KissMeData/059100/price/prices-20230701.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160548	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6400	130	2	2.07	19504730	3077	11.43	6330	6440	6270	8150	4390	6270	6338.88	6.56	0	226	6430	6350	6270	6190	6110	6390	6230	35	1880	500	4510	10	1	7070860	453	13.91	1.27	12	0.04	460.00	5036.00	8930	20230417	-28.33	5760	20221122	11.11	8930	-28.33	20230417	6180	3.56	20230727	8930	-28.33	20230417	5760	11.11	20221122	1.89	N	059100	500	35 억	463521	N	N	N	N
3	20230731	150549	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6350	80	2	1.28	17903650	2826	10.50	6330	6440	6270	8150	4390	6270	6335.33	6.56	0	223	6430	6350	6270	6190	6110	6390	6230	35	1880	500	4510	10	1	7070860	449	13.80	1.26	12	0.04	460.00	5036.00	8930	20230417	-28.89	5760	20221122	10.24	8930	-28.89	20230417	6180	2.75	20230727	8930	-28.89	20230417	5760	10.24	20221122	1.89	N	059100	500	35 억	463521	N	N	N	N
4	20230731	140551	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6370	100	2	1.59	16931880	2673	9.93	6330	6440	6270	8150	4390	6270	6334.41	6.56	0	223	6430	6350	6270	6190	6110	6390	6230	35	1880	500	4510	10	1	7070860	450	13.85	1.26	12	0.04	460.00	5036.00	8930	20230417	-28.67	5760	20221122	10.59	8930	-28.67	20230417	6180	3.07	20230727	8930	-28.67	20230417	5760	10.59	20221122	1.89	N	059100	500	35 억	463521	N	N	N	N
5	20230731	130550	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6340	70	2	1.12	15871420	2506	9.31	6330	6440	6270	8150	4390	6270	6333.37	6.56	0	226	6430	6350	6270	6190	6110	6390	6230	35	1880	500	4510	10	1	7070860	448	13.78	1.26	12	0.04	460.00	5036.00	8930	20230417	-29.00	5760	20221122	10.07	8930	-29.00	20230417	6180	2.59	20230727	8930	-29.00	20230417	5760	10.07	20221122	1.89	N	059100	500	35 억	463521	N	N	N	N
6	20230731	120556	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6350	80	2	1.28	14629570	2310	8.58	6330	6440	6270	8150	4390	6270	6333.15	6.56	0	222	6430	6350	6270	6190	6110	6390	6230	35	1880	500	4510	10	1	7070860	449	13.80	1.26	12	0.03	460.00	5036.00	8930	20230417	-28.89	5760	20221122	10.24	8930	-28.89	20230417	6180	2.75	20230727	8930	-28.89	20230417	5760	10.24	20221122	1.89	N	059100	500	35 억	463521	N	N	N	N
7	20230731	110559	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6320	50	2	0.80	13006100	2053	7.63	6330	6440	6270	8150	4390	6270	6335.17	6.56	0	216	6430	6350	6270	6190	6110	6390	6230	35	1880	500	4510	10	1	7070860	447	13.74	1.25	12	0.03	460.00	5036.00	8930	20230417	-29.23	5760	20221122	9.72	8930	-29.23	20230417	6180	2.27	20230727	8930	-29.23	20230417	5760	9.72	20221122	1.89	N	059100	500	35 억	463521	N	N	N	N
8	20230731	100557	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6370	100	2	1.59	8405530	1323	4.92	6330	6440	6270	8150	4390	6270	6353.39	6.56	0	214	6430	6350	6270	6190	6110	6390	6230	35	1880	500	4510	10	1	7070860	450	13.85	1.26	12	0.02	460.00	5036.00	8930	20230417	-28.67	5760	20221122	10.59	8930	-28.67	20230417	6180	3.07	20230727	8930	-28.67	20230417	5760	10.59	20221122	1.89	N	059100	500	35 억	463521	N	N	N	N
9	20230731	090548	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6330	60	2	0.96	1386270	219	0.81	6330	6330	6330	8150	4390	6270	6330.00	6.56	0	12	6430	6350	6270	6190	6110	6390	6230	35	1880	500	4510	10	1	7070860	448	13.76	1.26	12	0.00	460.00	5036.00	8930	20230417	-29.12	5760	20221122	9.90	8930	-29.12	20230417	6180	2.43	20230727	8930	-29.12	20230417	5760	9.90	20221122	1.89	N	059100	500	35 억	463521	N	N	N	N
10	20230728	160551	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6270	80	2	1.29	167053200	26882	144.50	6220	6350	6190	8040	4340	6190	6214.31	6.32	0	16323	6583	6386	6283	6086	5983	6335	6035	35	1850	500	4450	10	1	7070860	443	13.63	1.25	12	0.38	460.00	5036.00	8930	20230417	-29.79	5760	20221122	8.85	8930	-29.79	20230417	6180	1.46	20230727	8930	-29.79	20230417	5760	8.85	20221122	1.92	N	059100	500	35 억	447193	N	N	N	N
11	20230728	150551	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6270	80	2	1.29	163447940	26307	141.41	6220	6350	6190	8040	4340	6190	6213.10	6.32	0	16241	6583	6386	6283	6086	5983	6335	6035	35	1850	500	4450	10	1	7070860	443	13.63	1.25	12	0.37	460.00	5036.00	8930	20230417	-29.79	5760	20221122	8.85	8930	-29.79	20230417	6180	1.46	20230727	8930	-29.79	20230417	5760	8.85	20221122	1.92	N	059100	500	35 억	447193	N	N	N	N
12	20230728	140548	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6300	110	2	1.78	154820170	24933	134.03	6220	6350	6190	8040	4340	6190	6209.45	6.32	0	15746	6583	6386	6283	6086	5983	6335	6035	35	1850	500	4450	10	1	7070860	445	13.70	1.25	12	0.35	460.00	5036.00	8930	20230417	-29.45	5760	20221122	9.38	8930	-29.45	20230417	6180	1.94	20230727	8930	-29.45	20230417	5760	9.38	20221122	1.92	N	059100	500	35 억	447193	N	N	N	N
13	20230728	130552	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6300	110	2	1.78	154619370	24901	133.85	6220	6350	6190	8040	4340	6190	6209.36	6.32	0	15746	6583	6386	6283	6086	5983	6335	6035	35	1850	500	4450	10	1	7070860	445	13.70	1.25	12	0.35	460.00	5036.00	8930	20230417	-29.45	5760	20221122	9.38	8930	-29.45	20230417	6180	1.94	20230727	8930	-29.45	20230417	5760	9.38	20221122	1.92	N	059100	500	35 억	447193	N	N	N	N
14	20230728	120549	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6250	60	2	0.97	142197550	22919	123.20	6220	6350	6190	8040	4340	6190	6204.35	6.32	0	16958	6583	6386	6283	6086	5983	6335	6035	35	1850	500	4450	10	1	7070860	442	13.59	1.24	12	0.32	460.00	5036.00	8930	20230417	-30.01	5760	20221122	8.51	8930	-30.01	20230417	6180	1.13	20230727	8930	-30.01	20230417	5760	8.51	20221122	1.92	N	059100	500	35 억	447193	N	N	N	N
15	20230728	110553	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6200	10	2	0.16	113525460	18295	98.34	6220	6350	6190	8040	4340	6190	6205.27	6.32	0	13744	6583	6386	6283	6086	5983	6335	6035	35	1850	500	4450	10	1	7070860	438	13.48	1.23	12	0.26	460.00	5036.00	8930	20230417	-30.57	5760	20221122	7.64	8930	-30.57	20230417	6180	0.32	20230727	8930	-30.57	20230417	5760	7.64	20221122	1.92	N	059100	500	35 억	447193	N	N	N	N
16	20230728	100546	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6280	90	2	1.45	89504150	14425	77.54	6220	6350	6190	8040	4340	6190	6204.79	6.32	0	11609	6583	6386	6283	6086	5983	6335	6035	35	1850	500	4450	10	1	7070860	444	13.65	1.25	12	0.20	460.00	5036.00	8930	20230417	-29.68	5760	20221122	9.03	8930	-29.68	20230417	6180	1.62	20230727	8930	-29.68	20230417	5760	9.03	20221122	1.92	N	059100	500	35 억	447193	N	N	N	N
17	20230728	090551	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6250	60	2	0.97	1219820	196	1.05	6220	6280	6210	8040	4340	6190	6223.57	6.32	0	-17	6583	6386	6283	6086	5983	6335	6035	35	1850	500	4450	10	1	7070860	442	13.59	1.24	12	0.00	460.00	5036.00	8930	20230417	-30.01	5760	20221122	8.51	8930	-30.01	20230417	6180	1.13	20230727	8930	-30.01	20230417	5760	8.51	20221122	1.92	N	059100	500	35 억	447193	N	N	N	N
18	20230727	160547	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6190	-60	5	-0.96	116770000	18603	59.11	6360	6480	6180	8120	4380	6250	6276.97	6.24	-5672	5504	6950	6600	6400	6050	5850	6500	5950	35	1870	500	4500	10	1	7070860	438	13.46	1.23	12	0.26	460.00	5036.00	8930	20230417	-30.68	5760	20221122	7.47	8930	-30.68	20230417	6180	0.16	20230727	8930	-30.68	20230417	5760	7.47	20221122	1.94	N	059100	500	35 억	441326	N	N	N	N
19	20230727	150548	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6250	0	3	0.00	106540360	16956	53.87	6360	6480	6220	8120	4380	6250	6283.34	6.24	-5672	5615	6950	6600	6400	6050	5850	6500	5950	35	1870	500	4500	10	1	7070860	442	13.59	1.24	12	0.24	460.00	5036.00	8930	20230417	-30.01	5760	20221122	8.51	8930	-30.01	20230417	6200	0.81	20230726	8930	-30.01	20230417	5760	8.51	20221122	1.94	N	059100	500	35 억	441326	N	N	N	N
20	20230727	140545	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6260	10	2	0.16	101611900	16169	51.37	6360	6480	6220	8120	4380	6250	6284.37	6.24	-5672	5433	6950	6600	6400	6050	5850	6500	5950	35	1870	500	4500	10	1	7070860	443	13.61	1.24	12	0.23	460.00	5036.00	8930	20230417	-29.90	5760	20221122	8.68	8930	-29.90	20230417	6200	0.97	20230726	8930	-29.90	20230417	5760	8.68	20221122	1.94	N	059100	500	35 억	441326	N	N	N	N
21	20230727	130545	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6300	50	2	0.80	67728620	10752	34.16	6360	6480	6250	8120	4380	6250	6299.16	6.24	-5672	2364	6950	6600	6400	6050	5850	6500	5950	35	1870	500	4500	10	1	7070860	445	13.70	1.25	12	0.15	460.00	5036.00	8930	20230417	-29.45	5760	20221122	9.38	8930	-29.45	20230417	6200	1.61	20230726	8930	-29.45	20230417	5760	9.38	20221122	1.94	N	059100	500	35 억	441326	N	N	N	N
22	20230727	120548	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6330	80	2	1.28	64794100	10287	32.68	6360	6480	6250	8120	4380	6250	6298.64	6.24	-5672	2317	6950	6600	6400	6050	5850	6500	5950	35	1870	500	4500	10	1	7070860	448	13.76	1.26	12	0.15	460.00	5036.00	8930	20230417	-29.12	5760	20221122	9.90	8930	-29.12	20230417	6200	2.10	20230726	8930	-29.12	20230417	5760	9.90	20221122	1.94	N	059100	500	35 억	441326	N	N	N	N
