KissMeData/082920/price/prices-20230701.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160650	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19990	240	2	1.22	4387107710	217897	155.08	19830	20650	19550	25650	13830	19750	20133.88	20.86	0	-21886	20490	20120	19410	19040	18330	20305	19225	111	5910	500	12640	10	1	22141695	4426	18.63	2.26	12	0.98	1073.00	8859.00	24700	20230704	-19.07	10500	20220930	90.38	24700	-19.07	20230704	12900	54.96	20230102	24700	-19.07	20230704	10500	90.38	20220930	3.02	N	082920	500	110 억	4619663	N	N	8	N	N
3	20230731	150651	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19930	180	2	0.91	4206704850	208853	148.65	19830	20650	19550	25650	13830	19750	20141.94	20.86	0	-23450	20490	20120	19410	19040	18330	20305	19225	111	5910	500	12640	10	1	22141695	4413	18.57	2.25	12	0.94	1073.00	8859.00	24700	20230704	-19.31	10500	20220930	89.81	24700	-19.31	20230704	12900	54.50	20230102	24700	-19.31	20230704	10500	89.81	20220930	3.02	N	082920	500	110 억	4619663	N	N	0	N	N
4	20230731	140653	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19980	230	2	1.16	3788692290	187908	133.74	19830	20650	19550	25650	13830	19750	20162.49	20.86	0	-13307	20490	20120	19410	19040	18330	20305	19225	111	5910	500	12640	10	1	22141695	4424	18.62	2.26	12	0.85	1073.00	8859.00	24700	20230704	-19.11	10500	20220930	90.29	24700	-19.11	20230704	12900	54.88	20230102	24700	-19.11	20230704	10500	90.29	20220930	3.02	N	082920	500	110 억	4619663	N	N	0	N	N
5	20230731	130651	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20050	300	2	1.52	3557594670	176329	125.50	19830	20650	19550	25650	13830	19750	20175.89	20.86	0	-8891	20490	20120	19410	19040	18330	20305	19225	111	5910	500	12640	50	1	22141695	4439	18.69	2.26	12	0.80	1073.00	8859.00	24700	20230704	-18.83	10500	20220930	90.95	24700	-18.83	20230704	12900	55.43	20230102	24700	-18.83	20230704	10500	90.95	20220930	3.02	N	082920	500	110 억	4619663	N	N	0	N	N
6	20230731	120658	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20100	350	2	1.77	3080981290	152454	108.51	19830	20650	19800	25650	13830	19750	20209.25	20.86	0	-8991	20490	20120	19410	19040	18330	20305	19225	111	5910	500	12640	50	1	22141695	4450	18.73	2.27	12	0.69	1073.00	8859.00	24700	20230704	-18.62	10500	20220930	91.43	24700	-18.62	20230704	12900	55.81	20230102	24700	-18.62	20230704	10500	91.43	20220930	3.02	N	082920	500	110 억	4619663	N	N	0	N	N
7	20230731	110702	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20150	400	2	2.03	2747201690	135868	96.70	19830	20650	19800	25650	13830	19750	20219.64	20.86	0	-9118	20490	20120	19410	19040	18330	20305	19225	111	5910	500	12640	50	1	22141695	4462	18.78	2.27	12	0.61	1073.00	8859.00	24700	20230704	-18.42	10500	20220930	91.90	24700	-18.42	20230704	12900	56.20	20230102	24700	-18.42	20230704	10500	91.90	20220930	3.02	N	082920	500	110 억	4619663	N	N	0	N	N
8	20230731	100658	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20550	800	2	4.05	1985389990	98346	70.00	19830	20550	19800	25650	13830	19750	20187.81	20.86	0	-7328	20490	20120	19410	19040	18330	20305	19225	111	5910	500	12640	50	1	22141695	4550	19.15	2.32	12	0.44	1073.00	8859.00	24700	20230704	-16.80	10500	20220930	95.71	24700	-16.80	20230704	12900	59.30	20230102	24700	-16.80	20230704	10500	95.71	20220930	3.02	N	082920	500	110 억	4619663	N	N	0	N	N
9	20230731	090651	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19830	80	2	0.41	3529740	178	0.13	19830	19830	19830	25650	13830	19750	19830.00	20.86	0	-1894	20490	20120	19410	19040	18330	20305	19225	111	5910	500	12640	10	1	22141695	4391	18.48	2.24	12	0.00	1073.00	8859.00	24700	20230704	-19.72	10500	20220930	88.86	24700	-19.72	20230704	12900	53.72	20230102	24700	-19.72	20230704	10500	88.86	20220930	3.02	N	082920	500	110 억	4619663	N	N	0	N	N
10	20230728	160652	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19750	560	2	2.92	2721008980	139716	69.64	19190	19780	18700	24900	13440	19190	19474.72	20.87	0	-2905	20010	19600	19340	18930	18670	19470	18800	111	5730	500	12280	10	1	22141695	4373	18.41	2.23	12	0.63	1073.00	8859.00	24700	20230704	-20.04	10500	20220930	88.10	24700	-20.04	20230704	12900	53.10	20230102	24700	-20.04	20230704	10500	88.10	20220930	3.17	N	082920	500	110 억	4621936	N	N	0	N	N
11	20230728	150653	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19720	530	2	2.76	2611135730	134149	66.86	19190	19780	18700	24900	13440	19190	19464.47	20.87	0	-1456	20010	19600	19340	18930	18670	19470	18800	111	5730	500	12280	10	1	22141695	4366	18.38	2.23	12	0.61	1073.00	8859.00	24700	20230704	-20.16	10500	20220930	87.81	24700	-20.16	20230704	12900	52.87	20230102	24700	-20.16	20230704	10500	87.81	20220930	3.17	N	082920	500	110 억	4621936	N	N	0	N	N
12	20230728	140649	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19700	510	2	2.66	2332745790	120006	59.81	19190	19780	18700	24900	13440	19190	19438.61	20.87	0	8279	20010	19600	19340	18930	18670	19470	18800	111	5730	500	12280	10	1	22141695	4362	18.36	2.22	12	0.54	1073.00	8859.00	24700	20230704	-20.24	10500	20220930	87.62	24700	-20.24	20230704	12900	52.71	20230102	24700	-20.24	20230704	10500	87.62	20220930	3.17	N	082920	500	110 억	4621936	N	N	0	N	N
13	20230728	130653	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19580	390	2	2.03	1925356960	99293	49.49	19190	19750	18700	24900	13440	19190	19390.69	20.87	0	10294	20010	19600	19340	18930	18670	19470	18800	111	5730	500	12280	10	1	22141695	4335	18.25	2.21	12	0.45	1073.00	8859.00	24700	20230704	-20.73	10500	20220930	86.48	24700	-20.73	20230704	12900	51.78	20230102	24700	-20.73	20230704	10500	86.48	20220930	3.17	N	082920	500	110 억	4621936	N	N	0	N	N
14	20230728	120650	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19620	430	2	2.24	1676007610	86609	43.17	19190	19640	18700	24900	13440	19190	19351.45	20.87	0	14406	20010	19600	19340	18930	18670	19470	18800	111	5730	500	12280	10	1	22141695	4344	18.29	2.21	12	0.39	1073.00	8859.00	24700	20230704	-20.57	10500	20220930	86.86	24700	-20.57	20230704	12900	52.09	20230102	24700	-20.57	20230704	10500	86.86	20220930	3.17	N	082920	500	110 억	4621936	N	N	0	N	N
15	20230728	110655	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19480	290	2	1.51	1357426450	70325	35.05	19190	19540	18700	24900	13440	19190	19302.21	20.87	0	9109	20010	19600	19340	18930	18670	19470	18800	111	5730	500	12280	10	1	22141695	4313	18.15	2.20	12	0.32	1073.00	8859.00	24700	20230704	-21.13	10500	20220930	85.52	24700	-21.13	20230704	12900	51.01	20230102	24700	-21.13	20230704	10500	85.52	20220930	3.17	N	082920	500	110 억	4621936	N	N	0	N	N
16	20230728	100647	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19410	220	2	1.15	905626660	47136	23.49	19190	19500	18700	24900	13440	19190	19213.06	20.87	0	6292	20010	19600	19340	18930	18670	19470	18800	111	5730	500	12280	10	1	22141695	4298	18.09	2.19	12	0.21	1073.00	8859.00	24700	20230704	-21.42	10500	20220930	84.86	24700	-21.42	20230704	12900	50.47	20230102	24700	-21.42	20230704	10500	84.86	20220930	3.17	N	082920	500	110 억	4621936	N	N	0	N	N
17	20230728	090654	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19110	-80	5	-0.42	254740450	13411	6.68	19190	19190	18700	24900	13440	19190	18994.68	20.87	0	4308	20010	19600	19340	18930	18670	19470	18800	111	5730	500	12280	10	1	22141695	4231	17.81	2.16	12	0.06	1073.00	8859.00	24700	20230704	-22.63	10500	20220930	82.00	24700	-22.63	20230704	12900	48.14	20230102	24700	-22.63	20230704	10500	82.00	20220930	3.17	N	082920	500	110 억	4621936	N	N	0	N	N
18	20230727	160649	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19190	-140	5	-0.72	3852857740	199211	40.19	19340	19750	19080	25100	13540	19330	19341.51	21.04	19995	-33758	20543	19936	19493	18886	18443	19715	18665	111	5780	500	12370	10	1	22141695	4249	17.88	2.17	12	0.90	1073.00	8859.00	24700	20230704	-22.31	10500	20220930	82.76	24700	-22.31	20230704	12900	48.76	20230102	24700	-22.31	20230704	10500	82.76	20220930	3.18	N	082920	500	110 억	4657517	N	N	348	N	N
