	2720	3885	3912.51	1.19	0	-4132	4451	4167	3866	3582	3281	4310	3725	40	1165	100	2710	5	1	40334345	1581	3920.00	5.76	12	5.56	1.00	680.00	4180	20220803	-6.22	2830	20230103	38.52	4150	-5.54	20230714	2830	38.52	20230103	4180	-6.22	20220803	2830	38.52	20230103	1.07	N	267320	100	40 억	478692	N	N	89	N	N
87	20230717	110953	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3945	60	2	1.54	7238231645	1853440	13.05	3890	3975	3815	5050	2720	3885	3905.40	1.19	0	78069	4451	4167	3866	3582	3281	4310	3725	40	1165	100	2710	5	1	40334345	1591	3945.00	5.80	12	4.60	1.00	680.00	4180	20220803	-5.62	2830	20230103	39.40	4150	-4.94	20230714	2830	39.40	20230103	4180	-5.62	20220803	2830	39.40	20230103	1.07	N	267320	100	40 억	478692	N	N	89	N	N
88	20230717	100953	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3865	-20	5	-0.51	5746957230	1473136	10.37	3890	3975	3815	5050	2720	3885	3901.27	1.19	0	44248	4451	4167	3866	3582	3281	4310	3725	40	1165	100	2710	5	1	40334345	1559	3865.00	5.68	12	3.65	1.00	680.00	4180	20220803	-7.54	2830	20230103	36.57	4150	-6.87	20230714	2830	36.57	20230103	4180	-7.54	20220803	2830	36.57	20230103	1.07	N	267320	100	40 억	478692	N	N	89	N	N
89	20230717	090953	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3910	25	2	0.64	2654500540	678989	4.78	3890	3975	3815	5050	2720	3885	3909.83	1.19	0	12863	4451	4167	3866	3582	3281	4310	3725	40	1165	100	2710	5	1	40334345	1577	3910.00	5.75	12	1.68	1.00	680.00	4180	20220803	-6.46	2830	20230103	38.16	4150	-5.78	20230714	2830	38.16	20230103	4180	-6.46	20220803	2830	38.16	20230103	1.07	N	267320	100	40 억	478692	N	N	89	N	N
90	20230714	160952	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3885	305	2	8.52	55560220615	14130083	2331.99	3615	4150	3565	4650	2510	3580	3932.10	1.20	0	159659	3676	3627	3571	3522	3466	3652	3547	40	1070	100	2500	5	1	40334345	1567	3885.00	5.71	12	35.03	1.00	680.00	4180	20220803	-7.06	2830	20230103	37.28	4150	-6.39	20230714	2830	37.28	20230103	4180	-7.06	20220803	2830	37.28	20230103	1.05	N	267320	100	40 억	485646	N	N	89	N	N
91	20230714	150956	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3875	295	2	8.24	54782901095	13929869	2298.94	3615	4150	3565	4650	2510	3580	3932.77	1.20	0	150703	3676	3627	3571	3522	3466	3652	3547	40	1070	100	2500	5	1	40334345	1563	3875.00	5.70	12	34.54	1.00	680.00	4180	20220803	-7.30	2830	20230103	36.93	4150	-6.63	20230714	2830	36.93	20230103	4180	-7.30	20220803	2830	36.93	20230103	1.05	N	267320	100	40 억	485646	N	N	13	N	N
92	20230714	141002	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3830	250	2	6.98	51942271805	13194547	2177.59	3615	4150	3565	4650	2510	3580	3936.65	1.20	0	126511	3676	3627	3571	3522	3466	3652	3547	40	1070	100	2500	5	1	40334345	1545	3830.00	5.63	12	32.71	1.00	680.00	4180	20220803	-8.37	2830	20230103	35.34	4150	-7.71	20230714	2830	35.34	20230103	4180	-8.37	20220803	2830	35.34	20230103	1.05	N	267320	100	40 억	485646	N	N	13	N	N
93	20230714	130948	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3820	240	2	6.70	49103278085	12447772	2054.34	3615	4150	3565	4650	2510	3580	3944.75	1.20	0	67555	3676	3627	3571	3522	3466	3652	3547	40	1070	100	2500	5	1	40334345	1541	3820.00	5.62	12	30.86	1.00	680.00	4180	20220803	-8.61	2830	20230103	34.98	4150	-7.95	20230714	2830	34.98	20230103	4180	-8.61	20220803	2830	34.98	20230103	1.05	N	267320	100	40 억	485646	N	N	13	N	N
94	20230714	120947	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3845	265	2	7.40	45158765450	11418050	1884.40	3615	4150	3565	4650	2510	3580	3955.03	1.20	0	-23959	3676	3627	3571	3522	3466	3652	3547	40	1070	100	2500	5	1	40334345	1551	3845.00	5.65	12	28.31	1.00	680.00	4180	20220803	-8.01	2830	20230103	35.87	4150	-7.35	20230714	2830	35.87	20230103	4180	-8.01	20220803	2830	35.87	20230103	1.05	N	267320	100	40 억	485646	N	N	13	N	N
95	20230714	110959	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3940	360	2	10.06	38923038185	9822507	1621.08	3615	4150	3565	4650	2510	3580	3962.64	1.20	0	-179617	3676	3627	3571	3522	3466	3652	3547	40	1070	100	2500	5	1	40334345	1589	3940.00	5.79	12	24.35	1.00	680.00	4180	20220803	-5.74	2830	20230103	39.22	4150	-5.06	20230714	2830	39.22	20230103	4180	-5.74	20220803	2830	39.22	20230103	1.05	N	267320	100	40 억	485646	N	N	13	N	N
96	20230714	101000	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3615	35	2	0.98	1426777520	394816	65.16	3615	3660	3565	4650	2510	3580	3613.78	1.20	0	-28583	3676	3627	3571	3522	3466	3652	3547	40	1070	100	2500	5	1	40334345	1458	3615.00	5.32	12	0.98	1.00	680.00	4180	20220803	-13.52	2830	20230103	27.74	4085	-11.51	20230403	2830	27.74	20230103	4180	-13.52	20220803	2830	27.74	20230103	1.05	N	267320	100	40 억	485646	N	N	13	N	N