23	20230727	110547	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6270	20	2	0.32	41238660	6585	20.92	6360	6360	6250	8120	4380	6250	6262.51	6.24	-5672	3258	6950	6600	6400	6050	5850	6500	5950	35	1870	500	4500	10	1	7070860	443	13.63	1.25	12	0.09	460.00	5036.00	8930	20230417	-29.79	5760	20221122	8.85	8930	-29.79	20230417	6200	1.13	20230726	8930	-29.79	20230417	5760	8.85	20221122	1.94	N	059100	500	35 억	441326	N	N	N	N
24	20230727	100545	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6260	10	2	0.16	27285180	4357	13.84	6360	6360	6250	8120	4380	6250	6262.38	6.24	-5672	1350	6950	6600	6400	6050	5850	6500	5950	35	1870	500	4500	10	1	7070860	443	13.61	1.24	12	0.06	460.00	5036.00	8930	20230417	-29.90	5760	20221122	8.68	8930	-29.90	20230417	6200	0.97	20230726	8930	-29.90	20230417	5760	8.68	20221122	1.94	N	059100	500	35 억	441326	N	N	N	N
25	20230727	090545	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6250	0	3	0.00	0	0	0.00	0	0	0	8120	4380	6250	0.00	6.24	-5672	0	6950	6600	6400	6050	5850	6500	5950	35	1870	500	4500	10	1	7070860	442	13.59	1.24	12	0.00	460.00	5036.00	8930	20230417	-30.01	5760	20221122	8.51	8930	-30.01	20230417	6200	0.81	20230726	8930	-30.01	20230417	5760	8.51	20221122	1.94	N	059100	500	35 억	441326	N	N	N	N
26	20230726	160544	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6250	-120	5	-1.88	200370370	31474	85.12	6270	6750	6200	8280	4460	6370	6366.22	6.32	0	-5937	6603	6486	6413	6296	6223	6450	6260	35	1910	500	4580	10	1	7070860	442	13.59	1.24	12	0.45	460.00	5036.00	8930	20230417	-30.01	5760	20221122	8.51	8930	-30.01	20230417	6200	0.81	20230726	8930	-30.01	20230417	5760	8.51	20221122	1.94	N	059100	500	35 억	446998	N	N	N	N
27	20230726	150548	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6250	-120	5	-1.88	188329990	29544	79.90	6270	6750	6200	8280	4460	6370	6374.56	6.32	0	-5916	6603	6486	6413	6296	6223	6450	6260	35	1910	500	4580	10	1	7070860	442	13.59	1.24	12	0.42	460.00	5036.00	8930	20230417	-30.01	5760	20221122	8.51	8930	-30.01	20230417	6200	0.81	20230726	8930	-30.01	20230417	5760	8.51	20221122	1.94	N	059100	500	35 억	446998	N	N	N	N
28	20230726	140544	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6250	-120	5	-1.88	172558510	27029	73.10	6270	6750	6200	8280	4460	6370	6384.20	6.32	0	-6135	6603	6486	6413	6296	6223	6450	6260	35	1910	500	4580	10	1	7070860	442	13.59	1.24	12	0.38	460.00	5036.00	8930	20230417	-30.01	5760	20221122	8.51	8930	-30.01	20230417	6200	0.81	20230726	8930	-30.01	20230417	5760	8.51	20221122	1.94	N	059100	500	35 억	446998	N	N	N	N
29	20230726	130542	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6210	-160	5	-2.51	150620480	23526	63.63	6270	6750	6210	8280	4460	6370	6402.30	6.32	0	-4719	6603	6486	6413	6296	6223	6450	6260	35	1910	500	4580	10	1	7070860	439	13.50	1.23	12	0.33	460.00	5036.00	8930	20230417	-30.46	5760	20221122	7.81	8930	-30.46	20230417	6210	0.00	20230726	8930	-30.46	20230417	5760	7.81	20221122	1.94	N	059100	500	35 억	446998	N	N	N	N
30	20230726	120544	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6370	0	3	0.00	119656220	18584	50.26	6270	6750	6260	8280	4460	6370	6438.67	6.32	0	-3729	6603	6486	6413	6296	6223	6450	6260	35	1910	500	4580	10	1	7070860	450	13.85	1.26	12	0.26	460.00	5036.00	8930	20230417	-28.67	5760	20221122	10.59	8930	-28.67	20230417	6260	1.76	20230726	8930	-28.67	20230417	5760	10.59	20221122	1.94	N	059100	500	35 억	446998	N	N	N	N
31	20230726	110541	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6320	-50	5	-0.78	111470380	17292	46.77	6270	6750	6260	8280	4460	6370	6446.36	6.32	0	-3989	6603	6486	6413	6296	6223	6450	6260	35	1910	500	4580	10	1	7070860	447	13.74	1.25	12	0.24	460.00	5036.00	8930	20230417	-29.23	5760	20221122	9.72	8930	-29.23	20230417	6260	0.96	20230726	8930	-29.23	20230417	5760	9.72	20221122	1.94	N	059100	500	35 억	446998	N	N	N	N
32	20230726	100545	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6260	-110	5	-1.73	80063380	12285	33.22	6270	6750	6260	8280	4460	6370	6517.17	6.32	0	-3576	6603	6486	6413	6296	6223	6450	6260	35	1910	500	4580	10	1	7070860	443	13.61	1.24	12	0.17	460.00	5036.00	8930	20230417	-29.90	5760	20221122	8.68	8930	-29.90	20230417	6260	0.00	20230726	8930	-29.90	20230417	5760	8.68	20221122	1.94	N	059100	500	35 억	446998	N	N	N	N
33	20230726	090540	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6330	-40	5	-0.63	3717920	592	1.60	6270	6330	6270	8280	4460	6370	6280.27	6.32	0	229	6603	6486	6413	6296	6223	6450	6260	35	1910	500	4580	10	1	7070860	448	13.76	1.26	12	0.01	460.00	5036.00	8930	20230417	-29.12	5760	20221122	9.90	8930	-29.12	20230417	6270	0.96	20230726	8930	-29.12	20230417	5760	9.90	20221122	1.94	N	059100	500	35 억	446998	N	N	N	N
34	20230725	160539	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6370	-130	5	-2.00	237300020	36966	101.14	6500	6530	6340	8450	4550	6500	6419.43	6.37	0	-3579	6793	6646	6523	6376	6253	6585	6315	35	1950	500	4680	10	1	7070860	450	13.85	1.26	12	0.52	460.00	5036.00	8930	20230417	-28.67	5760	20221122	10.59	8930	-28.67	20230417	6340	0.47	20230725	8930	-28.67	20230417	5760	10.59	20221122	2.13	N	059100	500	35 억	450547	N	N	N	N
35	20230725	150536	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6390	-110	5	-1.69	228357400	35560	97.29	6500	6530	6340	8450	4550	6500	6421.75	6.37	0	-3483	6793	6646	6523	6376	6253	6585	6315	35	1950	500	4680	10	1	7070860	452	13.89	1.27	12	0.50	460.00	5036.00	8930	20230417	-28.44	5760	20221122	10.94	8930	-28.44	20230417	6340	0.79	20230725	8930	-28.44	20230417	5760	10.94	20221122	2.13	N	059100	500	35 억	450547	N	N	N	N
36	20230725	140535	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6420	-80	5	-1.23	188584640	29317	80.21	6500	6530	6350	8450	4550	6500	6432.60	6.37	0	-405	6793	6646	6523	6376	6253	6585	6315	35	1950	500	4680	10	1	7070860	454	13.96	1.27	12	0.41	460.00	5036.00	8930	20230417	-28.11	5760	20221122	11.46	8930	-28.11	20230417	6350	1.10	20230725	8930	-28.11	20230417	5760	11.46	20221122	2.13	N	059100	500	35 억	450547	N	N	N	N
37	20230725	130540	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6440	-60	5	-0.92	151757820	23550	64.43	6500	6530	6380	8450	4550	6500	6444.07	6.37	0	3253	6793	6646	6523	6376	6253	6585	6315	35	1950	500	4680	10	1	7070860	455	14.00	1.28	12	0.33	460.00	5036.00	8930	20230417	-27.88	5760	20221122	11.81	8930	-27.88	20230417	6370	1.10	20230314	8930	-27.88	20230417	5760	11.81	20221122	2.13	N	059100	500	35 억	450547	N	N	N	N
38	20230725	120541	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6430	-70	5	-1.08	145768080	22616	61.88	6500	6530	6380	8450	4550	6500	6445.35	6.37	0	3194	6793	6646	6523	6376	6253	6585	6315	35	1950	500	4680	10	1	7070860	455	13.98	1.28	12	0.32	460.00	5036.00	8930	20230417	-28.00	5760	20221122	11.63	8930	-28.00	20230417	6370	0.94	20230314	8930	-28.00	20230417	5760	11.63	20221122	2.13	N	059100	500	35 억	450547	N	N	N	N
39	20230725	110537	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6470	-30	5	-0.46	133076490	20647	56.49	6500	6530	6380	8450	4550	6500	6445.32	6.37	0	2885	6793	6646	6523	6376	6253	6585	6315	35	1950	500	4680	10	1	7070860	457	14.07	1.28	12	0.29	460.00	5036.00	8930	20230417	-27.55	5760	20221122	12.33	8930	-27.55	20230417	6370	1.57	20230314	8930	-27.55	20230417	5760	12.33	20221122	2.13	N	059100	500	35 억	450547	N	N	N	N
40	20230725	100537	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6500	0	3	0.00	45184690	6984	19.11	6500	6530	6420	8450	4550	6500	6469.74	6.37	0	730	6793	6646	6523	6376	6253	6585	6315	35	1950	500	4680	10	1	7070860	460	14.13	1.29	12	0.10	460.00	5036.00	8930	20230417	-27.21	5760	20221122	12.85	8930	-27.21	20230417	6370	2.04	20230314	8930	-27.21	20230417	5760	12.85	20221122	2.13	N	059100	500	35 억	450547	N	N	N	N
41	20230725	090537	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6420	-80	5	-1.23	2873010	442	1.21	6500	6510	6420	8450	4550	6500	6500.02	6.37	0	19	6793	6646	6523	6376	6253	6585	6315	35	1950	500	4680	10	1	7070860	454	13.96	1.27	12	0.01	460.00	5036.00	8930	20230417	-28.11	5760	20221122	11.46	8930	-28.11	20230417	6370	0.78	20230314	8930	-28.11	20230417	5760	11.46	20221122	2.13	N	059100	500	35 억	450547	N	N	N	N
42	20230724	160540	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6500	-110	5	-1.66	237052890	36549	121.06	6610	6670	6400	8590	4630	6610	6485.89	6.57	0	-13935	7123	6866	6693	6436	6263	6780	6350	35	1980	500	4750	10	1	7070860	460	14.13	1.29	12	0.52	460.00	5036.00	8930	20230417	-27.21	5760	20221122	12.85	8930	-27.21	20230417	6370	2.04	20230314	8930	-27.21	20230417	5760	12.85	20221122	2.12	N	059100	500	35 억	464527	N	N	N	N
43	20230724	150535	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6510	-100	5	-1.51	229176910	35337	117.05	6610	6670	6400	8590	4630	6610	6485.47	6.57	0	-13848	7123	6866	6693	6436	6263	6780	6350	35	1980	500	4750	10	1	7070860	460	14.15	1.29	12	0.50	460.00	5036.00	8930	20230417	-27.10	5760	20221122	13.02	8930	-27.10	20230417	6370	2.20	20230314	8930	-27.10	20230417	5760	13.02	20221122	2.12	N	059100	500	35 억	464527	N	N	N	N