19	20230727	150650	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19250	-80	5	-0.41	3539946320	182901	36.90	19340	19750	19080	25100	13540	19330	19354.44	21.04	19995	-33396	20543	19936	19493	18886	18443	19715	18665	111	5780	500	12370	10	1	22141695	4262	17.94	2.17	12	0.83	1073.00	8859.00	24700	20230704	-22.06	10500	20220930	83.33	24700	-22.06	20230704	12900	49.22	20230102	24700	-22.06	20230704	10500	83.33	20220930	3.18	N	082920	500	110 억	4657517	N	N	348	N	N
20	20230727	140645	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19500	170	2	0.88	2866847750	148173	29.89	19340	19750	19080	25100	13540	19330	19347.98	21.04	19995	-21372	20543	19936	19493	18886	18443	19715	18665	111	5780	500	12370	10	1	22141695	4318	18.17	2.20	12	0.67	1073.00	8859.00	24700	20230704	-21.05	10500	20220930	85.71	24700	-21.05	20230704	12900	51.16	20230102	24700	-21.05	20230704	10500	85.71	20220930	3.18	N	082920	500	110 억	4657517	N	N	348	N	N
21	20230727	130645	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19210	-120	5	-0.62	2647777760	136857	27.61	19340	19750	19080	25100	13540	19330	19347.04	21.04	19995	-22576	20543	19936	19493	18886	18443	19715	18665	111	5780	500	12370	10	1	22141695	4253	17.90	2.17	12	0.62	1073.00	8859.00	24700	20230704	-22.23	10500	20220930	82.95	24700	-22.23	20230704	12900	48.91	20230102	24700	-22.23	20230704	10500	82.95	20220930	3.18	N	082920	500	110 억	4657517	N	N	348	N	N
22	20230727	120648	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19230	-100	5	-0.52	2161047740	111471	22.49	19340	19750	19220	25100	13540	19330	19386.64	21.04	19995	-15090	20543	19936	19493	18886	18443	19715	18665	111	5780	500	12370	10	1	22141695	4258	17.92	2.17	12	0.50	1073.00	8859.00	24700	20230704	-22.15	10500	20220930	83.14	24700	-22.15	20230704	12900	49.07	20230102	24700	-22.15	20230704	10500	83.14	20220930	3.18	N	082920	500	110 억	4657517	N	N	348	N	N
23	20230727	110649	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19490	160	2	0.83	1773632820	91438	18.45	19340	19750	19220	25100	13540	19330	19397.11	21.04	19995	-6312	20543	19936	19493	18886	18443	19715	18665	111	5780	500	12370	10	1	22141695	4315	18.16	2.20	12	0.41	1073.00	8859.00	24700	20230704	-21.09	10500	20220930	85.62	24700	-21.09	20230704	12900	51.09	20230102	24700	-21.09	20230704	10500	85.62	20220930	3.18	N	082920	500	110 억	4657517	N	N	348	N	N
24	20230727	100647	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19430	100	2	0.52	1112512870	57294	11.56	19340	19750	19260	25100	13540	19330	19417.62	21.04	19995	-1785	20543	19936	19493	18886	18443	19715	18665	111	5780	500	12370	10	1	22141695	4302	18.11	2.19	12	0.26	1073.00	8859.00	24700	20230704	-21.34	10500	20220930	85.05	24700	-21.34	20230704	12900	50.62	20230102	24700	-21.34	20230704	10500	85.05	20220930	3.18	N	082920	500	110 억	4657517	N	N	348	N	N
25	20230727	090645	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19500	170	2	0.88	227998180	11689	2.36	19340	19750	19340	25100	13540	19330	19505.36	21.04	19995	487	20543	19936	19493	18886	18443	19715	18665	111	5780	500	12370	10	1	22141695	4318	18.17	2.20	12	0.05	1073.00	8859.00	24700	20230704	-21.05	10500	20220930	85.71	24700	-21.05	20230704	12900	51.16	20230102	24700	-21.05	20230704	10500	85.71	20220930	3.18	N	082920	500	110 억	4657517	N	N	348	N	N
26	20230726	160645	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19330	-390	5	-1.98	9580605290	492967	79.97	19740	20100	19050	25600	13810	19720	19434.67	20.94	0	63490	22333	21026	20243	18936	18153	20635	18545	111	5895	500	12620	10	1	22141695	4280	18.01	2.18	12	2.23	1073.00	8859.00	24700	20230704	-21.74	10500	20220930	84.10	24700	-21.74	20230704	12900	49.84	20230102	24700	-21.74	20230704	10500	84.10	20220930	3.22	N	082920	500	110 억	4637522	N	N	348	N	N
27	20230726	150648	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19460	-260	5	-1.32	9208381080	473708	76.85	19740	20100	19050	25600	13810	19720	19438.94	20.94	0	58986	22333	21026	20243	18936	18153	20635	18545	111	5895	500	12620	10	1	22141695	4309	18.14	2.20	12	2.14	1073.00	8859.00	24700	20230704	-21.21	10500	20220930	85.33	24700	-21.21	20230704	12900	50.85	20230102	24700	-21.21	20230704	10500	85.33	20220930	3.22	N	082920	500	110 억	4637522	N	N	21	N	N
28	20230726	140644	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19160	-560	5	-2.84	8184746500	421103	68.32	19740	20100	19050	25600	13810	19720	19436.45	20.94	0	60141	22333	21026	20243	18936	18153	20635	18545	111	5895	500	12620	10	1	22141695	4242	17.86	2.16	12	1.90	1073.00	8859.00	24700	20230704	-22.43	10500	20220930	82.48	24700	-22.43	20230704	12900	48.53	20230102	24700	-22.43	20230704	10500	82.48	20220930	3.22	N	082920	500	110 억	4637522	N	N	21	N	N
29	20230726	130643	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19510	-210	5	-1.06	6468354980	332360	53.92	19740	20100	19050	25600	13810	19720	19461.89	20.94	0	49136	22333	21026	20243	18936	18153	20635	18545	111	5895	500	12620	10	1	22141695	4320	18.18	2.20	12	1.50	1073.00	8859.00	24700	20230704	-21.01	10500	20220930	85.81	24700	-21.01	20230704	12900	51.24	20230102	24700	-21.01	20230704	10500	85.81	20220930	3.22	N	082920	500	110 억	4637522	N	N	21	N	N
30	20230726	120644	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19470	-250	5	-1.27	5637479930	289735	47.00	19740	20100	19050	25600	13810	19720	19457.37	20.94	0	43171	22333	21026	20243	18936	18153	20635	18545	111	5895	500	12620	10	1	22141695	4311	18.15	2.20	12	1.31	1073.00	8859.00	24700	20230704	-21.17	10500	20220930	85.43	24700	-21.17	20230704	12900	50.93	20230102	24700	-21.17	20230704	10500	85.43	20220930	3.22	N	082920	500	110 억	4637522	N	N	21	N	N
31	20230726	110639	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19310	-410	5	-2.08	4637230680	238343	38.67	19740	20100	19050	25600	13810	19720	19456.12	20.94	0	35864	22333	21026	20243	18936	18153	20635	18545	111	5895	500	12620	10	1	22141695	4276	18.00	2.18	12	1.08	1073.00	8859.00	24700	20230704	-21.82	10500	20220930	83.90	24700	-21.82	20230704	12900	49.69	20230102	24700	-21.82	20230704	10500	83.90	20220930	3.22	N	082920	500	110 억	4637522	N	N	21	N	N
32	20230726	100646	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19190	-530	5	-2.69	2886932160	147422	23.92	19740	20100	19160	25600	13810	19720	19582.78	20.94	0	8912	22333	21026	20243	18936	18153	20635	18545	111	5895	500	12620	10	1	22141695	4249	17.88	2.17	12	0.67	1073.00	8859.00	24700	20230704	-22.31	10500	20220930	82.76	24700	-22.31	20230704	12900	48.76	20230102	24700	-22.31	20230704	10500	82.76	20220930	3.22	N	082920	500	110 억	4637522	N	N	21	N	N
33	20230726	090640	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19830	110	2	0.56	333791800	16850	2.73	19740	19990	19720	25600	13810	19720	19809.60	20.94	0	4936	22333	21026	20243	18936	18153	20635	18545	111	5895	500	12620	10	1	22141695	4391	18.48	2.24	12	0.08	1073.00	8859.00	24700	20230704	-19.72	10500	20220930	88.86	24700	-19.72	20230704	12900	53.72	20230102	24700	-19.72	20230704	10500	88.86	20220930	3.22	N	082920	500	110 억	4637522	N	N	21	N	N
34	20230725	160639	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19720	-1130	5	-5.42	12276754810	615449	294.71	20950	21550	19460	27100	14600	20850	19947.70	20.72	0	53486	21250	21050	20800	20600	20350	21150	20700	111	6250	500	13340	10	1	22141695	4366	18.38	2.23	12	2.78	1073.00	8859.00	24700	20230704	-20.16	10500	20220930	87.81	24700	-20.16	20230704	12900	52.87	20230102	24700	-20.16	20230704	10500	87.81	20220930	3.27	N	082920	500	110 억	4587383	N	N	21	N	N