97	20230714	090954	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3600	20	2	0.56	273610990	75865	12.52	3615	3620	3590	4650	2510	3580	3606.57	1.20	0	-17658	3676	3627	3571	3522	3466	3652	3547	40	1070	100	2500	5	1	40334345	1452	3600.00	5.29	12	0.19	1.00	680.00	4180	20220803	-13.88	2830	20230103	27.21	4085	-11.87	20230403	2830	27.21	20230103	4180	-13.88	20220803	2830	27.21	20230103	1.05	N	267320	100	40 억	485646	N	N	13	N	N
98	20230713	160950	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3580	60	2	1.70	2144783935	601193	112.40	3535	3620	3515	4575	2465	3520	3567.54	1.29	0	-32421	3626	3572	3526	3472	3426	3550	3450	40	1055	100	2460	5	1	40334345	1444	3580.00	5.26	12	1.49	1.00	680.00	4180	20220803	-14.35	2830	20230103	26.50	4085	-12.36	20230403	2830	26.50	20230103	4180	-14.35	20220803	2830	26.50	20230103	1.04	N	267320	100	40 억	518644	N	N	13	N	N
99	20230713	150945	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3575	55	2	1.56	2042657720	572674	107.07	3535	3620	3515	4575	2465	3520	3566.88	1.29	0	-33268	3626	3572	3526	3472	3426	3550	3450	40	1055	100	2460	5	1	40334345	1442	3575.00	5.26	12	1.42	1.00	680.00	4180	20220803	-14.47	2830	20230103	26.33	4085	-12.48	20230403	2830	26.33	20230103	4180	-14.47	20220803	2830	26.33	20230103	1.04	N	267320	100	40 억	518644	N	N	882	N	N
100	20230713	140945	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3570	50	2	1.42	1851655535	519225	97.07	3535	3620	3515	4575	2465	3520	3566.19	1.29	0	-28692	3626	3572	3526	3472	3426	3550	3450	40	1055	100	2460	5	1	40334345	1440	3570.00	5.25	12	1.29	1.00	680.00	4180	20220803	-14.59	2830	20230103	26.15	4085	-12.61	20230403	2830	26.15	20230103	4180	-14.59	20220803	2830	26.15	20230103	1.04	N	267320	100	40 억	518644	N	N	882	N	N
101	20230713	130949	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3560	40	2	1.14	1699688060	476575	89.10	3535	3620	3515	4575	2465	3520	3566.47	1.29	0	-25660	3626	3572	3526	3472	3426	3550	3450	40	1055	100	2460	5	1	40334345	1436	3560.00	5.24	12	1.18	1.00	680.00	4180	20220803	-14.83	2830	20230103	25.80	4085	-12.85	20230403	2830	25.80	20230103	4180	-14.83	20220803	2830	25.80	20230103	1.04	N	267320	100	40 억	518644	N	N	882	N	N
102	20230713	120944	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3565	45	2	1.28	1532870505	429616	80.32	3535	3620	3515	4575	2465	3520	3568.00	1.29	0	-20992	3626	3572	3526	3472	3426	3550	3450	40	1055	100	2460	5	1	40334345	1438	3565.00	5.24	12	1.07	1.00	680.00	4180	20220803	-14.71	2830	20230103	25.97	4085	-12.73	20230403	2830	25.97	20230103	4180	-14.71	20220803	2830	25.97	20230103	1.04	N	267320	100	40 억	518644	N	N	882	N	N
103	20230713	110948	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3580	60	2	1.70	1269614755	355763	66.51	3535	3620	3515	4575	2465	3520	3568.71	1.29	0	-12008	3626	3572	3526	3472	3426	3550	3450	40	1055	100	2460	5	1	40334345	1444	3580.00	5.26	12	0.88	1.00	680.00	4180	20220803	-14.35	2830	20230103	26.50	4085	-12.36	20230403	2830	26.50	20230103	4180	-14.35	20220803	2830	26.50	20230103	1.04	N	267320	100	40 억	518644	N	N	882	N	N
104	20230713	100942	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3555	35	2	0.99	384172625	108777	20.34	3535	3560	3515	4575	2465	3520	3531.74	1.29	0	223	3626	3572	3526	3472	3426	3550	3450	40	1055	100	2460	5	1	40334345	1434	3555.00	5.23	12	0.27	1.00	680.00	4180	20220803	-14.95	2830	20230103	25.62	4085	-12.97	20230403	2830	25.62	20230103	4180	-14.95	20220803	2830	25.62	20230103	1.04	N	267320	100	40 억	518644	N	N	882	N	N
105	20230713	090944	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3540	20	2	0.57	71912380	20387	3.81	3535	3545	3520	4575	2465	3520	3527.36	1.29	0	-3942	3626	3572	3526	3472	3426	3550	3450	40	1055	100	2460	5	1	40334345	1428	3540.00	5.21	12	0.05	1.00	680.00	4180	20220803	-15.31	2830	20230103	25.09	4085	-13.34	20230403	2830	25.09	20230103	4180	-15.31	20220803	2830	25.09	20230103	1.04	N	267320	100	40 억	518644	N	N	882	N	N
106	20230712	160941	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3520	15	2	0.43	1887412570	533717	107.00	3525	3580	3480	4555	2455	3505	3536.37	1.24	0	19818	3595	3550	3500	3455	3405	3572	3477	40	1050	100	2450	5	1	40334345	1420	3520.00	5.18	12	1.32	1.00	680.00	4180	20220803	-15.79	2830	20230103	24.38	4085	-13.83	20230403	2830	24.38	20230103	4180	-15.79	20220803	2830	24.38	20230103	1.04	N	267320	100	40 억	498718	N	N	882	N	N