44	20230724	140534	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6520	-90	5	-1.36	216811790	33431	110.74	6610	6670	6400	8590	4630	6610	6485.35	6.57	0	-13266	7123	6866	6693	6436	6263	6780	6350	35	1980	500	4750	10	1	7070860	461	14.17	1.29	12	0.47	460.00	5036.00	8930	20230417	-26.99	5760	20221122	13.19	8930	-26.99	20230417	6370	2.35	20230314	8930	-26.99	20230417	5760	13.19	20221122	2.12	N	059100	500	35 억	464527	N	N	N	N
45	20230724	130534	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6470	-140	5	-2.12	161877050	24912	82.52	6610	6670	6420	8590	4630	6610	6497.95	6.57	0	-11377	7123	6866	6693	6436	6263	6780	6350	35	1980	500	4750	10	1	7070860	457	14.07	1.28	12	0.35	460.00	5036.00	8930	20230417	-27.55	5760	20221122	12.33	8930	-27.55	20230417	6370	1.57	20230314	8930	-27.55	20230417	5760	12.33	20221122	2.12	N	059100	500	35 억	464527	N	N	N	N
46	20230724	120535	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6530	-80	5	-1.21	139332820	21432	70.99	6610	6670	6420	8590	4630	6610	6501.16	6.57	0	-9850	7123	6866	6693	6436	6263	6780	6350	35	1980	500	4750	10	1	7070860	462	14.20	1.30	12	0.30	460.00	5036.00	8930	20230417	-26.88	5760	20221122	13.37	8930	-26.88	20230417	6370	2.51	20230314	8930	-26.88	20230417	5760	13.37	20221122	2.12	N	059100	500	35 억	464527	N	N	N	N
47	20230724	110538	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6520	-90	5	-1.36	139319760	21430	70.98	6610	6670	6420	8590	4630	6610	6501.16	6.57	0	-9848	7123	6866	6693	6436	6263	6780	6350	35	1980	500	4750	10	1	7070860	461	14.17	1.29	12	0.30	460.00	5036.00	8930	20230417	-26.99	5760	20221122	13.19	8930	-26.99	20230417	6370	2.35	20230314	8930	-26.99	20230417	5760	13.19	20221122	2.12	N	059100	500	35 억	464527	N	N	N	N
48	20230724	100533	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6520	-90	5	-1.36	128852150	19825	65.67	6610	6670	6420	8590	4630	6610	6499.48	6.57	0	-9329	7123	6866	6693	6436	6263	6780	6350	35	1980	500	4750	10	1	7070860	461	14.17	1.29	12	0.28	460.00	5036.00	8930	20230417	-26.99	5760	20221122	13.19	8930	-26.99	20230417	6370	2.35	20230314	8930	-26.99	20230417	5760	13.19	20221122	2.12	N	059100	500	35 억	464527	N	N	N	N
49	20230724	090535	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6580	-30	5	-0.45	5701690	867	2.87	6610	6670	6530	8590	4630	6610	6576.34	6.57	0	-371	7123	6866	6693	6436	6263	6780	6350	35	1980	500	4750	10	1	7070860	465	14.30	1.31	12	0.01	460.00	5036.00	8930	20230417	-26.32	5760	20221122	14.24	8930	-26.32	20230417	6370	3.30	20230314	8930	-26.32	20230417	5760	14.24	20221122	2.12	N	059100	500	35 억	464527	N	N	N	N
50	20230721	160530	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6610	-40	5	-0.60	201190030	30190	143.81	6650	6950	6520	8640	4660	6650	6664.13	6.65	0	-5364	6876	6762	6686	6572	6496	6725	6535	35	1990	500	4780	10	1	7070860	467	14.37	1.31	12	0.43	460.00	5036.00	8930	20230417	-25.98	5760	20221122	14.76	8930	-25.98	20230417	6370	3.77	20230314	8930	-25.98	20230417	5760	14.76	20221122	2.20	N	059100	500	35 억	470095	N	N	N	N
51	20230721	150534	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6680	30	2	0.45	186954830	28040	133.57	6650	6950	6520	8640	4660	6650	6667.44	6.65	0	-4034	6876	6762	6686	6572	6496	6725	6535	35	1990	500	4780	10	1	7070860	472	14.52	1.33	12	0.40	460.00	5036.00	8930	20230417	-25.20	5760	20221122	15.97	8930	-25.20	20230417	6370	4.87	20230314	8930	-25.20	20230417	5760	15.97	20221122	2.20	N	059100	500	35 억	470095	N	N	N	N
52	20230721	140530	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6690	40	2	0.60	154367920	23140	110.23	6650	6950	6520	8640	4660	6650	6671.05	6.65	0	-3617	6876	6762	6686	6572	6496	6725	6535	35	1990	500	4780	10	1	7070860	473	14.54	1.33	12	0.33	460.00	5036.00	8930	20230417	-25.08	5760	20221122	16.15	8930	-25.08	20230417	6370	5.02	20230314	8930	-25.08	20230417	5760	16.15	20221122	2.20	N	059100	500	35 억	470095	N	N	N	N
53	20230721	130532	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6750	100	2	1.50	108617270	16324	77.76	6650	6950	6520	8640	4660	6650	6653.84	6.65	0	-3137	6876	6762	6686	6572	6496	6725	6535	35	1990	500	4780	10	1	7070860	477	14.67	1.34	12	0.23	460.00	5036.00	8930	20230417	-24.41	5760	20221122	17.19	8930	-24.41	20230417	6370	5.97	20230314	8930	-24.41	20230417	5760	17.19	20221122	2.20	N	059100	500	35 억	470095	N	N	N	N
54	20230721	120538	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6750	100	2	1.50	97509490	14695	70.00	6650	6950	6520	8640	4660	6650	6635.55	6.65	0	-1907	6876	6762	6686	6572	6496	6725	6535	35	1990	500	4780	10	1	7070860	477	14.67	1.34	12	0.21	460.00	5036.00	8930	20230417	-24.41	5760	20221122	17.19	8930	-24.41	20230417	6370	5.97	20230314	8930	-24.41	20230417	5760	17.19	20221122	2.20	N	059100	500	35 억	470095	N	N	N	N
55	20230721	110535	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6750	100	2	1.50	89730620	13551	64.55	6650	6950	6520	8640	4660	6650	6621.68	6.65	0	-1480	6876	6762	6686	6572	6496	6725	6535	35	1990	500	4780	10	1	7070860	477	14.67	1.34	12	0.19	460.00	5036.00	8930	20230417	-24.41	5760	20221122	17.19	8930	-24.41	20230417	6370	5.97	20230314	8930	-24.41	20230417	5760	17.19	20221122	2.20	N	059100	500	35 억	470095	N	N	N	N
56	20230721	100534	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6690	40	2	0.60	71461450	10855	51.71	6650	6900	6520	8640	4660	6650	6583.23	6.65	0	-588	6876	6762	6686	6572	6496	6725	6535	35	1990	500	4780	10	1	7070860	473	14.54	1.33	12	0.15	460.00	5036.00	8930	20230417	-25.08	5760	20221122	16.15	8930	-25.08	20230417	6370	5.02	20230314	8930	-25.08	20230417	5760	16.15	20221122	2.20	N	059100	500	35 억	470095	N	N	N	N
57	20230721	090535	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6610	-40	5	-0.60	3783010	569	2.71	6650	6650	6610	8640	4660	6650	6648.51	6.65	0	-21	6876	6762	6686	6572	6496	6725	6535	35	1990	500	4780	10	1	7070860	467	14.37	1.31	12	0.01	460.00	5036.00	8930	20230417	-25.98	5760	20221122	14.76	8930	-25.98	20230417	6370	3.77	20230314	8930	-25.98	20230417	5760	14.76	20221122	2.20	N	059100	500	35 억	470095	N	N	N	N
58	20230720	160530	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6650	-130	5	-1.92	140244600	20962	50.15	6780	6800	6610	8810	4750	6780	6690.42	6.69	0	-2876	6980	6880	6740	6640	6500	6810	6570	35	2030	500	4880	10	1	7070860	470	14.46	1.32	12	0.30	460.00	5036.00	8930	20230417	-25.53	5760	20221122	15.45	8930	-25.53	20230417	6370	4.40	20230314	8930	-25.53	20230417	5760	15.45	20221122	2.16	N	059100	500	35 억	472959	N	N	N	N
59	20230720	150529	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6690	-90	5	-1.33	105617350	15765	37.71	6780	6800	6610	8810	4750	6780	6699.48	6.69	0	-2721	6980	6880	6740	6640	6500	6810	6570	35	2030	500	4880	10	1	7070860	473	14.54	1.33	12	0.22	460.00	5036.00	8930	20230417	-25.08	5760	20221122	16.15	8930	-25.08	20230417	6370	5.02	20230314	8930	-25.08	20230417	5760	16.15	20221122	2.16	N	059100	500	35 억	472959	N	N	N	N
60	20230720	140528	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6720	-60	5	-0.88	57187250	8524	20.39	6780	6800	6610	8810	4750	6780	6708.97	6.69	0	-2937	6980	6880	6740	6640	6500	6810	6570	35	2030	500	4880	10	1	7070860	475	14.61	1.33	12	0.12	460.00	5036.00	8930	20230417	-24.75	5760	20221122	16.67	8930	-24.75	20230417	6370	5.49	20230314	8930	-24.75	20230417	5760	16.67	20221122	2.16	N	059100	500	35 억	472959	N	N	N	N
61	20230720	130528	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6780	0	3	0.00	54353520	8105	19.39	6780	6780	6610	8810	4750	6780	6706.17	6.69	0	-2753	6980	6880	6740	6640	6500	6810	6570	35	2030	500	4880	10	1	7070860	479	14.74	1.35	12	0.11	460.00	5036.00	8930	20230417	-24.08	5760	20221122	17.71	8930	-24.08	20230417	6370	6.44	20230314	8930	-24.08	20230417	5760	17.71	20221122	2.16	N	059100	500	35 억	472959	N	N	N	N
62	20230720	120533	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6730	-50	5	-0.74	45746350	6826	16.33	6780	6780	6610	8810	4750	6780	6701.78	6.69	0	-2659	6980	6880	6740	6640	6500	6810	6570	35	2030	500	4880	10	1	7070860	476	14.63	1.34	12	0.10	460.00	5036.00	8930	20230417	-24.64	5760	20221122	16.84	8930	-24.64	20230417	6370	5.65	20230314	8930	-24.64	20230417	5760	16.84	20221122	2.16	N	059100	500	35 억	472959	N	N	N	N
63	20230720	110532	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6710	-70	5	-1.03	35046770	5234	12.52	6780	6780	6610	8810	4750	6780	6695.98	6.69	0	-2149	6980	6880	6740	6640	6500	6810	6570	35	2030	500	4880	10	1	7070860	474	14.59	1.33	12	0.07	460.00	5036.00	8930	20230417	-24.86	5760	20221122	16.49	8930	-24.86	20230417	6370	5.34	20230314	8930	-24.86	20230417	5760	16.49	20221122	2.16	N	059100	500	35 억	472959	N	N	N	N
64	20230720	100528	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6740	-40	5	-0.59	33243300	4966	11.88	6780	6780	6610	8810	4750	6780	6694.18	6.69	0	-2005	6980	6880	6740	6640	6500	6810	6570	35	2030	500	4880	10	1	7070860	477	14.65	1.34	12	0.07	460.00	5036.00	8930	20230417	-24.52	5760	20221122	17.01	8930	-24.52	20230417	6370	5.81	20230314	8930	-24.52	20230417	5760	17.01	20221122	2.16	N	059100	500	35 억	472959	N	N	N	N