35	20230725	150633	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19830	-1020	5	-4.89	11842394470	593426	284.16	20950	21550	19460	27100	14600	20850	19955.98	20.72	0	47416	21250	21050	20800	20600	20350	21150	20700	111	6250	500	13340	10	1	22141695	4391	18.48	2.24	12	2.68	1073.00	8859.00	24700	20230704	-19.72	10500	20220930	88.86	24700	-19.72	20230704	12900	53.72	20230102	24700	-19.72	20230704	10500	88.86	20220930	3.27	N	082920	500	110 억	4587383	N	N	44	N	N
36	20230725	140633	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19610	-1240	5	-5.95	10284820430	514700	246.46	20950	21550	19460	27100	14600	20850	19982.17	20.72	0	9235	21250	21050	20800	20600	20350	21150	20700	111	6250	500	13340	10	1	22141695	4342	18.28	2.21	12	2.32	1073.00	8859.00	24700	20230704	-20.61	10500	20220930	86.76	24700	-20.61	20230704	12900	52.02	20230102	24700	-20.61	20230704	10500	86.76	20220930	3.27	N	082920	500	110 억	4587383	N	N	44	N	N
37	20230725	130639	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19650	-1200	5	-5.76	8896275460	443984	212.60	20950	21550	19460	27100	14600	20850	20037.38	20.72	0	7968	21250	21050	20800	20600	20350	21150	20700	111	6250	500	13340	10	1	22141695	4351	18.31	2.22	12	2.01	1073.00	8859.00	24700	20230704	-20.45	10500	20220930	87.14	24700	-20.45	20230704	12900	52.33	20230102	24700	-20.45	20230704	10500	87.14	20220930	3.27	N	082920	500	110 억	4587383	N	N	44	N	N
38	20230725	120639	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19790	-1060	5	-5.08	7699023720	383220	183.50	20950	21550	19460	27100	14600	20850	20090.35	20.72	0	-3377	21250	21050	20800	20600	20350	21150	20700	111	6250	500	13340	10	1	22141695	4382	18.44	2.23	12	1.73	1073.00	8859.00	24700	20230704	-19.88	10500	20220930	88.48	24700	-19.88	20230704	12900	53.41	20230102	24700	-19.88	20230704	10500	88.48	20220930	3.27	N	082920	500	110 억	4587383	N	N	44	N	N
39	20230725	110636	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	19610	-1240	5	-5.95	6597167740	327737	156.94	20950	21550	19460	27100	14600	20850	20129.46	20.72	0	-21829	21250	21050	20800	20600	20350	21150	20700	111	6250	500	13340	10	1	22141695	4342	18.28	2.21	12	1.48	1073.00	8859.00	24700	20230704	-20.61	10500	20220930	86.76	24700	-20.61	20230704	12900	52.02	20230102	24700	-20.61	20230704	10500	86.76	20220930	3.27	N	082920	500	110 억	4587383	N	N	44	N	N
40	20230725	100636	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20050	-800	5	-3.84	3485663500	170838	81.81	20950	21550	19900	27100	14600	20850	20403.33	20.72	0	-19972	21250	21050	20800	20600	20350	21150	20700	111	6250	500	13340	50	1	22141695	4439	18.69	2.26	12	0.77	1073.00	8859.00	24700	20230704	-18.83	10500	20220930	90.95	24700	-18.83	20230704	12900	55.43	20230102	24700	-18.83	20230704	10500	90.95	20220930	3.27	N	082920	500	110 억	4587383	N	N	44	N	N
41	20230725	090635	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21050	200	2	0.96	474230250	22356	10.71	20950	21550	20850	27100	14600	20850	21212.66	20.72	0	-1833	21250	21050	20800	20600	20350	21150	20700	111	6250	500	13340	50	1	22141695	4661	19.62	2.38	12	0.10	1073.00	8859.00	24700	20230704	-14.78	10500	20220930	100.48	24700	-14.78	20230704	12900	63.18	20230102	24700	-14.78	20230704	10500	100.48	20220930	3.27	N	082920	500	110 억	4587383	N	N	44	N	N
42	20230724	160638	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20850	200	2	0.97	4299125950	207168	110.72	20650	21000	20550	26800	14500	20650	20751.75	20.59	0	38496	21383	21016	20783	20416	20183	20900	20300	110	6150	500	13210	50	1	22095705	4607	19.43	2.35	12	0.94	1073.00	8859.00	24700	20230704	-15.59	10500	20220930	98.57	24700	-15.59	20230704	12900	61.63	20230102	24700	-15.59	20230704	10500	98.57	20220930	3.45	N	082920	500	110 억	4548941	N	N	44	N	N
43	20230724	150635	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20850	200	2	0.97	4140815550	199562	106.65	20650	21000	20550	26800	14500	20650	20749.52	20.59	0	38597	21383	21016	20783	20416	20183	20900	20300	110	6150	500	13210	50	1	22095705	4607	19.43	2.35	12	0.90	1073.00	8859.00	24700	20230704	-15.59	10500	20220930	98.57	24700	-15.59	20230704	12900	61.63	20230102	24700	-15.59	20230704	10500	98.57	20220930	3.45	N	082920	500	110 억	4548941	N	N	0	N	N
44	20230724	140632	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20950	300	2	1.45	3680363600	177441	94.83	20650	21000	20550	26800	14500	20650	20741.34	20.59	0	34798	21383	21016	20783	20416	20183	20900	20300	110	6150	500	13210	50	1	22095705	4629	19.52	2.36	12	0.80	1073.00	8859.00	24700	20230704	-15.18	10500	20220930	99.52	24700	-15.18	20230704	12900	62.40	20230102	24700	-15.18	20230704	10500	99.52	20220930	3.45	N	082920	500	110 억	4548941	N	N	0	N	N
45	20230724	130633	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20750	100	2	0.48	3017725100	145665	77.85	20650	20950	20550	26800	14500	20650	20716.89	20.59	0	33796	21383	21016	20783	20416	20183	20900	20300	110	6150	500	13210	50	1	22095705	4585	19.34	2.34	12	0.66	1073.00	8859.00	24700	20230704	-15.99	10500	20220930	97.62	24700	-15.99	20230704	12900	60.85	20230102	24700	-15.99	20230704	10500	97.62	20220930	3.45	N	082920	500	110 억	4548941	N	N	0	N	N
46	20230724	120634	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20650	0	3	0.00	2570787350	124063	66.30	20650	20950	20550	26800	14500	20650	20721.63	20.59	0	29149	21383	21016	20783	20416	20183	20900	20300	110	6150	500	13210	50	1	22095705	4563	19.25	2.33	12	0.56	1073.00	8859.00	24700	20230704	-16.40	10500	20220930	96.67	24700	-16.40	20230704	12900	60.08	20230102	24700	-16.40	20230704	10500	96.67	20220930	3.45	N	082920	500	110 억	4548941	N	N	0	N	N
47	20230724	110638	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20800	150	2	0.73	2105506600	101563	54.28	20650	20950	20550	26800	14500	20650	20731.04	20.59	0	24831	21383	21016	20783	20416	20183	20900	20300	110	6150	500	13210	50	1	22095705	4596	19.38	2.35	12	0.46	1073.00	8859.00	24700	20230704	-15.79	10500	20220930	98.10	24700	-15.79	20230704	12900	61.24	20230102	24700	-15.79	20230704	10500	98.10	20220930	3.45	N	082920	500	110 억	4548941	N	N	0	N	N
48	20230724	100632	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20750	100	2	0.48	1328728600	64265	34.34	20650	20850	20550	26800	14500	20650	20675.77	20.59	0	15738	21383	21016	20783	20416	20183	20900	20300	110	6150	500	13210	50	1	22095705	4585	19.34	2.34	12	0.29	1073.00	8859.00	24700	20230704	-15.99	10500	20220930	97.62	24700	-15.99	20230704	12900	60.85	20230102	24700	-15.99	20230704	10500	97.62	20220930	3.45	N	082920	500	110 억	4548941	N	N	0	N	N
49	20230724	090634	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20650	0	3	0.00	144567850	7004	3.74	20650	20700	20600	26800	14500	20650	20640.75	20.59	0	1706	21383	21016	20783	20416	20183	20900	20300	110	6150	500	13210	50	1	22095705	4563	19.25	2.33	12	0.03	1073.00	8859.00	24700	20230704	-16.40	10500	20220930	96.67	24700	-16.40	20230704	12900	60.08	20230102	24700	-16.40	20230704	10500	96.67	20220930	3.45	N	082920	500	110 억	4548941	N	N	0	N	N
50	20230721	160628	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20650	-650	5	-3.05	3803219800	183513	61.88	21000	21150	20550	27650	14950	21300	20725.01	20.70	0	-25388	21933	21616	21083	20766	20233	21775	20925	110	6350	500	13630	50	1	22095705	4563	19.25	2.33	12	0.83	1073.00	8859.00	24700	20230704	-16.40	10500	20220930	96.67	24700	-16.40	20230704	12900	60.08	20230102	24700	-16.40	20230704	10500	96.67	20220930	3.55	N	082920	500	110 억	4574496	N	N	0	N	N
51	20230721	150631	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20650	-650	5	-3.05	3589649250	173170	58.39	21000	21150	20550	27650	14950	21300	20729.02	20.70	0	-24647	21933	21616	21083	20766	20233	21775	20925	110	6350	500	13630	50	1	22095705	4563	19.25	2.33	12	0.78	1073.00	8859.00	24700	20230704	-16.40	10500	20220930	96.67	24700	-16.40	20230704	12900	60.08	20230102	24700	-16.40	20230704	10500	96.67	20220930	3.55	N	082920	500	110 억	4574496	N	N	0	N	N