107	20230712	150934	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3510	5	2	0.14	1846032210	521948	104.64	3525	3580	3480	4555	2455	3505	3536.81	1.24	0	17027	3595	3550	3500	3455	3405	3572	3477	40	1050	100	2450	5	1	40334345	1416	3510.00	5.16	12	1.29	1.00	680.00	4180	20220803	-16.03	2830	20230103	24.03	4085	-14.08	20230403	2830	24.03	20230103	4180	-16.03	20220803	2830	24.03	20230103	1.04	N	267320	100	40 억	498718	N	N	71	N	N
108	20230712	140930	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3515	10	2	0.29	1610251250	454685	91.15	3525	3580	3480	4555	2455	3505	3541.47	1.24	0	6182	3595	3550	3500	3455	3405	3572	3477	40	1050	100	2450	5	1	40334345	1418	3515.00	5.17	12	1.13	1.00	680.00	4180	20220803	-15.91	2830	20230103	24.20	4085	-13.95	20230403	2830	24.20	20230103	4180	-15.91	20220803	2830	24.20	20230103	1.04	N	267320	100	40 억	498718	N	N	71	N	N
109	20230712	130932	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3525	20	2	0.57	1505281190	424879	85.18	3525	3580	3480	4555	2455	3505	3542.85	1.24	0	11480	3595	3550	3500	3455	3405	3572	3477	40	1050	100	2450	5	1	40334345	1422	3525.00	5.18	12	1.05	1.00	680.00	4180	20220803	-15.67	2830	20230103	24.56	4085	-13.71	20230403	2830	24.56	20230103	4180	-15.67	20220803	2830	24.56	20230103	1.04	N	267320	100	40 억	498718	N	N	71	N	N
110	20230712	120937	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3535	30	2	0.86	1305340400	368218	73.82	3525	3580	3480	4555	2455	3505	3545.02	1.24	0	22858	3595	3550	3500	3455	3405	3572	3477	40	1050	100	2450	5	1	40334345	1426	3535.00	5.20	12	0.91	1.00	680.00	4180	20220803	-15.43	2830	20230103	24.91	4085	-13.46	20230403	2830	24.91	20230103	4180	-15.43	20220803	2830	24.91	20230103	1.04	N	267320	100	40 억	498718	N	N	71	N	N
111	20230712	110937	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3545	40	2	1.14	1120442840	316050	63.36	3525	3580	3480	4555	2455	3505	3545.14	1.24	0	37404	3595	3550	3500	3455	3405	3572	3477	40	1050	100	2450	5	1	40334345	1430	3545.00	5.21	12	0.78	1.00	680.00	4180	20220803	-15.19	2830	20230103	25.27	4085	-13.22	20230403	2830	25.27	20230103	4180	-15.19	20220803	2830	25.27	20230103	1.04	N	267320	100	40 억	498718	N	N	71	N	N
112	20230712	100937	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3540	35	2	1.00	586302100	165827	33.24	3525	3555	3480	4555	2455	3505	3535.63	1.24	0	32853	3595	3550	3500	3455	3405	3572	3477	40	1050	100	2450	5	1	40334345	1428	3540.00	5.21	12	0.41	1.00	680.00	4180	20220803	-15.31	2830	20230103	25.09	4085	-13.34	20230403	2830	25.09	20230103	4180	-15.31	20220803	2830	25.09	20230103	1.04	N	267320	100	40 억	498718	N	N	71	N	N
113	20230712	090938	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3485	-20	5	-0.57	46452175	13268	2.66	3525	3525	3480	4555	2455	3505	3501.07	1.24	0	-2162	3595	3550	3500	3455	3405	3572	3477	40	1050	100	2450	5	1	40334345	1406	3485.00	5.12	12	0.03	1.00	680.00	4180	20220803	-16.63	2830	20230103	23.14	4085	-14.69	20230403	2830	23.14	20230103	4180	-16.63	20220803	2830	23.14	20230103	1.04	N	267320	100	40 억	498718	N	N	71	N	N
114	20230711	160924	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3505	80	2	2.34	1743665570	497812	157.75	3495	3545	3450	4450	2400	3425	3502.64	1.11	0	51702	3575	3500	3390	3315	3205	3537	3352	40	1025	100	2390	5	1	40334345	1414	3505.00	5.15	12	1.23	1.00	680.00	4180	20220803	-16.15	2830	20230103	23.85	4085	-14.20	20230403	2830	23.85	20230103	4180	-16.15	20220803	2830	23.85	20230103	1.00	N	267320	100	40 억	449301	N	N	71	N	N
115	20230711	150921	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3510	85	2	2.48	1664520865	475205	150.58	3495	3545	3450	4450	2400	3425	3502.74	1.11	0	42751	3575	3500	3390	3315	3205	3537	3352	40	1025	100	2390	5	1	40334345	1416	3510.00	5.16	12	1.18	1.00	680.00	4180	20220803	-16.03	2830	20230103	24.03	4085	-14.08	20230403	2830	24.03	20230103	4180	-16.03	20220803	2830	24.03	20230103	1.00	N	267320	100	40 억	449301	N	N	6	N	N
116	20230711	140915	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3485	60	2	1.75	1489219300	425013	134.68	3495	3545	3450	4450	2400	3425	3503.94	1.11	0	30962	3575	3500	3390	3315	3205	3537	3352	40	1025	100	2390	5	1	40334345	1406	3485.00	5.12	12	1.05	1.00	680.00	4180	20220803	-16.63	2830	20230103	23.14	4085	-14.69	20230403	2830	23.14	20230103	4180	-16.63	20220803	2830	23.14	20230103	1.00	N	267320	100	40 억	449301	N	N	6	N	N
117	20230711	130906	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3500	75	2	2.19	1310943365	373980	118.51	3495	3545	3450	4450	2400	3425	3505.38	1.11	0	44694	3575	3500	3390	3315	3205	3537	3352	40	1025	100	2390	5	1	40334345	1412	3500.00	5.15	12	0.93	1.00	680.00	4180	20220803	-16.27	2830	20230103	23.67	4085	-14.32	20230403	2830	23.67	20230103	4180	-16.27	20220803	2830	23.67	20230103	1.00	N	267320	100	40 억	449301	N	N	6	N	N