65	20230720	090527	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6670	-110	5	-1.62	7001070	1036	2.48	6780	6780	6660	8810	4750	6780	6757.79	6.69	0	-825	6980	6880	6740	6640	6500	6810	6570	35	2030	500	4880	10	1	7070860	472	14.50	1.32	12	0.01	460.00	5036.00	8930	20230417	-25.31	5760	20221122	15.80	8930	-25.31	20230417	6370	4.71	20230314	8930	-25.31	20230417	5760	15.80	20221122	2.16	N	059100	500	35 억	472959	N	N	N	N
66	20230719	160538	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6780	-20	5	-0.29	281156940	41801	9.00	6800	6840	6600	8840	4760	6800	6726.08	6.72	0	-2439	8513	7656	7123	6266	5733	7390	6000	35	2040	500	4890	10	1	7070860	479	14.74	1.35	12	0.59	460.00	5036.00	8930	20230417	-24.08	5760	20221122	17.71	8930	-24.08	20230417	6370	6.44	20230314	8930	-24.08	20230417	5760	17.71	20221122	2.21	N	059100	500	35 억	475227	N	N	N	N
67	20230719	150536	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6710	-90	5	-1.32	273899170	40728	8.77	6800	6840	6600	8840	4760	6800	6725.08	6.72	0	-2368	8513	7656	7123	6266	5733	7390	6000	35	2040	500	4890	10	1	7070860	474	14.59	1.33	12	0.58	460.00	5036.00	8930	20230417	-24.86	5760	20221122	16.49	8930	-24.86	20230417	6370	5.34	20230314	8930	-24.86	20230417	5760	16.49	20221122	2.21	N	059100	500	35 억	475227	N	N	N	N
68	20230719	140537	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6760	-40	5	-0.59	253256090	37653	8.11	6800	6840	6600	8840	4760	6800	6726.05	6.72	0	-1363	8513	7656	7123	6266	5733	7390	6000	35	2040	500	4890	10	1	7070860	478	14.70	1.34	12	0.53	460.00	5036.00	8930	20230417	-24.30	5760	20221122	17.36	8930	-24.30	20230417	6370	6.12	20230314	8930	-24.30	20230417	5760	17.36	20221122	2.21	N	059100	500	35 억	475227	N	N	N	N
69	20230719	130531	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6780	-20	5	-0.29	232023800	34500	7.43	6800	6840	6600	8840	4760	6800	6725.33	6.72	0	-85	8513	7656	7123	6266	5733	7390	6000	35	2040	500	4890	10	1	7070860	479	14.74	1.35	12	0.49	460.00	5036.00	8930	20230417	-24.08	5760	20221122	17.71	8930	-24.08	20230417	6370	6.44	20230314	8930	-24.08	20230417	5760	17.71	20221122	2.21	N	059100	500	35 억	475227	N	N	N	N
70	20230719	120537	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6720	-80	5	-1.18	228460380	33972	7.31	6800	6840	6600	8840	4760	6800	6724.96	6.72	0	-26	8513	7656	7123	6266	5733	7390	6000	35	2040	500	4890	10	1	7070860	475	14.61	1.33	12	0.48	460.00	5036.00	8930	20230417	-24.75	5760	20221122	16.67	8930	-24.75	20230417	6370	5.49	20230314	8930	-24.75	20230417	5760	16.67	20221122	2.21	N	059100	500	35 억	475227	N	N	N	N
71	20230719	110538	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6800	0	3	0.00	195266750	29059	6.26	6800	6840	6600	8840	4760	6800	6719.67	6.72	0	262	8513	7656	7123	6266	5733	7390	6000	35	2040	500	4890	10	1	7070860	481	14.78	1.35	12	0.41	460.00	5036.00	8930	20230417	-23.85	5760	20221122	18.06	8930	-23.85	20230417	6370	6.75	20230314	8930	-23.85	20230417	5760	18.06	20221122	2.21	N	059100	500	35 억	475227	N	N	N	N
72	20230719	100533	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6750	-50	5	-0.74	147135260	21955	4.73	6800	6800	6600	8840	4760	6800	6701.67	6.72	0	-2032	8513	7656	7123	6266	5733	7390	6000	35	2040	500	4890	10	1	7070860	477	14.67	1.34	12	0.31	460.00	5036.00	8930	20230417	-24.41	5760	20221122	17.19	8930	-24.41	20230417	6370	5.97	20230314	8930	-24.41	20230417	5760	17.19	20221122	2.21	N	059100	500	35 억	475227	N	N	N	N
73	20230719	090532	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6730	-70	5	-1.03	14668440	2166	0.47	6800	6800	6730	8840	4760	6800	6772.13	6.72	0	-107	8513	7656	7123	6266	5733	7390	6000	35	2040	500	4890	10	1	7070860	476	14.63	1.34	12	0.03	460.00	5036.00	8930	20230417	-24.64	5760	20221122	16.84	8930	-24.64	20230417	6370	5.65	20230314	8930	-24.64	20230417	5760	16.84	20221122	2.21	N	059100	500	35 억	475227	N	N	N	N
74	20230718	160533	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6800	-90	5	-1.31	3401054190	462019	2757.01	6820	7980	6590	8950	4830	6890	7361.60	6.99	0	-18420	7203	7046	6913	6756	6623	6980	6690	35	2060	500	4960	10	1	7070860	481	14.78	1.35	12	6.53	460.00	5036.00	8930	20230417	-23.85	5760	20221122	18.06	8930	-23.85	20230417	6370	6.75	20230314	8930	-23.85	20230417	5760	18.06	20221122	2.23	N	059100	500	35 억	494373	N	N	N	N
75	20230718	150532	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6780	-110	5	-1.60	3339781470	452998	2703.17	6820	7980	6590	8950	4830	6890	7372.62	6.99	0	-19378	7203	7046	6913	6756	6623	6980	6690	35	2060	500	4960	10	1	7070860	479	14.74	1.35	12	6.41	460.00	5036.00	8930	20230417	-24.08	5760	20221122	17.71	8930	-24.08	20230417	6370	6.44	20230314	8930	-24.08	20230417	5760	17.71	20221122	2.23	N	059100	500	35 억	494373	N	N	N	N
76	20230718	140530	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6940	50	2	0.73	2776223080	370236	2209.31	6820	7980	6800	8950	4830	6890	7498.52	6.99	0	-27964	7203	7046	6913	6756	6623	6980	6690	35	2060	500	4960	10	1	7070860	491	15.09	1.38	12	5.24	460.00	5036.00	8930	20230417	-22.28	5760	20221122	20.49	8930	-22.28	20230417	6370	8.95	20230314	8930	-22.28	20230417	5760	20.49	20221122	2.23	N	059100	500	35 억	494373	N	N	N	N
77	20230718	130530	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7280	390	2	5.66	284117180	40538	241.90	6820	7320	6800	8950	4830	6890	7008.66	6.99	0	-486	7203	7046	6913	6756	6623	6980	6690	35	2060	500	4960	10	1	7070860	515	15.83	1.45	12	0.57	460.00	5036.00	8930	20230417	-18.48	5760	20221122	26.39	8930	-18.48	20230417	6370	14.29	20230314	8930	-18.48	20230417	5760	26.39	20221122	2.23	N	059100	500	35 억	494373	N	N	N	N
78	20230718	120534	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7070	180	2	2.61	166685610	24011	143.28	6820	7090	6800	8950	4830	6890	6942.05	6.99	0	363	7203	7046	6913	6756	6623	6980	6690	35	2060	500	4960	10	1	7070860	500	15.37	1.40	12	0.34	460.00	5036.00	8930	20230417	-20.83	5760	20221122	22.74	8930	-20.83	20230417	6370	10.99	20230314	8930	-20.83	20230417	5760	22.74	20221122	2.23	N	059100	500	35 억	494373	N	N	N	N
79	20230718	110534	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6940	50	2	0.73	121832840	17640	105.26	6820	7020	6800	8950	4830	6890	6906.62	6.99	0	-3578	7203	7046	6913	6756	6623	6980	6690	35	2060	500	4960	10	1	7070860	491	15.09	1.38	12	0.25	460.00	5036.00	8930	20230417	-22.28	5760	20221122	20.49	8930	-22.28	20230417	6370	8.95	20230314	8930	-22.28	20230417	5760	20.49	20221122	2.23	N	059100	500	35 억	494373	N	N	N	N
80	20230718	100528	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6810	-80	5	-1.16	62434860	9113	54.38	6820	6940	6810	8950	4830	6890	6851.19	6.99	0	-2287	7203	7046	6913	6756	6623	6980	6690	35	2060	500	4960	10	1	7070860	482	14.80	1.35	12	0.13	460.00	5036.00	8930	20230417	-23.74	5760	20221122	18.23	8930	-23.74	20230417	6370	6.91	20230314	8930	-23.74	20230417	5760	18.23	20221122	2.23	N	059100	500	35 억	494373	N	N	N	N
81	20230718	090529	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6940	50	2	0.73	771860	113	0.67	6820	6940	6820	8950	4830	6890	6830.62	6.99	0	-10	7203	7046	6913	6756	6623	6980	6690	35	2060	500	4960	10	1	7070860	491	15.09	1.38	12	0.00	460.00	5036.00	8930	20230417	-22.28	5760	20221122	20.49	8930	-22.28	20230417	6370	8.95	20230314	8930	-22.28	20230417	5760	20.49	20221122	2.23	N	059100	500	35 억	494373	N	N	N	N
82	20230717	160531	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6890	0	3	0.00	114617030	16674	140.07	6950	7070	6780	8950	4830	6890	6874.00	7.01	0	-1026	7190	7040	6950	6800	6710	7115	6875	35	2060	500	4960	10	1	7070860	487	14.98	1.37	12	0.24	460.00	5036.00	8930	20230417	-22.84	5760	20221122	19.62	8930	-22.84	20230417	6370	8.16	20230314	8930	-22.84	20230417	5760	19.62	20221122	2.34	N	059100	500	35 억	495359	N	N	N	N
83	20230717	150528	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6870	-20	5	-0.29	114389540	16641	139.79	6950	7070	6780	8950	4830	6890	6873.96	7.01	0	-1023	7190	7040	6950	6800	6710	7115	6875	35	2060	500	4960	10	1	7070860	486	14.93	1.36	12	0.24	460.00	5036.00	8930	20230417	-23.07	5760	20221122	19.27	8930	-23.07	20230417	6370	7.85	20230314	8930	-23.07	20230417	5760	19.27	20221122	2.34	N	059100	500	35 억	495359	N	N	N	N
84	20230717	140529	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6890	0	3	0.00	80175010	11717	98.43	6950	6950	6780	8950	4830	6890	6842.62	7.01	0	-949	7190	7040	6950	6800	6710	7115	6875	35	2060	500	4960	10	1	7070860	487	14.98	1.37	12	0.17	460.00	5036.00	8930	20230417	-22.84	5760	20221122	19.62	8930	-22.84	20230417	6370	8.16	20230314	8930	-22.84	20230417	5760	19.62	20221122	2.34	N	059100	500	35 억	495359	N	N	N	N
85	20230717	130526	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6860	-30	5	-0.44	77681950	11355	95.39	6950	6950	6780	8950	4830	6890	6841.21	7.01	0	-662	7190	7040	6950	6800	6710	7115	6875	35	2060	500	4960	10	1	7070860	485	14.91	1.36	12	0.16	460.00	5036.00	8930	20230417	-23.18	5760	20221122	19.10	8930	-23.18	20230417	6370	7.69	20230314	8930	-23.18	20230417	5760	19.10	20221122	2.34	N	059100	500	35 억	495359	N	N	N	N