52	20230721	140628	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20650	-650	5	-3.05	2837158000	136763	46.11	21000	21150	20550	27650	14950	21300	20745.03	20.70	0	-19873	21933	21616	21083	20766	20233	21775	20925	110	6350	500	13630	50	1	22095705	4563	19.25	2.33	12	0.62	1073.00	8859.00	24700	20230704	-16.40	10500	20220930	96.67	24700	-16.40	20230704	12900	60.08	20230102	24700	-16.40	20230704	10500	96.67	20220930	3.55	N	082920	500	110 억	4574496	N	N	0	N	N
53	20230721	130630	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20700	-600	5	-2.82	2520251900	121407	40.94	21000	21150	20550	27650	14950	21300	20758.66	20.70	0	-18159	21933	21616	21083	20766	20233	21775	20925	110	6350	500	13630	50	1	22095705	4574	19.29	2.34	12	0.55	1073.00	8859.00	24700	20230704	-16.19	10500	20220930	97.14	24700	-16.19	20230704	12900	60.47	20230102	24700	-16.19	20230704	10500	97.14	20220930	3.55	N	082920	500	110 억	4574496	N	N	0	N	N
54	20230721	120637	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20750	-550	5	-2.58	2022846100	97295	32.81	21000	21150	20600	27650	14950	21300	20790.80	20.70	0	-14676	21933	21616	21083	20766	20233	21775	20925	110	6350	500	13630	50	1	22095705	4585	19.34	2.34	12	0.44	1073.00	8859.00	24700	20230704	-15.99	10500	20220930	97.62	24700	-15.99	20230704	12900	60.85	20230102	24700	-15.99	20230704	10500	97.62	20220930	3.55	N	082920	500	110 억	4574496	N	N	0	N	N
55	20230721	110633	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20800	-500	5	-2.35	1698104900	81635	27.53	21000	21150	20600	27650	14950	21300	20801.13	20.70	0	-14002	21933	21616	21083	20766	20233	21775	20925	110	6350	500	13630	50	1	22095705	4596	19.38	2.35	12	0.37	1073.00	8859.00	24700	20230704	-15.79	10500	20220930	98.10	24700	-15.79	20230704	12900	61.24	20230102	24700	-15.79	20230704	10500	98.10	20220930	3.55	N	082920	500	110 억	4574496	N	N	0	N	N
56	20230721	100633	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20800	-500	5	-2.35	1370089300	65855	22.21	21000	21150	20600	27650	14950	21300	20804.56	20.70	0	-11708	21933	21616	21083	20766	20233	21775	20925	110	6350	500	13630	50	1	22095705	4596	19.38	2.35	12	0.30	1073.00	8859.00	24700	20230704	-15.79	10500	20220930	98.10	24700	-15.79	20230704	12900	61.24	20230102	24700	-15.79	20230704	10500	98.10	20220930	3.55	N	082920	500	110 억	4574496	N	N	0	N	N
57	20230721	090632	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20900	-400	5	-1.88	275110550	13170	4.44	21000	21150	20650	27650	14950	21300	20888.87	20.70	0	-3569	21933	21616	21083	20766	20233	21775	20925	110	6350	500	13630	50	1	22095705	4618	19.48	2.36	12	0.06	1073.00	8859.00	24700	20230704	-15.38	10500	20220930	99.05	24700	-15.38	20230704	12900	62.02	20230102	24700	-15.38	20230704	10500	99.05	20220930	3.55	N	082920	500	110 억	4574496	N	N	0	N	N
58	20230720	160628	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21300	400	2	1.91	6173051900	292321	119.44	20900	21400	20550	27150	14650	20900	21117.36	20.75	0	-19064	21500	21200	20950	20650	20400	21075	20525	110	6250	500	13370	50	1	22095705	4706	19.85	2.40	12	1.32	1073.00	8859.00	24700	20230704	-13.77	10500	20220719	102.86	24700	-13.77	20230704	12900	65.12	20230102	24700	-13.77	20230704	10500	102.86	20220930	3.59	N	082920	500	110 억	4584272	N	N	149	N	N
59	20230720	150628	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21250	350	2	1.67	5853491550	277329	113.31	20900	21350	20550	27150	14650	20900	21106.67	20.75	0	-14523	21500	21200	20950	20650	20400	21075	20525	110	6250	500	13370	50	1	22095705	4695	19.80	2.40	12	1.26	1073.00	8859.00	24700	20230704	-13.97	10500	20220719	102.38	24700	-13.97	20230704	12900	64.73	20230102	24700	-13.97	20230704	10500	102.38	20220930	3.59	N	082920	500	110 억	4584272	N	N	149	N	N
60	20230720	140626	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21300	400	2	1.91	4658688950	221099	90.34	20900	21350	20550	27150	14650	20900	21070.60	20.75	0	6070	21500	21200	20950	20650	20400	21075	20525	110	6250	500	13370	50	1	22095705	4706	19.85	2.40	12	1.00	1073.00	8859.00	24700	20230704	-13.77	10500	20220719	102.86	24700	-13.77	20230704	12900	65.12	20230102	24700	-13.77	20230704	10500	102.86	20220930	3.59	N	082920	500	110 억	4584272	N	N	149	N	N
61	20230720	130626	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21050	150	2	0.72	3589269250	170709	69.75	20900	21350	20550	27150	14650	20900	21025.66	20.75	0	1168	21500	21200	20950	20650	20400	21075	20525	110	6250	500	13370	50	1	22095705	4651	19.62	2.38	12	0.77	1073.00	8859.00	24700	20230704	-14.78	10500	20220719	100.48	24700	-14.78	20230704	12900	63.18	20230102	24700	-14.78	20230704	10500	100.48	20220930	3.59	N	082920	500	110 억	4584272	N	N	149	N	N
62	20230720	120631	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20950	50	2	0.24	2952676300	140359	57.35	20900	21350	20550	27150	14650	20900	21036.61	20.75	0	-3607	21500	21200	20950	20650	20400	21075	20525	110	6250	500	13370	50	1	22095705	4629	19.52	2.36	12	0.64	1073.00	8859.00	24700	20230704	-15.18	10500	20220719	99.52	24700	-15.18	20230704	12900	62.40	20230102	24700	-15.18	20230704	10500	99.52	20220930	3.59	N	082920	500	110 억	4584272	N	N	149	N	N
63	20230720	110629	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21150	250	2	1.20	2001036850	95405	38.98	20900	21350	20550	27150	14650	20900	20974.13	20.75	0	385	21500	21200	20950	20650	20400	21075	20525	110	6250	500	13370	50	1	22095705	4673	19.71	2.39	12	0.43	1073.00	8859.00	24700	20230704	-14.37	10500	20220719	101.43	24700	-14.37	20230704	12900	63.95	20230102	24700	-14.37	20230704	10500	101.43	20220930	3.59	N	082920	500	110 억	4584272	N	N	149	N	N
64	20230720	100623	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20950	50	2	0.24	933154150	45026	18.40	20900	21000	20550	27150	14650	20900	20724.77	20.75	0	9587	21500	21200	20950	20650	20400	21075	20525	110	6250	500	13370	50	1	22095705	4629	19.52	2.36	12	0.20	1073.00	8859.00	24700	20230704	-15.18	10500	20220719	99.52	24700	-15.18	20230704	12900	62.40	20230102	24700	-15.18	20230704	10500	99.52	20220930	3.59	N	082920	500	110 억	4584272	N	N	149	N	N
65	20230720	090623	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20600	-300	5	-1.44	202630850	9775	3.99	20900	20900	20550	27150	14650	20900	20729.43	20.75	0	-885	21500	21200	20950	20650	20400	21075	20525	110	6250	500	13370	50	1	22095705	4552	19.20	2.33	12	0.04	1073.00	8859.00	24700	20230704	-16.60	10500	20220719	96.19	24700	-16.60	20230704	12900	59.69	20230102	24700	-16.60	20230704	10500	96.19	20220930	3.59	N	082920	500	110 억	4584272	N	N	149	N	N
66	20230719	160636	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20900	50	2	0.24	5096926800	243121	59.98	21150	21250	20700	27100	14600	20850	20965.29	20.78	0	-6810	21616	21232	20866	20482	20116	21425	20675	110	6250	500	13340	50	1	22095705	4618	19.48	2.36	12	1.10	1073.00	8859.00	24700	20230704	-15.38	10300	20220718	102.91	24700	-15.38	20230704	12900	62.02	20230102	24700	-15.38	20230704	10500	99.05	20220719	3.64	N	082920	500	110 억	4590910	N	N	149	N	N
67	20230719	150635	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20850	0	3	0.00	4826373500	230157	56.78	21150	21250	20700	27100	14600	20850	20969.93	20.78	0	-6611	21616	21232	20866	20482	20116	21425	20675	110	6250	500	13340	50	1	22095705	4607	19.43	2.35	12	1.04	1073.00	8859.00	24700	20230704	-15.59	10300	20220718	102.43	24700	-15.59	20230704	12900	61.63	20230102	24700	-15.59	20230704	10500	98.57	20220719	3.64	N	082920	500	110 억	4590910	N	N	211	N	N
68	20230719	140636	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20950	100	2	0.48	4005989650	190815	47.07	21150	21250	20750	27100	14600	20850	20994.12	20.78	0	-2092	21616	21232	20866	20482	20116	21425	20675	110	6250	500	13340	50	1	22095705	4629	19.52	2.36	12	0.86	1073.00	8859.00	24700	20230704	-15.18	10300	20220718	103.40	24700	-15.18	20230704	12900	62.40	20230102	24700	-15.18	20230704	10500	99.52	20220719	3.64	N	082920	500	110 억	4590910	N	N	211	N	N