118	20230711	120927	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3470	45	2	1.31	1161071040	331083	104.91	3495	3545	3450	4450	2400	3425	3506.89	1.11	0	49728	3575	3500	3390	3315	3205	3537	3352	40	1025	100	2390	5	1	40334345	1400	3470.00	5.10	12	0.82	1.00	680.00	4180	20220803	-16.99	2830	20230103	22.61	4085	-15.06	20230403	2830	22.61	20230103	4180	-16.99	20220803	2830	22.61	20230103	1.00	N	267320	100	40 억	449301	N	N	6	N	N
119	20230711	110931	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3475	50	2	1.46	1055780385	300842	95.33	3495	3545	3450	4450	2400	3425	3509.42	1.11	0	47571	3575	3500	3390	3315	3205	3537	3352	40	1025	100	2390	5	1	40334345	1402	3475.00	5.11	12	0.75	1.00	680.00	4180	20220803	-16.87	2830	20230103	22.79	4085	-14.93	20230403	2830	22.79	20230103	4180	-16.87	20220803	2830	22.79	20230103	1.00	N	267320	100	40 억	449301	N	N	6	N	N
120	20230711	100929	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3505	80	2	2.34	849993530	241640	76.57	3495	3545	3460	4450	2400	3425	3517.60	1.11	0	41808	3575	3500	3390	3315	3205	3537	3352	40	1025	100	2390	5	1	40334345	1414	3505.00	5.15	12	0.60	1.00	680.00	4180	20220803	-16.15	2830	20230103	23.85	4085	-14.20	20230403	2830	23.85	20230103	4180	-16.15	20220803	2830	23.85	20230103	1.00	N	267320	100	40 억	449301	N	N	6	N	N
121	20230711	090925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3535	110	2	3.21	224797105	64264	20.36	3495	3540	3460	4450	2400	3425	3498.03	1.11	0	5524	3575	3500	3390	3315	3205	3537	3352	40	1025	100	2390	5	1	40334345	1426	3535.00	5.20	12	0.16	1.00	680.00	4180	20220803	-15.43	2830	20230103	24.91	4085	-13.46	20230403	2830	24.91	20230103	4180	-15.43	20220803	2830	24.91	20230103	1.00	N	267320	100	40 억	449301	N	N	6	N	N
122	20230710	160918	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3425	-5	5	-0.15	1057218975	312484	83.92	3420	3465	3280	4455	2405	3430	3383.27	1.00	0	46661	3590	3510	3455	3375	3320	3482	3347	40	1025	100	2400	5	1	40334345	1381	3425.00	5.04	12	0.77	1.00	680.00	4180	20220803	-18.06	2830	20230103	21.02	4085	-16.16	20230403	2830	21.02	20230103	4180	-18.06	20220803	2830	21.02	20230103	1.06	N	267320	100	40 억	401479	N	N	6	N	N
123	20230710	150921	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3425	-5	5	-0.15	1029491380	304380	81.75	3420	3465	3280	4455	2405	3430	3382.26	1.00	0	46489	3590	3510	3455	3375	3320	3482	3347	40	1025	100	2400	5	1	40334345	1381	3425.00	5.04	12	0.75	1.00	680.00	4180	20220803	-18.06	2830	20230103	21.02	4085	-16.16	20230403	2830	21.02	20230103	4180	-18.06	20220803	2830	21.02	20230103	1.06	N	267320	100	40 억	401479	N	N	0	N	N
124	20230710	140911	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3435	5	2	0.15	838469115	248854	66.83	3420	3455	3280	4455	2405	3430	3369.32	1.00	0	44076	3590	3510	3455	3375	3320	3482	3347	40	1025	100	2400	5	1	40334345	1385	3435.00	5.05	12	0.62	1.00	680.00	4180	20220803	-17.82	2830	20230103	21.38	4085	-15.91	20230403	2830	21.38	20230103	4180	-17.82	20220803	2830	21.38	20230103	1.06	N	267320	100	40 억	401479	N	N	0	N	N
125	20230710	130900	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3435	5	2	0.15	709319815	211342	56.76	3420	3445	3280	4455	2405	3430	3356.27	1.00	0	32659	3590	3510	3455	3375	3320	3482	3347	40	1025	100	2400	5	1	40334345	1385	3435.00	5.05	12	0.52	1.00	680.00	4180	20220803	-17.82	2830	20230103	21.38	4085	-15.91	20230403	2830	21.38	20230103	4180	-17.82	20220803	2830	21.38	20230103	1.06	N	267320	100	40 억	401479	N	N	0	N	N
126	20230710	120924	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3385	-45	5	-1.31	580053825	173574	46.62	3420	3430	3280	4455	2405	3430	3341.82	1.00	0	26139	3590	3510	3455	3375	3320	3482	3347	40	1025	100	2400	5	1	40334345	1365	3385.00	4.98	12	0.43	1.00	680.00	4180	20220803	-19.02	2830	20230103	19.61	4085	-17.14	20230403	2830	19.61	20230103	4180	-19.02	20220803	2830	19.61	20230103	1.06	N	267320	100	40 억	401479	N	N	0	N	N
127	20230710	110921	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3365	-65	5	-1.90	521408150	156204	41.95	3420	3430	3280	4455	2405	3430	3337.99	1.00	0	20954	3590	3510	3455	3375	3320	3482	3347	40	1025	100	2400	5	1	40334345	1357	3365.00	4.95	12	0.39	1.00	680.00	4180	20220803	-19.50	2830	20230103	18.90	4085	-17.63	20230403	2830	18.90	20230103	4180	-19.50	20220803	2830	18.90	20230103	1.06	N	267320	100	40 억	401479	N	N	0	N	N