86	20230717	120531	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6840	-50	5	-0.73	39895880	5847	49.12	6950	6950	6780	8950	4830	6890	6823.31	7.01	0	-557	7190	7040	6950	6800	6710	7115	6875	35	2060	500	4960	10	1	7070860	484	14.87	1.36	12	0.08	460.00	5036.00	8930	20230417	-23.40	5760	20221122	18.75	8930	-23.40	20230417	6370	7.38	20230314	8930	-23.40	20230417	5760	18.75	20221122	2.34	N	059100	500	35 억	495359	N	N	N	N
87	20230717	110525	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6810	-80	5	-1.16	37330880	5472	45.97	6950	6950	6780	8950	4830	6890	6822.16	7.01	0	-336	7190	7040	6950	6800	6710	7115	6875	35	2060	500	4960	10	1	7070860	482	14.80	1.35	12	0.08	460.00	5036.00	8930	20230417	-23.74	5760	20221122	18.23	8930	-23.74	20230417	6370	6.91	20230314	8930	-23.74	20230417	5760	18.23	20221122	2.34	N	059100	500	35 억	495359	N	N	N	N
88	20230717	100527	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6830	-60	5	-0.87	33286470	4879	40.99	6950	6950	6780	8950	4830	6890	6822.40	7.01	0	-320	7190	7040	6950	6800	6710	7115	6875	35	2060	500	4960	10	1	7070860	483	14.85	1.36	12	0.07	460.00	5036.00	8930	20230417	-23.52	5760	20221122	18.58	8930	-23.52	20230417	6370	7.22	20230314	8930	-23.52	20230417	5760	18.58	20221122	2.34	N	059100	500	35 억	495359	N	N	N	N
89	20230717	090525	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6820	-70	5	-1.02	2555920	374	3.14	6950	6950	6820	8950	4830	6890	6834.01	7.01	0	-371	7190	7040	6950	6800	6710	7115	6875	35	2060	500	4960	10	1	7070860	482	14.83	1.35	12	0.01	460.00	5036.00	8930	20230417	-23.63	5760	20221122	18.40	8930	-23.63	20230417	6370	7.06	20230314	8930	-23.63	20230417	5760	18.40	20221122	2.34	N	059100	500	35 억	495359	N	N	N	N
90	20230714	160525	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6890	-60	5	-0.86	82495930	11904	66.33	6870	7100	6860	9030	4870	6950	6930.85	7.06	0	-4142	7196	7072	6976	6852	6756	7025	6805	35	2080	500	5000	10	1	7070860	487	14.98	1.37	12	0.17	460.00	5036.00	8930	20230417	-22.84	5760	20221122	19.62	8930	-22.84	20230417	6370	8.16	20230314	8930	-22.84	20230417	5760	19.62	20221122	2.33	N	059100	500	35 억	499501	N	N	N	N
91	20230714	150528	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6900	-50	5	-0.72	76782020	11078	61.73	6870	7100	6860	9030	4870	6950	6931.04	7.06	0	-3932	7196	7072	6976	6852	6756	7025	6805	35	2080	500	5000	10	1	7070860	488	15.00	1.37	12	0.16	460.00	5036.00	8930	20230417	-22.73	5760	20221122	19.79	8930	-22.73	20230417	6370	8.32	20230314	8930	-22.73	20230417	5760	19.79	20221122	2.33	N	059100	500	35 억	499501	N	N	N	N
92	20230714	140530	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6910	-40	5	-0.58	70283840	10137	56.49	6870	7100	6860	9030	4870	6950	6933.40	7.06	0	-3916	7196	7072	6976	6852	6756	7025	6805	35	2080	500	5000	10	1	7070860	489	15.02	1.37	12	0.14	460.00	5036.00	8930	20230417	-22.62	5760	20221122	19.97	8930	-22.62	20230417	6370	8.48	20230314	8930	-22.62	20230417	5760	19.97	20221122	2.33	N	059100	500	35 억	499501	N	N	N	N
93	20230714	130523	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6980	30	2	0.43	68588250	9892	55.12	6870	7100	6860	9030	4870	6950	6933.71	7.06	0	-3914	7196	7072	6976	6852	6756	7025	6805	35	2080	500	5000	10	1	7070860	494	15.17	1.39	12	0.14	460.00	5036.00	8930	20230417	-21.84	5760	20221122	21.18	8930	-21.84	20230417	6370	9.58	20230314	8930	-21.84	20230417	5760	21.18	20221122	2.33	N	059100	500	35 억	499501	N	N	N	N
94	20230714	120524	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6900	-50	5	-0.72	66568020	9601	53.50	6870	7100	6860	9030	4870	6950	6933.45	7.06	0	-3680	7196	7072	6976	6852	6756	7025	6805	35	2080	500	5000	10	1	7070860	488	15.00	1.37	12	0.14	460.00	5036.00	8930	20230417	-22.73	5760	20221122	19.79	8930	-22.73	20230417	6370	8.32	20230314	8930	-22.73	20230417	5760	19.79	20221122	2.33	N	059100	500	35 억	499501	N	N	N	N
95	20230714	110527	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6880	-70	5	-1.01	62261760	8980	50.04	6870	7100	6860	9030	4870	6950	6933.38	7.06	0	-3247	7196	7072	6976	6852	6756	7025	6805	35	2080	500	5000	10	1	7070860	486	14.96	1.37	12	0.13	460.00	5036.00	8930	20230417	-22.96	5760	20221122	19.44	8930	-22.96	20230417	6370	8.01	20230314	8930	-22.96	20230417	5760	19.44	20221122	2.33	N	059100	500	35 억	499501	N	N	N	N
96	20230714	100530	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6860	-90	5	-1.29	27550950	4004	22.31	6870	6920	6860	9030	4870	6950	6880.86	7.06	0	-1478	7196	7072	6976	6852	6756	7025	6805	35	2080	500	5000	10	1	7070860	485	14.91	1.36	12	0.06	460.00	5036.00	8930	20230417	-23.18	5760	20221122	19.10	8930	-23.18	20230417	6370	7.69	20230314	8930	-23.18	20230417	5760	19.10	20221122	2.33	N	059100	500	35 억	499501	N	N	N	N
97	20230714	090526	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6920	-30	5	-0.43	7296840	1062	5.92	6870	6920	6870	9030	4870	6950	6870.85	7.06	0	109	7196	7072	6976	6852	6756	7025	6805	35	2080	500	5000	10	1	7070860	489	15.04	1.37	12	0.02	460.00	5036.00	8930	20230417	-22.51	5760	20221122	20.14	8930	-22.51	20230417	6370	8.63	20230314	8930	-22.51	20230417	5760	20.14	20221122	2.33	N	059100	500	35 억	499501	N	N	N	N
98	20230713	160524	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6950	-30	5	-0.43	124909200	17946	102.63	6980	7100	6880	9070	4890	6980	6960.28	7.03	0	2422	7373	7176	6943	6746	6513	7060	6630	35	2090	500	5020	10	1	7070860	491	15.11	1.38	12	0.25	460.00	5036.00	8930	20230417	-22.17	5760	20221122	20.66	8930	-22.17	20230417	6370	9.11	20230314	8930	-22.17	20230417	5760	20.66	20221122	2.34	N	059100	500	35 억	497079	N	N	N	N
99	20230713	150521	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6990	10	2	0.14	123449360	17736	101.43	6980	7100	6880	9070	4890	6980	6960.38	7.03	0	2619	7373	7176	6943	6746	6513	7060	6630	35	2090	500	5020	10	1	7070860	494	15.20	1.39	12	0.25	460.00	5036.00	8930	20230417	-21.72	5760	20221122	21.35	8930	-21.72	20230417	6370	9.73	20230314	8930	-21.72	20230417	5760	21.35	20221122	2.34	N	059100	500	35 억	497079	N	N	N	N
100	20230713	140520	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6940	-40	5	-0.57	122282030	17569	100.47	6980	7100	6880	9070	4890	6980	6960.10	7.03	0	2647	7373	7176	6943	6746	6513	7060	6630	35	2090	500	5020	10	1	7070860	491	15.09	1.38	12	0.25	460.00	5036.00	8930	20230417	-22.28	5760	20221122	20.49	8930	-22.28	20230417	6370	8.95	20230314	8930	-22.28	20230417	5760	20.49	20221122	2.34	N	059100	500	35 억	497079	N	N	N	N
101	20230713	130522	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6950	-30	5	-0.43	122101590	17543	100.33	6980	7100	6880	9070	4890	6980	6960.13	7.03	0	2651	7373	7176	6943	6746	6513	7060	6630	35	2090	500	5020	10	1	7070860	491	15.11	1.38	12	0.25	460.00	5036.00	8930	20230417	-22.17	5760	20221122	20.66	8930	-22.17	20230417	6370	9.11	20230314	8930	-22.17	20230417	5760	20.66	20221122	2.34	N	059100	500	35 억	497079	N	N	N	N
102	20230713	120518	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6980	0	3	0.00	120024050	17245	98.62	6980	7100	6880	9070	4890	6980	6959.93	7.03	0	2923	7373	7176	6943	6746	6513	7060	6630	35	2090	500	5020	10	1	7070860	494	15.17	1.39	12	0.24	460.00	5036.00	8930	20230417	-21.84	5760	20221122	21.18	8930	-21.84	20230417	6370	9.58	20230314	8930	-21.84	20230417	5760	21.18	20221122	2.34	N	059100	500	35 억	497079	N	N	N	N
103	20230713	110523	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7050	70	2	1.00	112158400	16122	92.20	6980	7100	6880	9070	4890	6980	6956.85	7.03	0	3448	7373	7176	6943	6746	6513	7060	6630	35	2090	500	5020	10	1	7070860	498	15.33	1.40	12	0.23	460.00	5036.00	8930	20230417	-21.05	5760	20221122	22.40	8930	-21.05	20230417	6370	10.68	20230314	8930	-21.05	20230417	5760	22.40	20221122	2.34	N	059100	500	35 억	497079	N	N	N	N
104	20230713	100521	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6900	-80	5	-1.15	51511410	7458	42.65	6980	6980	6880	9070	4890	6980	6906.87	7.03	0	3724	7373	7176	6943	6746	6513	7060	6630	35	2090	500	5020	10	1	7070860	488	15.00	1.37	12	0.11	460.00	5036.00	8930	20230417	-22.73	5760	20221122	19.79	8930	-22.73	20230417	6370	8.32	20230314	8930	-22.73	20230417	5760	19.79	20221122	2.34	N	059100	500	35 억	497079	N	N	N	N
105	20230713	090446	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6980	0	3	0.00	4530020	649	3.71	6980	6980	6980	9070	4890	6980	6980.00	7.03	0	-332	7373	7176	6943	6746	6513	7060	6630	35	2090	500	5020	10	1	7070860	494	15.17	1.39	12	0.01	460.00	5036.00	8930	20230417	-21.84	5760	20221122	21.18	8930	-21.84	20230417	6370	9.58	20230314	8930	-21.84	20230417	5760	21.18	20221122	2.34	N	059100	500	35 억	497079	N	N	N	N
106	20230712	160519	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6980	-150	5	-2.10	119503750	17198	182.34	7140	7140	6710	9260	5000	7130	6948.70	7.04	0	-1123	7336	7232	7096	6992	6856	7285	7045	35	2130	500	5130	10	1	7070860	494	15.17	1.39	12	0.24	460.00	5036.00	8930	20230417	-21.84	5760	20221122	21.18	8930	-21.84	20230417	6370	9.58	20230314	8930	-21.84	20230417	5760	21.18	20221122	2.36	N	059100	500	35 억	498009	N	N	N	N