69	20230719	130630	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20950	100	2	0.48	3442825500	164034	40.47	21150	21250	20750	27100	14600	20850	20988.51	20.78	0	999	21616	21232	20866	20482	20116	21425	20675	110	6250	500	13340	50	1	22095705	4629	19.52	2.36	12	0.74	1073.00	8859.00	24700	20230704	-15.18	10300	20220718	103.40	24700	-15.18	20230704	12900	62.40	20230102	24700	-15.18	20230704	10500	99.52	20220719	3.64	N	082920	500	110 억	4590910	N	N	211	N	N
70	20230719	120637	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20950	100	2	0.48	2998193700	142899	35.25	21150	21250	20750	27100	14600	20850	20981.23	20.78	0	3508	21616	21232	20866	20482	20116	21425	20675	110	6250	500	13340	50	1	22095705	4629	19.52	2.36	12	0.65	1073.00	8859.00	24700	20230704	-15.18	10300	20220718	103.40	24700	-15.18	20230704	12900	62.40	20230102	24700	-15.18	20230704	10500	99.52	20220719	3.64	N	082920	500	110 억	4590910	N	N	211	N	N
71	20230719	110636	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20900	50	2	0.24	2493096550	118669	29.28	21150	21250	20750	27100	14600	20850	21008.86	20.78	0	4745	21616	21232	20866	20482	20116	21425	20675	110	6250	500	13340	50	1	22095705	4618	19.48	2.36	12	0.54	1073.00	8859.00	24700	20230704	-15.38	10300	20220718	102.91	24700	-15.38	20230704	12900	62.02	20230102	24700	-15.38	20230704	10500	99.05	20220719	3.64	N	082920	500	110 억	4590910	N	N	211	N	N
72	20230719	100631	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21000	150	2	0.72	1952014050	92888	22.92	21150	21250	20750	27100	14600	20850	21014.75	20.78	0	3335	21616	21232	20866	20482	20116	21425	20675	110	6250	500	13340	50	1	22095705	4640	19.57	2.37	12	0.42	1073.00	8859.00	24700	20230704	-14.98	10300	20220718	103.88	24700	-14.98	20230704	12900	62.79	20230102	24700	-14.98	20230704	10500	100.00	20220719	3.64	N	082920	500	110 억	4590910	N	N	211	N	N
73	20230719	090631	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20900	50	2	0.24	290005200	13823	3.41	21150	21150	20900	27100	14600	20850	20980.12	20.78	0	-5253	21616	21232	20866	20482	20116	21425	20675	110	6250	500	13340	50	1	22095705	4618	19.48	2.36	12	0.06	1073.00	8859.00	24700	20230704	-15.38	10300	20220718	102.91	24700	-15.38	20230704	12900	62.02	20230102	24700	-15.38	20230704	10500	99.05	20220719	3.64	N	082920	500	110 억	4590910	N	N	211	N	N
74	20230718	160630	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20850	50	2	0.24	8379205200	402965	43.80	20800	21250	20500	27000	14600	20800	20793.63	20.80	0	10958	22900	21850	21250	20200	19600	21550	19900	110	6200	500	13310	50	1	22095705	4607	19.43	2.35	12	1.82	1073.00	8859.00	24700	20230704	-15.59	10100	20220715	106.44	24700	-15.59	20230704	12900	61.63	20230102	24700	-15.59	20230704	10300	102.43	20220718	3.61	N	082920	500	110 억	4595338	N	N	211	N	N
75	20230718	150630	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20800	0	3	0.00	8038223450	386598	42.02	20800	21250	20500	27000	14600	20800	20792.18	20.80	0	12210	22900	21850	21250	20200	19600	21550	19900	110	6200	500	13310	50	1	22095705	4596	19.38	2.35	12	1.75	1073.00	8859.00	24700	20230704	-15.79	10100	20220715	105.94	24700	-15.79	20230704	12900	61.24	20230102	24700	-15.79	20230704	10300	101.94	20220718	3.61	N	082920	500	110 억	4595338	N	N	0	N	N
76	20230718	140627	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20650	-150	5	-0.72	7020019250	337650	36.70	20800	21250	20500	27000	14600	20800	20790.78	20.80	0	10829	22900	21850	21250	20200	19600	21550	19900	110	6200	500	13310	50	1	22095705	4563	19.25	2.33	12	1.53	1073.00	8859.00	24700	20230704	-16.40	10100	20220715	104.46	24700	-16.40	20230704	12900	60.08	20230102	24700	-16.40	20230704	10300	100.49	20220718	3.61	N	082920	500	110 억	4595338	N	N	0	N	N
77	20230718	130627	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21000	200	2	0.96	5671349400	272573	29.63	20800	21250	20500	27000	14600	20800	20806.75	20.80	0	14798	22900	21850	21250	20200	19600	21550	19900	110	6200	500	13310	50	1	22095705	4640	19.57	2.37	12	1.23	1073.00	8859.00	24700	20230704	-14.98	10100	20220715	107.92	24700	-14.98	20230704	12900	62.79	20230102	24700	-14.98	20230704	10300	103.88	20220718	3.61	N	082920	500	110 억	4595338	N	N	0	N	N
78	20230718	120633	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20800	0	3	0.00	5097499850	245064	26.64	20800	21250	20500	27000	14600	20800	20800.69	20.80	0	10410	22900	21850	21250	20200	19600	21550	19900	110	6200	500	13310	50	1	22095705	4596	19.38	2.35	12	1.11	1073.00	8859.00	24700	20230704	-15.79	10100	20220715	105.94	24700	-15.79	20230704	12900	61.24	20230102	24700	-15.79	20230704	10300	101.94	20220718	3.61	N	082920	500	110 억	4595338	N	N	0	N	N
79	20230718	110633	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20650	-150	5	-0.72	4257592700	204601	22.24	20800	21250	20500	27000	14600	20800	20809.30	20.80	0	-3723	22900	21850	21250	20200	19600	21550	19900	110	6200	500	13310	50	1	22095705	4563	19.25	2.33	12	0.93	1073.00	8859.00	24700	20230704	-16.40	10100	20220715	104.46	24700	-16.40	20230704	12900	60.08	20230102	24700	-16.40	20230704	10300	100.49	20220718	3.61	N	082920	500	110 억	4595338	N	N	0	N	N
80	20230718	100626	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20800	0	3	0.00	2441357850	117616	12.79	20800	21050	20500	27000	14600	20800	20756.58	20.80	0	6014	22900	21850	21250	20200	19600	21550	19900	110	6200	500	13310	50	1	22095705	4596	19.38	2.35	12	0.53	1073.00	8859.00	24700	20230704	-15.79	10100	20220715	105.94	24700	-15.79	20230704	12900	61.24	20230102	24700	-15.79	20230704	10300	101.94	20220718	3.61	N	082920	500	110 억	4595338	N	N	0	N	N
81	20230718	090626	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20750	-50	5	-0.24	768708650	36921	4.01	20800	21050	20600	27000	14600	20800	20821.04	20.80	0	-9683	22900	21850	21250	20200	19600	21550	19900	110	6200	500	13310	50	1	22095705	4585	19.34	2.34	12	0.17	1073.00	8859.00	24700	20230704	-15.99	10100	20220715	105.45	24700	-15.99	20230704	12900	60.85	20230102	24700	-15.99	20230704	10300	101.46	20220718	3.61	N	082920	500	110 억	4595338	N	N	0	N	N
82	20230717	160628	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20800	-1700	5	-7.56	19471097450	913633	284.56	22250	22300	20650	29250	15750	22500	21312.85	20.46	0	68039	23733	23116	22583	21966	21433	22850	21700	110	6750	500	14400	50	1	22095705	4596	19.38	2.35	12	4.13	1073.00	8859.00	24700	20230704	-15.79	10100	20220715	105.94	24700	-15.79	20230704	12900	61.24	20230102	24700	-15.79	20230704	10300	101.94	20220718	3.52	N	082920	500	110 억	4520721	N	N	13	N	N
83	20230717	150623	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	20700	-1800	5	-8.00	18495706850	866739	269.95	22250	22300	20650	29250	15750	22500	21339.00	20.46	0	60771	23733	23116	22583	21966	21433	22850	21700	110	6750	500	14400	50	1	22095705	4574	19.29	2.34	12	3.92	1073.00	8859.00	24700	20230704	-16.19	10100	20220715	104.95	24700	-16.19	20230704	12900	60.47	20230102	24700	-16.19	20230704	10300	100.97	20220718	3.52	N	082920	500	110 억	4520721	N	N	13	N	N
84	20230717	140626	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21000	-1500	5	-6.67	15444081700	720634	224.45	22250	22300	20850	29250	15750	22500	21430.78	20.46	0	39676	23733	23116	22583	21966	21433	22850	21700	110	6750	500	14400	50	1	22095705	4640	19.57	2.37	12	3.26	1073.00	8859.00	24700	20230704	-14.98	10100	20220715	107.92	24700	-14.98	20230704	12900	62.79	20230102	24700	-14.98	20230704	10300	103.88	20220718	3.52	N	082920	500	110 억	4520721	N	N	13	N	N