128	20230710	100922	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3345	-85	5	-2.48	408292360	122462	32.89	3420	3430	3280	4455	2405	3430	3334.03	1.00	0	8218	3590	3510	3455	3375	3320	3482	3347	40	1025	100	2400	5	1	40334345	1349	3345.00	4.92	12	0.30	1.00	680.00	4180	20220803	-19.98	2830	20230103	18.20	4085	-18.12	20230403	2830	18.20	20230103	4180	-19.98	20220803	2830	18.20	20230103	1.06	N	267320	100	40 억	401479	N	N	0	N	N
129	20230710	090914	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3370	-60	5	-1.75	69971650	20660	5.55	3420	3430	3370	4455	2405	3430	3386.82	1.00	0	-6301	3590	3510	3455	3375	3320	3482	3347	40	1025	100	2400	5	1	40334345	1359	3370.00	4.96	12	0.05	1.00	680.00	4180	20220803	-19.38	2830	20230103	19.08	4085	-17.50	20230403	2830	19.08	20230103	4180	-19.38	20220803	2830	19.08	20230103	1.06	N	267320	100	40 억	401479	N	N	0	N	N
130	20230707	160911	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3430	-35	5	-1.01	1285908510	370798	20.51	3500	3535	3400	4500	2430	3465	3467.95	1.16	0	-67154	3741	3602	3471	3332	3201	3672	3402	40	1035	100	2420	5	1	40334345	1383	3430.00	5.04	12	0.92	1.00	680.00	4180	20220803	-17.94	2830	20230103	21.20	4085	-16.03	20230403	2830	21.20	20230103	4180	-17.94	20220803	2830	21.20	20230103	1.05	N	267320	100	40 억	467401	N	N	0	N	N
131	20230707	150911	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3430	-35	5	-1.01	1247341550	359547	19.89	3500	3535	3400	4500	2430	3465	3469.20	1.16	0	-65948	3741	3602	3471	3332	3201	3672	3402	40	1035	100	2420	5	1	40334345	1383	3430.00	5.04	12	0.89	1.00	680.00	4180	20220803	-17.94	2830	20230103	21.20	4085	-16.03	20230403	2830	21.20	20230103	4180	-17.94	20220803	2830	21.20	20230103	1.05	N	267320	100	40 억	467401	N	N	0	N	N
132	20230707	140927	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3410	-55	5	-1.59	1174849745	338364	18.72	3500	3535	3400	4500	2430	3465	3472.15	1.16	0	-62907	3741	3602	3471	3332	3201	3672	3402	40	1035	100	2420	5	1	40334345	1375	3410.00	5.01	12	0.84	1.00	680.00	4180	20220803	-18.42	2830	20230103	20.49	4085	-16.52	20230403	2830	20.49	20230103	4180	-18.42	20220803	2830	20.49	20230103	1.05	N	267320	100	40 억	467401	N	N	0	N	N
133	20230707	130915	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3425	-40	5	-1.15	1055355830	303350	16.78	3500	3535	3400	4500	2430	3465	3479.00	1.16	0	-54146	3741	3602	3471	3332	3201	3672	3402	40	1035	100	2420	5	1	40334345	1381	3425.00	5.04	12	0.75	1.00	680.00	4180	20220803	-18.06	2830	20230103	21.02	4085	-16.16	20230403	2830	21.02	20230103	4180	-18.06	20220803	2830	21.02	20230103	1.05	N	267320	100	40 억	467401	N	N	0	N	N
134	20230707	120920	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3430	-35	5	-1.01	995153720	285787	15.81	3500	3535	3400	4500	2430	3465	3482.15	1.16	0	-49813	3741	3602	3471	3332	3201	3672	3402	40	1035	100	2420	5	1	40334345	1383	3430.00	5.04	12	0.71	1.00	680.00	4180	20220803	-17.94	2830	20230103	21.20	4085	-16.03	20230403	2830	21.20	20230103	4180	-17.94	20220803	2830	21.20	20230103	1.05	N	267320	100	40 억	467401	N	N	0	N	N
135	20230707	110925	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3445	-20	5	-0.58	869920525	249203	13.78	3500	3535	3435	4500	2430	3465	3490.81	1.16	0	-48657	3741	3602	3471	3332	3201	3672	3402	40	1035	100	2420	5	1	40334345	1390	3445.00	5.07	12	0.62	1.00	680.00	4180	20220803	-17.58	2830	20230103	21.73	4085	-15.67	20230403	2830	21.73	20230103	4180	-17.58	20220803	2830	21.73	20230103	1.05	N	267320	100	40 억	467401	N	N	0	N	N
136	20230707	100911	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3455	-10	5	-0.29	720075095	205895	11.39	3500	3535	3435	4500	2430	3465	3497.29	1.16	0	-45397	3741	3602	3471	3332	3201	3672	3402	40	1035	100	2420	5	1	40334345	1394	3455.00	5.08	12	0.51	1.00	680.00	4180	20220803	-17.34	2830	20230103	22.08	4085	-15.42	20230403	2830	22.08	20230103	4180	-17.34	20220803	2830	22.08	20230103	1.05	N	267320	100	40 억	467401	N	N	0	N	N
137	20230707	090913	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3485	20	2	0.58	218535680	62600	3.46	3500	3520	3455	4500	2430	3465	3490.99	1.16	0	-28254	3741	3602	3471	3332	3201	3672	3402	40	1035	100	2420	5	1	40334345	1406	3485.00	5.12	12	0.16	1.00	680.00	4180	20220803	-16.63	2830	20230103	23.14	4085	-14.69	20230403	2830	23.14	20230103	4180	-16.63	20220803	2830	23.14	20230103	1.05	N	267320	100	40 억	467401	N	N	0	N	N
138	20230706	160912	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3465	90	2	2.67	6327946085	1803977	791.57	3390	3610	3340	4385	2365	3375	3507.87	0.68	0	183552	3495	3435	3390	3330	3285	3412	3307	40	1010	100	2360	5	1	40334345	1398	3465.00	5.10	12	4.47	1.00	680.00	4180	20220803	-17.11	2830	20230103	22.44	4085	-15.18	20230403	2830	22.44	20230103	4180	-17.11	20220803	2830	22.44	20230103	1.06	N	267320	100	40 억	274488	N	N	84	N	N