107	20230712	150516	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6910	-220	5	-3.09	109075280	15702	166.48	7140	7140	6710	9260	5000	7130	6946.59	7.04	0	-396	7336	7232	7096	6992	6856	7285	7045	35	2130	500	5130	10	1	7070860	489	15.02	1.37	12	0.22	460.00	5036.00	8930	20230417	-22.62	5760	20221122	19.97	8930	-22.62	20230417	6370	8.48	20230314	8930	-22.62	20230417	5760	19.97	20221122	2.36	N	059100	500	35 억	498009	N	N	N	N
108	20230712	140515	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6920	-210	5	-2.95	107446290	15466	163.97	7140	7140	6710	9260	5000	7130	6947.26	7.04	0	-350	7336	7232	7096	6992	6856	7285	7045	35	2130	500	5130	10	1	7070860	489	15.04	1.37	12	0.22	460.00	5036.00	8930	20230417	-22.51	5760	20221122	20.14	8930	-22.51	20230417	6370	8.63	20230314	8930	-22.51	20230417	5760	20.14	20221122	2.36	N	059100	500	35 억	498009	N	N	N	N
109	20230712	130517	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6920	-210	5	-2.95	104513100	15042	159.48	7140	7140	6710	9260	5000	7130	6948.09	7.04	0	-394	7336	7232	7096	6992	6856	7285	7045	35	2130	500	5130	10	1	7070860	489	15.04	1.37	12	0.21	460.00	5036.00	8930	20230417	-22.51	5760	20221122	20.14	8930	-22.51	20230417	6370	8.63	20230314	8930	-22.51	20230417	5760	20.14	20221122	2.36	N	059100	500	35 억	498009	N	N	N	N
110	20230712	120517	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6920	-210	5	-2.95	101009190	14534	154.09	7140	7140	6710	9260	5000	7130	6949.85	7.04	0	-94	7336	7232	7096	6992	6856	7285	7045	35	2130	500	5130	10	1	7070860	489	15.04	1.37	12	0.21	460.00	5036.00	8930	20230417	-22.51	5760	20221122	20.14	8930	-22.51	20230417	6370	8.63	20230314	8930	-22.51	20230417	5760	20.14	20221122	2.36	N	059100	500	35 억	498009	N	N	N	N
111	20230712	110517	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6950	-180	5	-2.52	58695940	8379	88.84	7140	7140	6940	9260	5000	7130	7005.12	7.04	0	-82	7336	7232	7096	6992	6856	7285	7045	35	2130	500	5130	10	1	7070860	491	15.11	1.38	12	0.12	460.00	5036.00	8930	20230417	-22.17	5760	20221122	20.66	8930	-22.17	20230417	6370	9.11	20230314	8930	-22.17	20230417	5760	20.66	20221122	2.36	N	059100	500	35 억	498009	N	N	N	N
112	20230712	100519	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7000	-130	5	-1.82	21495240	3048	32.32	7140	7140	7000	9260	5000	7130	7052.24	7.04	0	-75	7336	7232	7096	6992	6856	7285	7045	35	2130	500	5130	10	1	7070860	495	15.22	1.39	12	0.04	460.00	5036.00	8930	20230417	-21.61	5760	20221122	21.53	8930	-21.61	20230417	6370	9.89	20230314	8930	-21.61	20230417	5760	21.53	20221122	2.36	N	059100	500	35 억	498009	N	N	N	N
113	20230712	090518	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7080	-50	5	-0.70	883990	124	1.31	7140	7140	7080	9260	5000	7130	7128.95	7.04	0	-34	7336	7232	7096	6992	6856	7285	7045	35	2130	500	5130	10	1	7070860	501	15.39	1.41	12	0.00	460.00	5036.00	8930	20230417	-20.72	5760	20221122	22.92	8930	-20.72	20230417	6370	11.15	20230314	8930	-20.72	20230417	5760	22.92	20221122	2.36	N	059100	500	35 억	498009	N	N	N	N
114	20230711	160510	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7130	170	2	2.44	67220320	9432	94.40	6960	7200	6960	9040	4880	6960	7126.84	7.04	0	380	7173	7066	6863	6756	6553	7120	6810	35	2080	500	5010	10	1	7070860	504	15.50	1.42	12	0.13	460.00	5036.00	8930	20230417	-20.16	5760	20221122	23.78	8930	-20.16	20230417	6370	11.93	20230314	8930	-20.16	20230417	5760	23.78	20221122	2.34	N	059100	500	35 억	497629	N	N	N	N
115	20230711	150510	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7090	130	2	1.87	66073740	9271	92.78	6960	7200	6960	9040	4880	6960	7126.93	7.04	0	399	7173	7066	6863	6756	6553	7120	6810	35	2080	500	5010	10	1	7070860	501	15.41	1.41	12	0.13	460.00	5036.00	8930	20230417	-20.60	5760	20221122	23.09	8930	-20.60	20230417	6370	11.30	20230314	8930	-20.60	20230417	5760	23.09	20221122	2.34	N	059100	500	35 억	497629	N	N	N	N
116	20230711	140508	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7120	160	2	2.30	64844250	9098	91.05	6960	7200	6960	9040	4880	6960	7127.31	7.04	0	457	7173	7066	6863	6756	6553	7120	6810	35	2080	500	5010	10	1	7070860	503	15.48	1.41	12	0.13	460.00	5036.00	8930	20230417	-20.27	5760	20221122	23.61	8930	-20.27	20230417	6370	11.77	20230314	8930	-20.27	20230417	5760	23.61	20221122	2.34	N	059100	500	35 억	497629	N	N	N	N
117	20230711	130500	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7150	190	2	2.73	35733980	5008	50.12	6960	7200	6960	9040	4880	6960	7135.38	7.04	0	1043	7173	7066	6863	6756	6553	7120	6810	35	2080	500	5010	10	1	7070860	506	15.54	1.42	12	0.07	460.00	5036.00	8930	20230417	-19.93	5760	20221122	24.13	8930	-19.93	20230417	6370	12.24	20230314	8930	-19.93	20230417	5760	24.13	20221122	2.34	N	059100	500	35 억	497629	N	N	N	N
118	20230711	120513	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7120	160	2	2.30	33471260	4691	46.95	6960	7200	6960	9040	4880	6960	7135.21	7.04	0	1125	7173	7066	6863	6756	6553	7120	6810	35	2080	500	5010	10	1	7070860	503	15.48	1.41	12	0.07	460.00	5036.00	8930	20230417	-20.27	5760	20221122	23.61	8930	-20.27	20230417	6370	11.77	20230314	8930	-20.27	20230417	5760	23.61	20221122	2.34	N	059100	500	35 억	497629	N	N	N	N
119	20230711	110515	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7120	160	2	2.30	32011650	4486	44.90	6960	7200	6960	9040	4880	6960	7135.90	7.04	0	1125	7173	7066	6863	6756	6553	7120	6810	35	2080	500	5010	10	1	7070860	503	15.48	1.41	12	0.06	460.00	5036.00	8930	20230417	-20.27	5760	20221122	23.61	8930	-20.27	20230417	6370	11.77	20230314	8930	-20.27	20230417	5760	23.61	20221122	2.34	N	059100	500	35 억	497629	N	N	N	N
120	20230711	100514	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7190	230	2	3.30	27522140	3859	38.62	6960	7200	6960	9040	4880	6960	7131.94	7.04	0	1322	7173	7066	6863	6756	6553	7120	6810	35	2080	500	5010	10	1	7070860	508	15.63	1.43	12	0.05	460.00	5036.00	8930	20230417	-19.48	5760	20221122	24.83	8930	-19.48	20230417	6370	12.87	20230314	8930	-19.48	20230417	5760	24.83	20221122	2.34	N	059100	500	35 억	497629	N	N	N	N
121	20230711	090513	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6970	10	2	0.14	2624000	377	3.77	6960	6990	6960	9040	4880	6960	6960.21	7.04	0	0	7173	7066	6863	6756	6553	7120	6810	35	2080	500	5010	10	1	7070860	493	15.15	1.38	12	0.01	460.00	5036.00	8930	20230417	-21.95	5760	20221122	21.01	8930	-21.95	20230417	6370	9.42	20230314	8930	-21.95	20230417	5760	21.01	20221122	2.34	N	059100	500	35 억	497629	N	N	N	N
122	20230710	160510	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6960	250	2	3.73	68168360	9992	92.01	6660	6970	6660	8720	4700	6710	6822.29	7.04	0	-497	6896	6802	6736	6642	6576	6850	6690	35	2010	500	4830	10	1	7070860	492	15.13	1.38	12	0.14	460.00	5036.00	8930	20230417	-22.06	5760	20221122	20.83	8930	-22.06	20230417	6370	9.26	20230314	8930	-22.06	20230417	5760	20.83	20221122	2.33	N	059100	500	35 억	498126	N	N	N	N
123	20230710	150507	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6910	200	2	2.98	63076540	9256	85.23	6660	6970	6660	8720	4700	6710	6814.67	7.04	0	-463	6896	6802	6736	6642	6576	6850	6690	35	2010	500	4830	10	1	7070860	489	15.02	1.37	12	0.13	460.00	5036.00	8930	20230417	-22.62	5760	20221122	19.97	8930	-22.62	20230417	6370	8.48	20230314	8930	-22.62	20230417	5760	19.97	20221122	2.33	N	059100	500	35 억	498126	N	N	N	N
124	20230710	140504	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6780	70	2	1.04	39354590	5823	53.62	6660	6870	6660	8720	4700	6710	6758.47	7.04	0	-187	6896	6802	6736	6642	6576	6850	6690	35	2010	500	4830	10	1	7070860	479	14.74	1.35	12	0.08	460.00	5036.00	8930	20230417	-24.08	5760	20221122	17.71	8930	-24.08	20230417	6370	6.44	20230314	8930	-24.08	20230417	5760	17.71	20221122	2.33	N	059100	500	35 억	498126	N	N	N	N
125	20230710	130501	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6780	70	2	1.04	39090170	5784	53.26	6660	6870	6660	8720	4700	6710	6758.33	7.04	0	-187	6896	6802	6736	6642	6576	6850	6690	35	2010	500	4830	10	1	7070860	479	14.74	1.35	12	0.08	460.00	5036.00	8930	20230417	-24.08	5760	20221122	17.71	8930	-24.08	20230417	6370	6.44	20230314	8930	-24.08	20230417	5760	17.71	20221122	2.33	N	059100	500	35 억	498126	N	N	N	N
126	20230710	120510	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6840	130	2	1.94	16755680	2485	22.88	6660	6870	6660	8720	4700	6710	6742.73	7.04	0	-167	6896	6802	6736	6642	6576	6850	6690	35	2010	500	4830	10	1	7070860	484	14.87	1.36	12	0.04	460.00	5036.00	8930	20230417	-23.40	5760	20221122	18.75	8930	-23.40	20230417	6370	7.38	20230314	8930	-23.40	20230417	5760	18.75	20221122	2.33	N	059100	500	35 억	498126	N	N	N	N
127	20230710	110511	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6780	70	2	1.04	10371680	1543	14.21	6660	6870	6660	8720	4700	6710	6721.76	7.04	0	-143	6896	6802	6736	6642	6576	6850	6690	35	2010	500	4830	10	1	7070860	479	14.74	1.35	12	0.02	460.00	5036.00	8930	20230417	-24.08	5760	20221122	17.71	8930	-24.08	20230417	6370	6.44	20230314	8930	-24.08	20230417	5760	17.71	20221122	2.33	N	059100	500	35 억	498126	N	N	N	N