85	20230717	130622	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21350	-1150	5	-5.11	11272941250	522971	162.88	22250	22300	21100	29250	15750	22500	21555.02	20.46	0	48662	23733	23116	22583	21966	21433	22850	21700	110	6750	500	14400	50	1	22095705	4717	19.90	2.41	12	2.37	1073.00	8859.00	24700	20230704	-13.56	10100	20220715	111.39	24700	-13.56	20230704	12900	65.50	20230102	24700	-13.56	20230704	10300	107.28	20220718	3.52	N	082920	500	110 억	4520721	N	N	13	N	N
86	20230717	120629	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21550	-950	5	-4.22	8917345100	412921	128.61	22250	22300	21100	29250	15750	22500	21595.09	20.46	0	33760	23733	23116	22583	21966	21433	22850	21700	110	6750	500	14400	50	1	22095705	4762	20.08	2.43	12	1.87	1073.00	8859.00	24700	20230704	-12.75	10100	20220715	113.37	24700	-12.75	20230704	12900	67.05	20230102	24700	-12.75	20230704	10300	109.22	20220718	3.52	N	082920	500	110 억	4520721	N	N	13	N	N
87	20230717	110621	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21600	-900	5	-4.00	6859306050	317470	98.88	22250	22300	21100	29250	15750	22500	21605.28	20.46	0	15221	23733	23116	22583	21966	21433	22850	21700	110	6750	500	14400	50	1	22095705	4773	20.13	2.44	12	1.44	1073.00	8859.00	24700	20230704	-12.55	10100	20220715	113.86	24700	-12.55	20230704	12900	67.44	20230102	24700	-12.55	20230704	10300	109.71	20220718	3.52	N	082920	500	110 억	4520721	N	N	13	N	N
88	20230717	100623	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21600	-900	5	-4.00	4157863050	193042	60.12	22250	22300	21100	29250	15750	22500	21537.10	20.46	0	-579	23733	23116	22583	21966	21433	22850	21700	110	6750	500	14400	50	1	22095705	4773	20.13	2.44	12	0.87	1073.00	8859.00	24700	20230704	-12.55	10100	20220715	113.86	24700	-12.55	20230704	12900	67.44	20230102	24700	-12.55	20230704	10300	109.71	20220718	3.52	N	082920	500	110 억	4520721	N	N	13	N	N
89	20230717	090621	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21600	-900	5	-4.00	1244280500	57805	18.00	22250	22300	21100	29250	15750	22500	21520.23	20.46	0	2638	23733	23116	22583	21966	21433	22850	21700	110	6750	500	14400	50	1	22095705	4773	20.13	2.44	12	0.26	1073.00	8859.00	24700	20230704	-12.55	10100	20220715	113.86	24700	-12.55	20230704	12900	67.44	20230102	24700	-12.55	20230704	10300	109.71	20220718	3.52	N	082920	500	110 억	4520721	N	N	13	N	N
90	20230714	160621	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22500	-300	5	-1.32	7209007600	319448	68.48	22950	23200	22050	29600	16000	22800	22567.35	20.49	0	-6840	24800	23800	23200	22200	21600	23500	21900	110	6800	500	14590	50	1	22095705	4972	20.97	2.54	12	1.45	1073.00	8859.00	24700	20230704	-8.91	10100	20220715	122.77	24700	-8.91	20230704	12900	74.42	20230102	24700	-8.91	20230704	10100	122.77	20220715	3.60	N	082920	500	110 억	4527392	N	N	13	N	N
91	20230714	150625	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22500	-300	5	-1.32	6818115350	302058	64.75	22950	23200	22050	29600	16000	22800	22572.19	20.49	0	-6461	24800	23800	23200	22200	21600	23500	21900	110	6800	500	14590	50	1	22095705	4972	20.97	2.54	12	1.37	1073.00	8859.00	24700	20230704	-8.91	10100	20220715	122.77	24700	-8.91	20230704	12900	74.42	20230102	24700	-8.91	20230704	10100	122.77	20220715	3.60	N	082920	500	110 억	4527392	N	N	163	N	N
92	20230714	140627	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22450	-350	5	-1.54	6137873700	271727	58.25	22950	23200	22050	29600	16000	22800	22588.37	20.49	0	-3494	24800	23800	23200	22200	21600	23500	21900	110	6800	500	14590	50	1	22095705	4960	20.92	2.53	12	1.23	1073.00	8859.00	24700	20230704	-9.11	10100	20220715	122.28	24700	-9.11	20230704	12900	74.03	20230102	24700	-9.11	20230704	10100	122.28	20220715	3.60	N	082920	500	110 억	4527392	N	N	163	N	N
93	20230714	130618	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22450	-350	5	-1.54	5699855150	252233	54.07	22950	23200	22050	29600	16000	22800	22597.57	20.49	0	-2698	24800	23800	23200	22200	21600	23500	21900	110	6800	500	14590	50	1	22095705	4960	20.92	2.53	12	1.14	1073.00	8859.00	24700	20230704	-9.11	10100	20220715	122.28	24700	-9.11	20230704	12900	74.03	20230102	24700	-9.11	20230704	10100	122.28	20220715	3.60	N	082920	500	110 억	4527392	N	N	163	N	N
94	20230714	120620	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22150	-650	5	-2.85	4967805500	219345	47.02	22950	23200	22050	29600	16000	22800	22648.35	20.49	0	-3296	24800	23800	23200	22200	21600	23500	21900	110	6800	500	14590	50	1	22095705	4894	20.64	2.50	12	0.99	1073.00	8859.00	24700	20230704	-10.32	10100	20220715	119.31	24700	-10.32	20230704	12900	71.71	20230102	24700	-10.32	20230704	10100	119.31	20220715	3.60	N	082920	500	110 억	4527392	N	N	163	N	N
95	20230714	110624	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22700	-100	5	-0.44	3185162200	139691	29.94	22950	23200	22500	29600	16000	22800	22801.48	20.49	0	-8208	24800	23800	23200	22200	21600	23500	21900	110	6800	500	14590	50	1	22095705	5016	21.16	2.56	12	0.63	1073.00	8859.00	24700	20230704	-8.10	10100	20220715	124.75	24700	-8.10	20230704	12900	75.97	20230102	24700	-8.10	20230704	10100	124.75	20220715	3.60	N	082920	500	110 억	4527392	N	N	163	N	N
96	20230714	100626	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22650	-150	5	-0.66	1892912550	83243	17.84	22950	22950	22500	29600	16000	22800	22739.59	20.49	0	-6741	24800	23800	23200	22200	21600	23500	21900	110	6800	500	14590	50	1	22095705	5005	21.11	2.56	12	0.38	1073.00	8859.00	24700	20230704	-8.30	10100	20220715	124.26	24700	-8.30	20230704	12900	75.58	20230102	24700	-8.30	20230704	10100	124.26	20220715	3.60	N	082920	500	110 억	4527392	N	N	163	N	N
97	20230714	090623	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22750	-50	5	-0.22	287098400	12554	2.69	22950	22950	22750	29600	16000	22800	22869.16	20.49	0	-2815	24800	23800	23200	22200	21600	23500	21900	110	6800	500	14590	50	1	22095705	5027	21.20	2.57	12	0.06	1073.00	8859.00	24700	20230704	-7.89	10100	20220715	125.25	24700	-7.89	20230704	12900	76.36	20230102	24700	-7.89	20230704	10100	125.25	20220715	3.60	N	082920	500	110 억	4527392	N	N	163	N	N
98	20230713	160619	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22800	-600	5	-2.56	10589610000	453337	85.49	23650	24200	22600	30400	16400	23400	23363.11	20.56	0	-9387	24433	23916	23233	22716	22033	24175	22975	110	7000	500	14970	50	1	22095705	5038	21.25	2.57	12	2.05	1073.00	8859.00	24700	20230704	-7.69	10100	20220715	125.74	24700	-7.69	20230704	12900	76.74	20230102	24700	-7.69	20230704	10100	125.74	20220715	3.48	N	082920	500	110 억	4541863	N	N	163	N	N
99	20230713	150616	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22900	-500	5	-2.14	9333358200	398211	75.10	23650	24200	22800	30400	16400	23400	23438.22	20.56	0	-20979	24433	23916	23233	22716	22033	24175	22975	110	7000	500	14970	50	1	22095705	5060	21.34	2.58	12	1.80	1073.00	8859.00	24700	20230704	-7.29	10100	20220715	126.73	24700	-7.29	20230704	12900	77.52	20230102	24700	-7.29	20230704	10100	126.73	20220715	3.48	N	082920	500	110 억	4541863	N	N	175	N	N
100	20230713	140615	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23100	-300	5	-1.28	7841642150	333352	62.87	23650	24200	22950	30400	16400	23400	23523.61	20.56	0	-29826	24433	23916	23233	22716	22033	24175	22975	110	7000	500	14970	50	1	22095705	5104	21.53	2.61	12	1.51	1073.00	8859.00	24700	20230704	-6.48	10100	20220715	128.71	24700	-6.48	20230704	12900	79.07	20230102	24700	-6.48	20230704	10100	128.71	20220715	3.48	N	082920	500	110 억	4541863	N	N	175	N	N
101	20230713	130619	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23350	-50	5	-0.21	6098859700	257898	48.64	23650	24200	23300	30400	16400	23400	23648.34	20.56	0	-35810	24433	23916	23233	22716	22033	24175	22975	110	7000	500	14970	50	1	22095705	5159	21.76	2.64	12	1.17	1073.00	8859.00	24700	20230704	-5.47	10100	20220715	131.19	24700	-5.47	20230704	12900	81.01	20230102	24700	-5.47	20230704	10100	131.19	20220715	3.48	N	082920	500	110 억	4541863	N	N	175	N	N