139	20230706	150912	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3470	95	2	2.81	6167400045	1757634	771.24	3390	3610	3340	4385	2365	3375	3508.99	0.68	0	178076	3495	3435	3390	3330	3285	3412	3307	40	1010	100	2360	5	1	40334345	1400	3470.00	5.10	12	4.36	1.00	680.00	4180	20220803	-16.99	2830	20230103	22.61	4085	-15.06	20230403	2830	22.61	20230103	4180	-16.99	20220803	2830	22.61	20230103	1.06	N	267320	100	40 억	274488	N	N	84	N	N
140	20230706	140914	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3465	90	2	2.67	5793634950	1649633	723.85	3390	3610	3340	4385	2365	3375	3512.15	0.68	0	177922	3495	3435	3390	3330	3285	3412	3307	40	1010	100	2360	5	1	40334345	1398	3465.00	5.10	12	4.09	1.00	680.00	4180	20220803	-17.11	2830	20230103	22.44	4085	-15.18	20230403	2830	22.44	20230103	4180	-17.11	20220803	2830	22.44	20230103	1.06	N	267320	100	40 억	274488	N	N	84	N	N
141	20230706	130910	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3490	115	2	3.41	4387002635	1246448	546.93	3390	3610	3340	4385	2365	3375	3519.71	0.68	0	174179	3495	3435	3390	3330	3285	3412	3307	40	1010	100	2360	5	1	40334345	1408	3490.00	5.13	12	3.09	1.00	680.00	4180	20220803	-16.51	2830	20230103	23.32	4085	-14.57	20230403	2830	23.32	20230103	4180	-16.51	20220803	2830	23.32	20230103	1.06	N	267320	100	40 억	274488	N	N	84	N	N
142	20230706	120851	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3510	135	2	4.00	3960752695	1125114	493.69	3390	3610	3340	4385	2365	3375	3520.43	0.68	0	144689	3495	3435	3390	3330	3285	3412	3307	40	1010	100	2360	5	1	40334345	1416	3510.00	5.16	12	2.79	1.00	680.00	4180	20220803	-16.03	2830	20230103	24.03	4085	-14.08	20230403	2830	24.03	20230103	4180	-16.03	20220803	2830	24.03	20230103	1.06	N	267320	100	40 억	274488	N	N	84	N	N
143	20230706	110918	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3490	115	2	3.41	3589009350	1018493	446.91	3390	3610	3340	4385	2365	3375	3523.98	0.68	0	133056	3495	3435	3390	3330	3285	3412	3307	40	1010	100	2360	5	1	40334345	1408	3490.00	5.13	12	2.53	1.00	680.00	4180	20220803	-16.51	2830	20230103	23.32	4085	-14.57	20230403	2830	23.32	20230103	4180	-16.51	20220803	2830	23.32	20230103	1.06	N	267320	100	40 억	274488	N	N	84	N	N
144	20230706	100913	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3470	95	2	2.81	376255480	110730	48.59	3390	3470	3340	4385	2365	3375	3398.15	0.68	0	-17865	3495	3435	3390	3330	3285	3412	3307	40	1010	100	2360	5	1	40334345	1400	3470.00	5.10	12	0.27	1.00	680.00	4180	20220803	-16.99	2830	20230103	22.61	4085	-15.06	20230403	2830	22.61	20230103	4180	-16.99	20220803	2830	22.61	20230103	1.06	N	267320	100	40 억	274488	N	N	84	N	N
145	20230706	090910	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3370	-5	5	-0.15	57770535	17153	7.53	3390	3390	3340	4385	2365	3375	3367.54	0.68	0	-4869	3495	3435	3390	3330	3285	3412	3307	40	1010	100	2360	5	1	40334345	1359	3370.00	4.96	12	0.04	1.00	680.00	4180	20220803	-19.38	2830	20230103	19.08	4085	-17.50	20230403	2830	19.08	20230103	4180	-19.38	20220803	2830	19.08	20230103	1.06	N	267320	100	40 억	274488	N	N	84	N	N
146	20230705	160908	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3375	-40	5	-1.17	762090025	225842	69.83	3450	3450	3345	4435	2395	3415	3374.44	0.64	0	16856	3488	3451	3423	3386	3358	3470	3405	40	1020	100	2390	5	1	40334345	1361	3375.00	4.96	12	0.56	1.00	680.00	4180	20220803	-19.26	2830	20230103	19.26	4085	-17.38	20230403	2830	19.26	20230103	4180	-19.26	20220803	2830	19.26	20230103	1.15	N	267320	100	40 억	257521	N	N	84	N	N
147	20230705	150903	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3360	-55	5	-1.61	722438945	214046	66.18	3450	3450	3345	4435	2395	3415	3375.16	0.64	0	16404	3488	3451	3423	3386	3358	3470	3405	40	1020	100	2390	5	1	40334345	1355	3360.00	4.94	12	0.53	1.00	680.00	4180	20220803	-19.62	2830	20230103	18.73	4085	-17.75	20230403	2830	18.73	20230103	4180	-19.62	20220803	2830	18.73	20230103	1.15	N	267320	100	40 억	257521	N	N	0	N	N
148	20230705	140854	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3360	-55	5	-1.61	580684905	171784	53.11	3450	3450	3350	4435	2395	3415	3380.32	0.64	0	5532	3488	3451	3423	3386	3358	3470	3405	40	1020	100	2390	5	1	40334345	1355	3360.00	4.94	12	0.43	1.00	680.00	4180	20220803	-19.62	2830	20230103	18.73	4085	-17.75	20230403	2830	18.73	20230103	4180	-19.62	20220803	2830	18.73	20230103	1.15	N	267320	100	40 억	257521	N	N	0	N	N