128	20230710	100510	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6750	40	2	0.60	5537480	829	7.63	6660	6780	6660	8720	4700	6710	6679.71	7.04	0	-55	6896	6802	6736	6642	6576	6850	6690	35	2010	500	4830	10	1	7070860	477	14.67	1.34	12	0.01	460.00	5036.00	8930	20230417	-24.41	5760	20221122	17.19	8930	-24.41	20230417	6370	5.97	20230314	8930	-24.41	20230417	5760	17.19	20221122	2.33	N	059100	500	35 억	498126	N	N	N	N
129	20230710	090505	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6710	0	3	0.00	2401850	360	3.31	6660	6710	6660	8720	4700	6710	6671.81	7.04	0	-74	6896	6802	6736	6642	6576	6850	6690	35	2010	500	4830	10	1	7070860	474	14.59	1.33	12	0.01	460.00	5036.00	8930	20230417	-24.86	5760	20221122	16.49	8930	-24.86	20230417	6370	5.34	20230314	8930	-24.86	20230417	5760	16.49	20221122	2.33	N	059100	500	35 억	498126	N	N	N	N
130	20230707	160503	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6710	-20	5	-0.30	72980440	10860	68.97	6700	6830	6670	8740	4720	6730	6720.30	7.04	0	117	6983	6856	6793	6666	6603	6825	6635	35	2010	500	4840	10	1	7070860	474	14.59	1.33	12	0.15	460.00	5036.00	8930	20230417	-24.86	5760	20221122	16.49	8930	-24.86	20230417	6370	5.34	20230314	8930	-24.86	20230417	5760	16.49	20221122	2.35	N	059100	500	35 억	498009	N	N	N	N
131	20230707	150505	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6730	0	3	0.00	50339710	7481	47.51	6700	6830	6680	8740	4720	6730	6729.01	7.04	0	-9	6983	6856	6793	6666	6603	6825	6635	35	2010	500	4840	10	1	7070860	476	14.63	1.34	12	0.11	460.00	5036.00	8930	20230417	-24.64	5760	20221122	16.84	8930	-24.64	20230417	6370	5.65	20230314	8930	-24.64	20230417	5760	16.84	20221122	2.35	N	059100	500	35 억	498009	N	N	N	N
132	20230707	140513	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6740	10	2	0.15	45903490	6822	43.33	6700	6830	6680	8740	4720	6730	6728.74	7.04	0	-108	6983	6856	6793	6666	6603	6825	6635	35	2010	500	4840	10	1	7070860	477	14.65	1.34	12	0.10	460.00	5036.00	8930	20230417	-24.52	5760	20221122	17.01	8930	-24.52	20230417	6370	5.81	20230314	8930	-24.52	20230417	5760	17.01	20221122	2.35	N	059100	500	35 억	498009	N	N	N	N
133	20230707	130509	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6730	0	3	0.00	42847840	6368	40.44	6700	6830	6680	8740	4720	6730	6728.62	7.04	0	-88	6983	6856	6793	6666	6603	6825	6635	35	2010	500	4840	10	1	7070860	476	14.63	1.34	12	0.09	460.00	5036.00	8930	20230417	-24.64	5760	20221122	16.84	8930	-24.64	20230417	6370	5.65	20230314	8930	-24.64	20230417	5760	16.84	20221122	2.35	N	059100	500	35 억	498009	N	N	N	N
134	20230707	120509	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6750	20	2	0.30	42659220	6340	40.27	6700	6830	6680	8740	4720	6730	6728.58	7.04	0	-83	6983	6856	6793	6666	6603	6825	6635	35	2010	500	4840	10	1	7070860	477	14.67	1.34	12	0.09	460.00	5036.00	8930	20230417	-24.41	5760	20221122	17.19	8930	-24.41	20230417	6370	5.97	20230314	8930	-24.41	20230417	5760	17.19	20221122	2.35	N	059100	500	35 억	498009	N	N	N	N
135	20230707	110510	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6700	-30	5	-0.45	42551570	6324	40.17	6700	6830	6680	8740	4720	6730	6728.58	7.04	0	-74	6983	6856	6793	6666	6603	6825	6635	35	2010	500	4840	10	1	7070860	474	14.57	1.33	12	0.09	460.00	5036.00	8930	20230417	-24.97	5760	20221122	16.32	8930	-24.97	20230417	6370	5.18	20230314	8930	-24.97	20230417	5760	16.32	20221122	2.35	N	059100	500	35 억	498009	N	N	N	N
136	20230707	100504	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6730	0	3	0.00	12081650	1800	11.43	6700	6770	6700	8740	4720	6730	6712.03	7.04	0	46	6983	6856	6793	6666	6603	6825	6635	35	2010	500	4840	10	1	7070860	476	14.63	1.34	12	0.03	460.00	5036.00	8930	20230417	-24.64	5760	20221122	16.84	8930	-24.64	20230417	6370	5.65	20230314	8930	-24.64	20230417	5760	16.84	20221122	2.35	N	059100	500	35 억	498009	N	N	N	N
137	20230707	090503	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6730	0	3	0.00	9707270	1448	9.20	6700	6730	6700	8740	4720	6730	6703.92	7.04	0	0	6983	6856	6793	6666	6603	6825	6635	35	2010	500	4840	10	1	7070860	476	14.63	1.34	12	0.02	460.00	5036.00	8930	20230417	-24.64	5760	20221122	16.84	8930	-24.64	20230417	6370	5.65	20230314	8930	-24.64	20230417	5760	16.84	20221122	2.35	N	059100	500	35 억	498009	N	N	N	N
138	20230706	160505	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6730	-160	5	-2.32	101716310	14913	77.11	6820	6920	6730	8950	4830	6890	6820.65	7.10	0	-4325	7443	7166	7013	6736	6583	7090	6660	35	2060	500	4960	10	1	7070860	476	14.63	1.34	12	0.21	460.00	5036.00	8930	20230417	-24.64	5760	20221122	16.84	8930	-24.64	20230417	6370	5.65	20230314	8930	-24.64	20230417	5760	16.84	20221122	2.35	N	059100	500	35 억	502193	N	N	N	N
139	20230706	150505	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6750	-140	5	-2.03	94817270	13889	71.81	6820	6920	6750	8950	4830	6890	6826.79	7.10	0	-4384	7443	7166	7013	6736	6583	7090	6660	35	2060	500	4960	10	1	7070860	477	14.67	1.34	12	0.20	460.00	5036.00	8930	20230417	-24.41	5760	20221122	17.19	8930	-24.41	20230417	6370	5.97	20230314	8930	-24.41	20230417	5760	17.19	20221122	2.35	N	059100	500	35 억	502193	N	N	N	N
140	20230706	140506	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6810	-80	5	-1.16	78923920	11543	59.68	6820	6920	6790	8950	4830	6890	6837.38	7.10	0	-4215	7443	7166	7013	6736	6583	7090	6660	35	2060	500	4960	10	1	7070860	482	14.80	1.35	12	0.16	460.00	5036.00	8930	20230417	-23.74	5760	20221122	18.23	8930	-23.74	20230417	6370	6.91	20230314	8930	-23.74	20230417	5760	18.23	20221122	2.35	N	059100	500	35 억	502193	N	N	N	N
141	20230706	130505	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6840	-50	5	-0.73	42006990	6122	31.65	6820	6920	6790	8950	4830	6890	6861.64	7.10	0	-3602	7443	7166	7013	6736	6583	7090	6660	35	2060	500	4960	10	1	7070860	484	14.87	1.36	12	0.09	460.00	5036.00	8930	20230417	-23.40	5760	20221122	18.75	8930	-23.40	20230417	6370	7.38	20230314	8930	-23.40	20230417	5760	18.75	20221122	2.35	N	059100	500	35 억	502193	N	N	N	N
142	20230706	120503	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6900	10	2	0.15	32970440	4804	24.84	6820	6920	6790	8950	4830	6890	6863.12	7.10	0	-3023	7443	7166	7013	6736	6583	7090	6660	35	2060	500	4960	10	1	7070860	488	15.00	1.37	12	0.07	460.00	5036.00	8930	20230417	-22.73	5760	20221122	19.79	8930	-22.73	20230417	6370	8.32	20230314	8930	-22.73	20230417	5760	19.79	20221122	2.35	N	059100	500	35 억	502193	N	N	N	N
143	20230706	110508	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6910	20	2	0.29	23565730	3441	17.79	6820	6920	6790	8950	4830	6890	6848.51	7.10	0	-1660	7443	7166	7013	6736	6583	7090	6660	35	2060	500	4960	10	1	7070860	489	15.02	1.37	12	0.05	460.00	5036.00	8930	20230417	-22.62	5760	20221122	19.97	8930	-22.62	20230417	6370	8.48	20230314	8930	-22.62	20230417	5760	19.97	20221122	2.35	N	059100	500	35 억	502193	N	N	N	N
144	20230706	100504	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6850	-40	5	-0.58	16433790	2407	12.45	6820	6910	6790	8950	4830	6890	6827.50	7.10	0	-1511	7443	7166	7013	6736	6583	7090	6660	35	2060	500	4960	10	1	7070860	484	14.89	1.36	12	0.03	460.00	5036.00	8930	20230417	-23.29	5760	20221122	18.92	8930	-23.29	20230417	6370	7.54	20230314	8930	-23.29	20230417	5760	18.92	20221122	2.35	N	059100	500	35 억	502193	N	N	N	N
145	20230706	090505	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	6850	-40	5	-0.58	1421830	207	1.07	6820	6890	6820	8950	4830	6890	6868.74	7.10	0	-88	7443	7166	7013	6736	6583	7090	6660	35	2060	500	4960	10	1	7070860	484	14.89	1.36	12	0.00	460.00	5036.00	8930	20230417	-23.29	5760	20221122	18.92	8930	-23.29	20230417	6370	7.54	20230314	8930	-23.29	20230417	5760	18.92	20221122	2.35	N	059100	500	35 억	502193	N	N	N	N
146	20230705	160502	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6890	-140	5	-1.99	134075820	19341	263.97	7100	7290	6860	9130	4930	7030	6932.21	7.17	0	-3519	7396	7212	7116	6932	6836	7165	6885	35	2100	500	5060	10	1	7070860	487	14.98	1.37	12	0.27	460.00	5036.00	8930	20230417	-22.84	5760	20221122	19.62	8930	-22.84	20230417	6370	8.16	20230314	8930	-22.84	20230417	5760	19.62	20221122	2.35	N	059100	500	35 억	506916	N	N	N	N
147	20230705	150501	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6910	-120	5	-1.71	125991230	18169	247.97	7100	7290	6860	9130	4930	7030	6934.41	7.17	0	-3075	7396	7212	7116	6932	6836	7165	6885	35	2100	500	5060	10	1	7070860	489	15.02	1.37	12	0.26	460.00	5036.00	8930	20230417	-22.62	5760	20221122	19.97	8930	-22.62	20230417	6370	8.48	20230314	8930	-22.62	20230417	5760	19.97	20221122	2.35	N	059100	500	35 억	506916	N	N	N	N
148	20230705	140456	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6900	-130	5	-1.85	111648350	16090	219.60	7100	7290	6860	9130	4930	7030	6938.99	7.17	0	-2429	7396	7212	7116	6932	6836	7165	6885	35	2100	500	5060	10	1	7070860	488	15.00	1.37	12	0.23	460.00	5036.00	8930	20230417	-22.73	5760	20221122	19.79	8930	-22.73	20230417	6370	8.32	20230314	8930	-22.73	20230417	5760	19.79	20221122	2.35	N	059100	500	35 억	506916	N	N	N	N