102	20230713	120613	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23450	50	2	0.21	5249414050	221608	41.79	23650	24200	23300	30400	16400	23400	23687.84	20.56	0	-31571	24433	23916	23233	22716	22033	24175	22975	110	7000	500	14970	50	1	22095705	5181	21.85	2.65	12	1.00	1073.00	8859.00	24700	20230704	-5.06	10100	20220715	132.18	24700	-5.06	20230704	12900	81.78	20230102	24700	-5.06	20230704	10100	132.18	20220715	3.48	N	082920	500	110 억	4541863	N	N	175	N	N
103	20230713	110618	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23500	100	2	0.43	4675579400	197088	37.17	23650	24200	23300	30400	16400	23400	23723.31	20.56	0	-28468	24433	23916	23233	22716	22033	24175	22975	110	7000	500	14970	50	1	22095705	5192	21.90	2.65	12	0.89	1073.00	8859.00	24700	20230704	-4.86	10100	20220715	132.67	24700	-4.86	20230704	12900	82.17	20230102	24700	-4.86	20230704	10100	132.67	20220715	3.48	N	082920	500	110 억	4541863	N	N	175	N	N
104	20230713	100616	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23600	200	2	0.85	3646572100	153373	28.92	23650	24200	23300	30400	16400	23400	23775.84	20.56	0	-27146	24433	23916	23233	22716	22033	24175	22975	110	7000	500	14970	50	1	22095705	5215	21.99	2.66	12	0.69	1073.00	8859.00	24700	20230704	-4.45	10100	20220715	133.66	24700	-4.45	20230704	12900	82.95	20230102	24700	-4.45	20230704	10100	133.66	20220715	3.48	N	082920	500	110 억	4541863	N	N	175	N	N
105	20230713	090549	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23450	50	2	0.21	582712100	24795	4.68	23650	23700	23300	30400	16400	23400	23501.19	20.56	0	-8512	24433	23916	23233	22716	22033	24175	22975	110	7000	500	14970	50	1	22095705	5181	21.85	2.65	12	0.11	1073.00	8859.00	24700	20230704	-5.06	10100	20220715	132.18	24700	-5.06	20230704	12900	81.78	20230102	24700	-5.06	20230704	10100	132.18	20220715	3.48	N	082920	500	110 억	4541863	N	N	175	N	N
106	20230712	160614	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23400	600	2	2.63	12292446700	527049	65.23	22750	23750	22550	29600	16000	22800	23323.11	20.52	0	14215	24700	23750	23050	22100	21400	23400	21750	110	6800	500	14590	50	1	22095705	5170	21.81	2.64	12	2.39	1073.00	8859.00	24700	20230704	-5.26	10100	20220715	131.68	24700	-5.26	20230704	12900	81.40	20230102	24700	-5.26	20230704	10100	131.68	20220715	3.51	N	082920	500	110 억	4534600	N	N	175	N	N
107	20230712	150609	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23450	650	2	2.85	11841043100	507764	62.84	22750	23750	22550	29600	16000	22800	23319.97	20.52	0	19313	24700	23750	23050	22100	21400	23400	21750	110	6800	500	14590	50	1	22095705	5181	21.85	2.65	12	2.30	1073.00	8859.00	24700	20230704	-5.06	10100	20220715	132.18	24700	-5.06	20230704	12900	81.78	20230102	24700	-5.06	20230704	10100	132.18	20220715	3.51	N	082920	500	110 억	4534600	N	N	154	N	N
108	20230712	140609	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23350	550	2	2.41	10710958400	459275	56.84	22750	23750	22550	29600	16000	22800	23321.45	20.52	0	26942	24700	23750	23050	22100	21400	23400	21750	110	6800	500	14590	50	1	22095705	5159	21.76	2.64	12	2.08	1073.00	8859.00	24700	20230704	-5.47	10100	20220715	131.19	24700	-5.47	20230704	12900	81.01	20230102	24700	-5.47	20230704	10100	131.19	20220715	3.51	N	082920	500	110 억	4534600	N	N	154	N	N
109	20230712	130611	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23600	800	2	3.51	9725122400	417274	51.64	22750	23750	22550	29600	16000	22800	23306.32	20.52	0	37909	24700	23750	23050	22100	21400	23400	21750	110	6800	500	14590	50	1	22095705	5215	21.99	2.66	12	1.89	1073.00	8859.00	24700	20230704	-4.45	10100	20220715	133.66	24700	-4.45	20230704	12900	82.95	20230102	24700	-4.45	20230704	10100	133.66	20220715	3.51	N	082920	500	110 억	4534600	N	N	154	N	N
110	20230712	120611	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23600	800	2	3.51	8624090300	370674	45.87	22750	23700	22550	29600	16000	22800	23265.97	20.52	0	40642	24700	23750	23050	22100	21400	23400	21750	110	6800	500	14590	50	1	22095705	5215	21.99	2.66	12	1.68	1073.00	8859.00	24700	20230704	-4.45	10100	20220715	133.66	24700	-4.45	20230704	12900	82.95	20230102	24700	-4.45	20230704	10100	133.66	20220715	3.51	N	082920	500	110 억	4534600	N	N	154	N	N
111	20230712	110611	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23450	650	2	2.85	6864611400	295564	36.58	22750	23700	22550	29600	16000	22800	23225.47	20.52	0	23478	24700	23750	23050	22100	21400	23400	21750	110	6800	500	14590	50	1	22095705	5181	21.85	2.65	12	1.34	1073.00	8859.00	24700	20230704	-5.06	10100	20220715	132.18	24700	-5.06	20230704	12900	81.78	20230102	24700	-5.06	20230704	10100	132.18	20220715	3.51	N	082920	500	110 억	4534600	N	N	154	N	N
112	20230712	100613	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23350	550	2	2.41	3644657700	158075	19.56	22750	23400	22550	29600	16000	22800	23056.51	20.52	0	28215	24700	23750	23050	22100	21400	23400	21750	110	6800	500	14590	50	1	22095705	5159	21.76	2.64	12	0.72	1073.00	8859.00	24700	20230704	-5.47	10100	20220715	131.19	24700	-5.47	20230704	12900	81.01	20230102	24700	-5.47	20230704	10100	131.19	20220715	3.51	N	082920	500	110 억	4534600	N	N	154	N	N
113	20230712	090613	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22800	0	3	0.00	375678850	16545	2.05	22750	22950	22550	29600	16000	22800	22706.49	20.52	0	1087	24700	23750	23050	22100	21400	23400	21750	110	6800	500	14590	50	1	22095705	5038	21.25	2.57	12	0.07	1073.00	8859.00	24700	20230704	-7.69	10100	20220715	125.74	24700	-7.69	20230704	12900	76.74	20230102	24700	-7.69	20230704	10100	125.74	20220715	3.51	N	082920	500	110 억	4534600	N	N	154	N	N
114	20230711	160603	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22800	0	3	0.00	18573630700	803866	254.91	23200	24000	22350	29600	16000	22800	23106.94	20.29	0	31404	23900	23350	22700	22150	21500	23625	22425	110	6800	500	14590	50	1	22095705	5038	21.25	2.57	12	3.64	1073.00	8859.00	24700	20230704	-7.69	10100	20220715	125.74	24700	-7.69	20230704	12900	76.74	20230102	24700	-7.69	20230704	10100	125.74	20220715	3.53	N	082920	500	110 억	4483559	N	N	154	N	N
115	20230711	150604	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22650	-150	5	-0.66	17837129350	771529	244.66	23200	24000	22350	29600	16000	22800	23119.19	20.29	0	24039	23900	23350	22700	22150	21500	23625	22425	110	6800	500	14590	50	1	22095705	5005	21.11	2.56	12	3.49	1073.00	8859.00	24700	20230704	-8.30	10100	20220715	124.26	24700	-8.30	20230704	12900	75.58	20230102	24700	-8.30	20230704	10100	124.26	20220715	3.53	N	082920	500	110 억	4483559	N	N	395	N	N
116	20230711	140600	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22600	-200	5	-0.88	15448764400	665970	211.18	23200	24000	22350	29600	16000	22800	23197.39	20.29	0	4501	23900	23350	22700	22150	21500	23625	22425	110	6800	500	14590	50	1	22095705	4994	21.06	2.55	12	3.01	1073.00	8859.00	24700	20230704	-8.50	10100	20220715	123.76	24700	-8.50	20230704	12900	75.19	20230102	24700	-8.50	20230704	10100	123.76	20220715	3.53	N	082920	500	110 억	4483559	N	N	395	N	N
117	20230711	130552	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22850	50	2	0.22	12532892850	536883	170.25	23200	24000	22650	29600	16000	22800	23343.81	20.29	0	15905	23900	23350	22700	22150	21500	23625	22425	110	6800	500	14590	50	1	22095705	5049	21.30	2.58	12	2.43	1073.00	8859.00	24700	20230704	-7.49	10100	20220715	126.24	24700	-7.49	20230704	12900	77.13	20230102	24700	-7.49	20230704	10100	126.24	20220715	3.53	N	082920	500	110 억	4483559	N	N	395	N	N
118	20230711	120607	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22900	100	2	0.44	11551103950	493903	156.62	23200	24000	22650	29600	16000	22800	23387.39	20.29	0	16762	23900	23350	22700	22150	21500	23625	22425	110	6800	500	14590	50	1	22095705	5060	21.34	2.58	12	2.24	1073.00	8859.00	24700	20230704	-7.29	10100	20220715	126.73	24700	-7.29	20230704	12900	77.52	20230102	24700	-7.29	20230704	10100	126.73	20220715	3.53	N	082920	500	110 억	4483559	N	N	395	N	N