149	20230705	130857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3360	-55	5	-1.61	529036965	156435	48.37	3450	3450	3350	4435	2395	3415	3381.83	0.64	0	7821	3488	3451	3423	3386	3358	3470	3405	40	1020	100	2390	5	1	40334345	1355	3360.00	4.94	12	0.39	1.00	680.00	4180	20220803	-19.62	2830	20230103	18.73	4085	-17.75	20230403	2830	18.73	20230103	4180	-19.62	20220803	2830	18.73	20230103	1.15	N	267320	100	40 억	257521	N	N	0	N	N
150	20230705	120856	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3365	-50	5	-1.46	410932115	121318	37.51	3450	3450	3350	4435	2395	3415	3387.23	0.64	0	1586	3488	3451	3423	3386	3358	3470	3405	40	1020	100	2390	5	1	40334345	1357	3365.00	4.95	12	0.30	1.00	680.00	4180	20220803	-19.50	2830	20230103	18.90	4085	-17.63	20230403	2830	18.90	20230103	4180	-19.50	20220803	2830	18.90	20230103	1.15	N	267320	100	40 억	257521	N	N	0	N	N
151	20230705	110905	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3370	-45	5	-1.32	323372650	95263	29.45	3450	3450	3350	4435	2395	3415	3394.53	0.64	0	-5505	3488	3451	3423	3386	3358	3470	3405	40	1020	100	2390	5	1	40334345	1359	3370.00	4.96	12	0.24	1.00	680.00	4180	20220803	-19.38	2830	20230103	19.08	4085	-17.50	20230403	2830	19.08	20230103	4180	-19.38	20220803	2830	19.08	20230103	1.15	N	267320	100	40 억	257521	N	N	0	N	N
152	20230705	100857	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3400	-15	5	-0.44	190701740	55978	17.31	3450	3450	3380	4435	2395	3415	3406.73	0.64	0	-3372	3488	3451	3423	3386	3358	3470	3405	40	1020	100	2390	5	1	40334345	1371	3400.00	5.00	12	0.14	1.00	680.00	4180	20220803	-18.66	2830	20230103	20.14	4085	-16.77	20230403	2830	20.14	20230103	4180	-18.66	20220803	2830	20.14	20230103	1.15	N	267320	100	40 억	257521	N	N	0	N	N
153	20230705	090856	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3420	5	2	0.15	36686040	10731	3.32	3450	3450	3385	4435	2395	3415	3418.70	0.64	0	-3905	3488	3451	3423	3386	3358	3470	3405	40	1020	100	2390	5	1	40334345	1379	3420.00	5.03	12	0.03	1.00	680.00	4180	20220803	-18.18	2830	20230103	20.85	4085	-16.28	20230403	2830	20.85	20230103	4180	-18.18	20220803	2830	20.85	20230103	1.15	N	267320	100	40 억	257521	N	N	0	N	N
154	20230704	160853	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3415	10	2	0.29	1092731605	319355	17.26	3405	3460	3395	4425	2385	3405	3421.72	0.59	0	17477	3745	3575	3415	3245	3085	3660	3330	40	1020	100	2380	5	1	40334345	1377	3415.00	5.02	12	0.79	1.00	680.00	4180	20220803	-18.30	2830	20230103	20.67	4085	-16.40	20230403	2830	20.67	20230103	4180	-18.30	20220803	2830	20.67	20230103	1.16	N	267320	100	40 억	239220	N	N	19	N	N
155	20230704	150843	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3410	5	2	0.15	1058096490	309217	16.72	3405	3460	3395	4425	2385	3405	3421.86	0.59	0	16369	3745	3575	3415	3245	3085	3660	3330	40	1020	100	2380	5	1	40334345	1375	3410.00	5.01	12	0.77	1.00	680.00	4180	20220803	-18.42	2830	20230103	20.49	4085	-16.52	20230403	2830	20.49	20230103	4180	-18.42	20220803	2830	20.49	20230103	1.16	N	267320	100	40 억	239220	N	N	19	N	N
156	20230704	140848	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3420	15	2	0.44	939497950	274519	14.84	3405	3460	3395	4425	2385	3405	3422.34	0.59	0	2743	3745	3575	3415	3245	3085	3660	3330	40	1020	100	2380	5	1	40334345	1379	3420.00	5.03	12	0.68	1.00	680.00	4180	20220803	-18.18	2830	20230103	20.85	4085	-16.28	20230403	2830	20.85	20230103	4180	-18.18	20220803	2830	20.85	20230103	1.16	N	267320	100	40 억	239220	N	N	19	N	N
157	20230704	130836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3410	5	2	0.15	665886170	194803	10.53	3405	3460	3395	4425	2385	3405	3418.25	0.59	0	7079	3745	3575	3415	3245	3085	3660	3330	40	1020	100	2380	5	1	40334345	1375	3410.00	5.01	12	0.48	1.00	680.00	4180	20220803	-18.42	2830	20230103	20.49	4085	-16.52	20230403	2830	20.49	20230103	4180	-18.42	20220803	2830	20.49	20230103	1.16	N	267320	100	40 억	239220	N	N	19	N	N
158	20230704	120847	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3420	15	2	0.44	625689740	183018	9.89	3405	3460	3395	4425	2385	3405	3418.73	0.59	0	8716	3745	3575	3415	3245	3085	3660	3330	40	1020	100	2380	5	1	40334345	1379	3420.00	5.03	12	0.45	1.00	680.00	4180	20220803	-18.18	2830	20230103	20.85	4085	-16.28	20230403	2830	20.85	20230103	4180	-18.18	20220803	2830	20.85	20230103	1.16	N	267320	100	40 억	239220	N	N	19	N	N
159	20230704	110840	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3415	10	2	0.29	554613950	162163	8.77	3405	3460	3395	4425	2385	3405	3420.10	0.59	0	2219	3745	3575	3415	3245	3085	3660	3330	40	1020	100	2380	5	1	40334345	1377	3415.00	5.02	12	0.40	1.00	680.00	4180	20220803	-18.30	2830	20230103	20.67	4085	-16.40	20230403	2830	20.67	20230103	4180	-18.30	20220803	2830	20.67	20230103	1.16	N	267320	100	40 억	239220	N	N	19	N	N