149	20230705	130456	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6900	-130	5	-1.85	110473270	15920	217.28	7100	7290	6860	9130	4930	7030	6939.28	7.17	0	-2262	7396	7212	7116	6932	6836	7165	6885	35	2100	500	5060	10	1	7070860	488	15.00	1.37	12	0.23	460.00	5036.00	8930	20230417	-22.73	5760	20221122	19.79	8930	-22.73	20230417	6370	8.32	20230314	8930	-22.73	20230417	5760	19.79	20221122	2.35	N	059100	500	35 억	506916	N	N	N	N
150	20230705	120455	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6870	-160	5	-2.28	96884400	13946	190.34	7100	7290	6860	9130	4930	7030	6947.11	7.17	0	-1989	7396	7212	7116	6932	6836	7165	6885	35	2100	500	5060	10	1	7070860	486	14.93	1.36	12	0.20	460.00	5036.00	8930	20230417	-23.07	5760	20221122	19.27	8930	-23.07	20230417	6370	7.85	20230314	8930	-23.07	20230417	5760	19.27	20221122	2.35	N	059100	500	35 억	506916	N	N	N	N
151	20230705	110501	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6930	-100	5	-1.42	63466110	9104	124.25	7100	7290	6860	9130	4930	7030	6971.23	7.17	0	-2043	7396	7212	7116	6932	6836	7165	6885	35	2100	500	5060	10	1	7070860	490	15.07	1.38	12	0.13	460.00	5036.00	8930	20230417	-22.40	5760	20221122	20.31	8930	-22.40	20230417	6370	8.79	20230314	8930	-22.40	20230417	5760	20.31	20221122	2.35	N	059100	500	35 억	506916	N	N	N	N
152	20230705	100458	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	6970	-60	5	-0.85	39142480	5606	76.51	7100	7290	6860	9130	4930	7030	6982.25	7.17	0	-1385	7396	7212	7116	6932	6836	7165	6885	35	2100	500	5060	10	1	7070860	493	15.15	1.38	12	0.08	460.00	5036.00	8930	20230417	-21.95	5760	20221122	21.01	8930	-21.95	20230417	6370	9.42	20230314	8930	-21.95	20230417	5760	21.01	20221122	2.35	N	059100	500	35 억	506916	N	N	N	N
153	20230705	090457	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7290	260	2	3.70	363860	50	0.68	7100	7290	7100	9130	4930	7030	7277.20	7.17	0	0	7396	7212	7116	6932	6836	7165	6885	35	2100	500	5060	10	1	7070860	515	15.85	1.45	12	0.00	460.00	5036.00	8930	20230417	-18.37	5760	20221122	26.56	8930	-18.37	20230417	6370	14.44	20230314	8930	-18.37	20230417	5760	26.56	20221122	2.35	N	059100	500	35 억	506916	N	N	N	N
154	20230704	160456	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7030	-30	5	-0.42	51763280	7327	112.22	7300	7300	7020	9170	4950	7060	7064.73	7.20	0	-2309	7386	7222	7136	6972	6886	7305	7055	35	2110	500	5080	10	1	7070860	497	15.28	1.40	12	0.10	460.00	5036.00	8930	20230417	-21.28	5760	20221122	22.05	8930	-21.28	20230417	6370	10.36	20230314	8930	-21.28	20230417	5760	22.05	20221122	2.35	N	059100	500	35 억	509225	N	N	N	N
155	20230704	150450	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7030	-30	5	-0.42	47431370	6711	102.79	7300	7300	7020	9170	4950	7060	7067.71	7.20	0	-1944	7386	7222	7136	6972	6886	7305	7055	35	2110	500	5080	10	1	7070860	497	15.28	1.40	12	0.09	460.00	5036.00	8930	20230417	-21.28	5760	20221122	22.05	8930	-21.28	20230417	6370	10.36	20230314	8930	-21.28	20230417	5760	22.05	20221122	2.35	N	059100	500	35 억	509225	N	N	N	N
156	20230704	140455	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7030	-30	5	-0.42	42169260	5963	91.33	7300	7300	7020	9170	4950	7060	7071.82	7.20	0	-1942	7386	7222	7136	6972	6886	7305	7055	35	2110	500	5080	10	1	7070860	497	15.28	1.40	12	0.08	460.00	5036.00	8930	20230417	-21.28	5760	20221122	22.05	8930	-21.28	20230417	6370	10.36	20230314	8930	-21.28	20230417	5760	22.05	20221122	2.35	N	059100	500	35 억	509225	N	N	N	N
157	20230704	130448	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7080	20	2	0.28	22634020	3191	48.87	7300	7300	7050	9170	4950	7060	7093.08	7.20	0	-1866	7386	7222	7136	6972	6886	7305	7055	35	2110	500	5080	10	1	7070860	501	15.39	1.41	12	0.05	460.00	5036.00	8930	20230417	-20.72	5760	20221122	22.92	8930	-20.72	20230417	6370	11.15	20230314	8930	-20.72	20230417	5760	22.92	20221122	2.35	N	059100	500	35 억	509225	N	N	N	N
158	20230704	120452	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7100	40	2	0.57	18868280	2659	40.73	7300	7300	7050	9170	4950	7060	7096.01	7.20	0	-1387	7386	7222	7136	6972	6886	7305	7055	35	2110	500	5080	10	1	7070860	502	15.43	1.41	12	0.04	460.00	5036.00	8930	20230417	-20.49	5760	20221122	23.26	8930	-20.49	20230417	6370	11.46	20230314	8930	-20.49	20230417	5760	23.26	20221122	2.35	N	059100	500	35 억	509225	N	N	N	N
159	20230704	110448	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7060	0	3	0.00	13058130	1835	28.11	7300	7300	7060	9170	4950	7060	7116.15	7.20	0	-1372	7386	7222	7136	6972	6886	7305	7055	35	2110	500	5080	10	1	7070860	499	15.35	1.40	12	0.03	460.00	5036.00	8930	20230417	-20.94	5760	20221122	22.57	8930	-20.94	20230417	6370	10.83	20230314	8930	-20.94	20230417	5760	22.57	20221122	2.35	N	059100	500	35 억	509225	N	N	N	N
160	20230704	100447	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7100	40	2	0.57	5499680	767	11.75	7300	7300	7100	9170	4950	7060	7170.38	7.20	0	-346	7386	7222	7136	6972	6886	7305	7055	35	2110	500	5080	10	1	7070860	502	15.43	1.41	12	0.01	460.00	5036.00	8930	20230417	-20.49	5760	20221122	23.26	8930	-20.49	20230417	6370	11.46	20230314	8930	-20.49	20230417	5760	23.26	20221122	2.35	N	059100	500	35 억	509225	N	N	N	N
161	20230704	090447	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	7280	220	2	3.12	1661930	229	3.51	7300	7300	7250	9170	4950	7060	7257.34	7.20	0	-196	7386	7222	7136	6972	6886	7305	7055	35	2110	500	5080	10	1	7070860	515	15.83	1.45	12	0.00	460.00	5036.00	8930	20230417	-18.48	5760	20221122	26.39	8930	-18.48	20230417	6370	14.29	20230314	8930	-18.48	20230417	5760	26.39	20221122	2.35	N	059100	500	35 억	509225	N	N	N	N
162	20230703	160441	00	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7060	10	2	0.14	46367150	6529	53.10	7050	7300	7050	9160	4940	7050	7101.72	7.21	0	-802	7363	7206	7113	6956	6863	7160	6910	35	2110	500	5070	10	1	7070860	499	15.35	1.40	12	0.09	460.00	5036.00	8930	20230417	-20.94	5760	20221122	22.57	8930	-20.94	20230417	6370	10.83	20230314	8930	-20.94	20230417	5760	22.57	20221122	2.37	N	059100	500	35 억	510020	N	N	N	N
163	20230703	150445	00	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7110	60	2	0.85	38650690	5437	44.22	7050	7300	7050	9160	4940	7050	7108.83	7.21	0	-751	7363	7206	7113	6956	6863	7160	6910	35	2110	500	5070	10	1	7070860	503	15.46	1.41	12	0.08	460.00	5036.00	8930	20230417	-20.38	5760	20221122	23.44	8930	-20.38	20230417	6370	11.62	20230314	8930	-20.38	20230417	5760	23.44	20221122	2.37	N	059100	500	35 억	510020	N	N	N	N
164	20230703	140445	00	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7090	40	2	0.57	31130790	4379	35.61	7050	7300	7050	9160	4940	7050	7109.11	7.21	0	-830	7363	7206	7113	6956	6863	7160	6910	35	2110	500	5070	10	1	7070860	501	15.41	1.41	12	0.06	460.00	5036.00	8930	20230417	-20.60	5760	20221122	23.09	8930	-20.60	20230417	6370	11.30	20230314	8930	-20.60	20230417	5760	23.09	20221122	2.37	N	059100	500	35 억	510020	N	N	N	N
165	20230703	130444	00	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7060	10	2	0.14	28636840	4027	32.75	7050	7300	7050	9160	4940	7050	7111.21	7.21	0	-585	7363	7206	7113	6956	6863	7160	6910	35	2110	500	5070	10	1	7070860	499	15.35	1.40	12	0.06	460.00	5036.00	8930	20230417	-20.94	5760	20221122	22.57	8930	-20.94	20230417	6370	10.83	20230314	8930	-20.94	20230417	5760	22.57	20221122	2.37	N	059100	500	35 억	510020	N	N	N	N
166	20230703	120447	00	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7050	0	3	0.00	26219100	3686	29.98	7050	7300	7050	9160	4940	7050	7113.16	7.21	0	-455	7363	7206	7113	6956	6863	7160	6910	35	2110	500	5070	10	1	7070860	498	15.33	1.40	12	0.05	460.00	5036.00	8930	20230417	-21.05	5760	20221122	22.40	8930	-21.05	20230417	6370	10.68	20230314	8930	-21.05	20230417	5760	22.40	20221122	2.37	N	059100	500	35 억	510020	N	N	N	N
167	20230703	110443	00	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7220	170	2	2.41	7606970	1058	8.60	7050	7300	7050	9160	4940	7050	7189.95	7.21	0	-117	7363	7206	7113	6956	6863	7160	6910	35	2110	500	5070	10	1	7070860	511	15.70	1.43	12	0.01	460.00	5036.00	8930	20230417	-19.15	5760	20221122	25.35	8930	-19.15	20230417	6370	13.34	20230314	8930	-19.15	20230417	5760	25.35	20221122	2.37	N	059100	500	35 억	510020	N	N	N	N
168	20230703	100436	00	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7150	100	2	1.42	7098540	987	8.03	7050	7300	7050	9160	4940	7050	7192.04	7.21	0	-76	7363	7206	7113	6956	6863	7160	6910	35	2110	500	5070	10	1	7070860	506	15.54	1.42	12	0.01	460.00	5036.00	8930	20230417	-19.93	5760	20221122	24.13	8930	-19.93	20230417	6370	12.24	20230314	8930	-19.93	20230417	5760	24.13	20221122	2.37	N	059100	500	35 억	510020	N	N	N	N
169	20230703	090440	00	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	7060	10	2	0.14	1875540	266	2.16	7050	7070	7050	9160	4940	7050	7050.90	7.21	0	0	7363	7206	7113	6956	6863	7160	6910	35	2110	500	5070	10	1	7070860	499	15.35	1.40	12	0.00	460.00	5036.00	8930	20230417	-20.94	5760	20221122	22.57	8930	-20.94	20230417	6370	10.83	20230314	8930	-20.94	20230417	5760	22.57	20221122	2.37	N	059100	500	35 억	510020	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History