160	20230704	100836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3435	30	2	0.88	455482610	133083	7.19	3405	3460	3395	4425	2385	3405	3422.55	0.59	0	7998	3745	3575	3415	3245	3085	3660	3330	40	1020	100	2380	5	1	40334345	1385	3435.00	5.05	12	0.33	1.00	680.00	4180	20220803	-17.82	2830	20230103	21.38	4085	-15.91	20230403	2830	21.38	20230103	4180	-17.82	20220803	2830	21.38	20230103	1.16	N	267320	100	40 억	239220	N	N	19	N	N
161	20230704	090835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3405	0	3	0.00	150440990	44115	2.38	3405	3435	3395	4425	2385	3405	3410.20	0.59	0	-1218	3745	3575	3415	3245	3085	3660	3330	40	1020	100	2380	5	1	40334345	1373	3405.00	5.01	12	0.11	1.00	680.00	4180	20220803	-18.54	2830	20230103	20.32	4085	-16.65	20230403	2830	20.32	20230103	4180	-18.54	20220803	2830	20.32	20230103	1.16	N	267320	100	40 억	239220	N	N	19	N	N
162	20230703	160828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3405	145	2	4.45	6373487130	1845243	1989.09	3260	3585	3255	4235	2285	3260	3454.03	0.64	0	-11387	3323	3291	3233	3201	3143	3307	3217	40	975	100	2280	5	1	40334345	1373	3405.00	5.01	12	4.57	1.00	680.00	4180	20220803	-18.54	2830	20230103	20.32	4085	-16.65	20230403	2830	20.32	20230103	4180	-18.54	20220803	2830	20.32	20230103	1.16	N	267320	100	40 억	259376	N	N	19	N	N
163	20230703	150836	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3390	130	2	3.99	6298601580	1823227	1965.36	3260	3585	3255	4235	2285	3260	3454.64	0.64	0	-11641	3323	3291	3233	3201	3143	3307	3217	40	975	100	2280	5	1	40334345	1367	3390.00	4.99	12	4.52	1.00	680.00	4180	20220803	-18.90	2830	20230103	19.79	4085	-17.01	20230403	2830	19.79	20230103	4180	-18.90	20220803	2830	19.79	20230103	1.16	N	267320	100	40 억	259376	N	N	3	N	N
164	20230703	140835	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3385	125	2	3.83	6045866675	1748622	1884.94	3260	3585	3255	4235	2285	3260	3457.50	0.64	0	-18431	3323	3291	3233	3201	3143	3307	3217	40	975	100	2280	5	1	40334345	1365	3385.00	4.98	12	4.34	1.00	680.00	4180	20220803	-19.02	2830	20230103	19.61	4085	-17.14	20230403	2830	19.61	20230103	4180	-19.02	20220803	2830	19.61	20230103	1.16	N	267320	100	40 억	259376	N	N	3	N	N
165	20230703	130829	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3385	125	2	3.83	5932773755	1715268	1848.99	3260	3585	3255	4235	2285	3260	3458.80	0.64	0	-16914	3323	3291	3233	3201	3143	3307	3217	40	975	100	2280	5	1	40334345	1365	3385.00	4.98	12	4.25	1.00	680.00	4180	20220803	-19.02	2830	20230103	19.61	4085	-17.14	20230403	2830	19.61	20230103	4180	-19.02	20220803	2830	19.61	20230103	1.16	N	267320	100	40 억	259376	N	N	3	N	N
166	20230703	120837	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3400	140	2	4.29	5753819625	1662511	1792.12	3260	3585	3255	4235	2285	3260	3460.92	0.64	0	-21614	3323	3291	3233	3201	3143	3307	3217	40	975	100	2280	5	1	40334345	1371	3400.00	5.00	12	4.12	1.00	680.00	4180	20220803	-18.66	2830	20230103	20.14	4085	-16.77	20230403	2830	20.14	20230103	4180	-18.66	20220803	2830	20.14	20230103	1.16	N	267320	100	40 억	259376	N	N	3	N	N
167	20230703	110830	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3515	255	2	7.82	3851060290	1110896	1197.50	3260	3585	3255	4235	2285	3260	3466.63	0.64	0	1745	3323	3291	3233	3201	3143	3307	3217	40	975	100	2280	5	1	40334345	1418	3515.00	5.17	12	2.75	1.00	680.00	4180	20220803	-15.91	2830	20230103	24.20	4085	-13.95	20230403	2830	24.20	20230103	4180	-15.91	20220803	2830	24.20	20230103	1.16	N	267320	100	40 억	259376	N	N	3	N	N
168	20230703	100818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3315	55	2	1.69	222913610	67850	73.14	3260	3330	3255	4235	2285	3260	3285.39	0.64	0	25575	3323	3291	3233	3201	3143	3307	3217	40	975	100	2280	5	1	40334345	1337	3315.00	4.88	12	0.17	1.00	680.00	4180	20220803	-20.69	2830	20230103	17.14	4085	-18.85	20230403	2830	17.14	20230103	4180	-20.69	20220803	2830	17.14	20230103	1.16	N	267320	100	40 억	259376	N	N	3	N	N
169	20230703	090828	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	3265	5	2	0.15	104799740	32135	34.64	3260	3290	3255	4235	2285	3260	3261.23	0.64	0	19285	3323	3291	3233	3201	3143	3307	3217	40	975	100	2280	5	1	40334345	1317	3265.00	4.80	12	0.08	1.00	680.00	4180	20220803	-21.89	2830	20230103	15.37	4085	-20.07	20230403	2830	15.37	20230103	4180	-21.89	20220803	2830	15.37	20230103	1.16	N	267320	100	40 억	259376	N	N	3	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History