119	20230711	110609	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22750	-50	5	-0.22	9706078450	413108	131.00	23200	24000	22650	29600	16000	22800	23495.26	20.29	0	19176	23900	23350	22700	22150	21500	23625	22425	110	6800	500	14590	50	1	22095705	5027	21.20	2.57	12	1.87	1073.00	8859.00	24700	20230704	-7.89	10100	20220715	125.25	24700	-7.89	20230704	12900	76.36	20230102	24700	-7.89	20230704	10100	125.25	20220715	3.53	N	082920	500	110 억	4483559	N	N	395	N	N
120	20230711	100607	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23500	700	2	3.07	6582938600	278294	88.25	23200	24000	23050	29600	16000	22800	23654.62	20.29	0	15920	23900	23350	22700	22150	21500	23625	22425	110	6800	500	14590	50	1	22095705	5192	21.90	2.65	12	1.26	1073.00	8859.00	24700	20230704	-4.86	10100	20220715	132.67	24700	-4.86	20230704	12900	82.17	20230102	24700	-4.86	20230704	10100	132.67	20220715	3.53	N	082920	500	110 억	4483559	N	N	395	N	N
121	20230711	090606	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23150	350	2	1.54	641679100	27639	8.76	23200	23350	23050	29600	16000	22800	23216.44	20.29	0	2296	23900	23350	22700	22150	21500	23625	22425	110	6800	500	14590	50	1	22095705	5115	21.58	2.61	12	0.13	1073.00	8859.00	24700	20230704	-6.28	10100	20220715	129.21	24700	-6.28	20230704	12900	79.46	20230102	24700	-6.28	20230704	10100	129.21	20220715	3.53	N	082920	500	110 억	4483559	N	N	395	N	N
122	20230710	160602	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22800	100	2	0.44	7066734750	311996	69.30	22750	23250	22050	29500	15900	22700	22648.74	20.49	0	-45731	23533	23116	22483	22066	21433	23325	22275	110	6800	500	14520	50	1	22095705	5038	21.25	2.57	12	1.41	1073.00	8859.00	24700	20230704	-7.69	10100	20220715	125.74	24700	-7.69	20230704	12900	76.74	20230102	24700	-7.69	20230704	10100	125.74	20220715	3.53	N	082920	500	110 억	4528276	N	N	395	N	N
123	20230710	150602	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23000	300	2	1.32	6541560400	288928	64.18	22750	23250	22050	29500	15900	22700	22640.77	20.49	0	-43251	23533	23116	22483	22066	21433	23325	22275	110	6800	500	14520	50	1	22095705	5082	21.44	2.60	12	1.31	1073.00	8859.00	24700	20230704	-6.88	10100	20220715	127.72	24700	-6.88	20230704	12900	78.29	20230102	24700	-6.88	20230704	10100	127.72	20220715	3.53	N	082920	500	110 억	4528276	N	N	103	N	N
124	20230710	140556	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22950	250	2	1.10	5042928550	223611	49.67	22750	23250	22050	29500	15900	22700	22552.14	20.49	0	-36591	23533	23116	22483	22066	21433	23325	22275	110	6800	500	14520	50	1	22095705	5071	21.39	2.59	12	1.01	1073.00	8859.00	24700	20230704	-7.09	10100	20220715	127.23	24700	-7.09	20230704	12900	77.91	20230102	24700	-7.09	20230704	10100	127.23	20220715	3.53	N	082920	500	110 억	4528276	N	N	103	N	N
125	20230710	130551	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22450	-250	5	-1.10	3932276850	174993	38.87	22750	23250	22050	29500	15900	22700	22470.86	20.49	0	-35956	23533	23116	22483	22066	21433	23325	22275	110	6800	500	14520	50	1	22095705	4960	20.92	2.53	12	0.79	1073.00	8859.00	24700	20230704	-9.11	10100	20220715	122.28	24700	-9.11	20230704	12900	74.03	20230102	24700	-9.11	20230704	10100	122.28	20220715	3.53	N	082920	500	110 억	4528276	N	N	103	N	N
126	20230710	120603	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22300	-400	5	-1.76	3632330900	161580	35.89	22750	23250	22050	29500	15900	22700	22479.88	20.49	0	-36504	23533	23116	22483	22066	21433	23325	22275	110	6800	500	14520	50	1	22095705	4927	20.78	2.52	12	0.73	1073.00	8859.00	24700	20230704	-9.72	10100	20220715	120.79	24700	-9.72	20230704	12900	72.87	20230102	24700	-9.72	20230704	10100	120.79	20220715	3.53	N	082920	500	110 억	4528276	N	N	103	N	N
127	20230710	110603	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22200	-500	5	-2.20	3345738950	148700	33.03	22750	23250	22050	29500	15900	22700	22499.73	20.49	0	-33043	23533	23116	22483	22066	21433	23325	22275	110	6800	500	14520	50	1	22095705	4905	20.69	2.51	12	0.67	1073.00	8859.00	24700	20230704	-10.12	10100	20220715	119.80	24700	-10.12	20230704	12900	72.09	20230102	24700	-10.12	20230704	10100	119.80	20220715	3.53	N	082920	500	110 억	4528276	N	N	103	N	N
128	20230710	100603	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22450	-250	5	-1.10	2466294600	109058	24.23	22750	23250	22100	29500	15900	22700	22614.41	20.49	0	-22182	23533	23116	22483	22066	21433	23325	22275	110	6800	500	14520	50	1	22095705	4960	20.92	2.53	12	0.49	1073.00	8859.00	24700	20230704	-9.11	10100	20220715	122.28	24700	-9.11	20230704	12900	74.03	20230102	24700	-9.11	20230704	10100	122.28	20220715	3.53	N	082920	500	110 억	4528276	N	N	103	N	N
129	20230710	090558	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	23100	400	2	1.76	681071000	29882	6.64	22750	23250	22500	29500	15900	22700	22792.46	20.49	0	-2885	23533	23116	22483	22066	21433	23325	22275	110	6800	500	14520	50	1	22095705	5104	21.53	2.61	12	0.14	1073.00	8859.00	24700	20230704	-6.48	10100	20220715	128.71	24700	-6.48	20230704	12900	79.07	20230102	24700	-6.48	20230704	10100	128.71	20220715	3.53	N	082920	500	110 억	4528276	N	N	103	N	N
130	20230707	160554	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22700	700	2	3.18	10012970850	446506	119.85	21900	22900	21850	28600	15400	22000	22424.94	20.46	0	8929	23400	22700	22250	21550	21100	22475	21325	110	6600	500	14080	50	1	22095705	5016	21.16	2.56	12	2.02	1073.00	8859.00	24700	20230704	-8.10	10100	20220715	124.75	24700	-8.10	20230704	12900	75.97	20230102	24700	-8.10	20230704	10100	124.75	20220715	3.51	N	082920	500	110 억	4520253	N	N	103	N	N
131	20230707	150556	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22650	650	2	2.95	8825842050	394163	105.80	21900	22900	21850	28600	15400	22000	22391.39	20.46	0	10086	23400	22700	22250	21550	21100	22475	21325	110	6600	500	14080	50	1	22095705	5005	21.11	2.56	12	1.78	1073.00	8859.00	24700	20230704	-8.30	10100	20220715	124.26	24700	-8.30	20230704	12900	75.58	20230102	24700	-8.30	20230704	10100	124.26	20220715	3.51	N	082920	500	110 억	4520253	N	N	0	N	N
132	20230707	140606	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22400	400	2	1.82	7386341650	329955	88.57	21900	22900	21850	28600	15400	22000	22385.96	20.46	0	15314	23400	22700	22250	21550	21100	22475	21325	110	6600	500	14080	50	1	22095705	4949	20.88	2.53	12	1.49	1073.00	8859.00	24700	20230704	-9.31	10100	20220715	121.78	24700	-9.31	20230704	12900	73.64	20230102	24700	-9.31	20230704	10100	121.78	20220715	3.51	N	082920	500	110 억	4520253	N	N	0	N	N
133	20230707	130601	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22550	550	2	2.50	6200226150	277032	74.36	21900	22900	21850	28600	15400	22000	22380.96	20.46	0	12565	23400	22700	22250	21550	21100	22475	21325	110	6600	500	14080	50	1	22095705	4983	21.02	2.55	12	1.25	1073.00	8859.00	24700	20230704	-8.70	10100	20220715	123.27	24700	-8.70	20230704	12900	74.81	20230102	24700	-8.70	20230704	10100	123.27	20220715	3.51	N	082920	500	110 억	4520253	N	N	0	N	N
134	20230707	120601	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22150	150	2	0.68	3816809900	171719	46.09	21900	22450	21850	28600	15400	22000	22227.12	20.46	0	15951	23400	22700	22250	21550	21100	22475	21325	110	6600	500	14080	50	1	22095705	4894	20.64	2.50	12	0.78	1073.00	8859.00	24700	20230704	-10.32	10100	20220715	119.31	24700	-10.32	20230704	12900	71.71	20230102	24700	-10.32	20230704	10100	119.31	20220715	3.51	N	082920	500	110 억	4520253	N	N	0	N	N
135	20230707	110602	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22300	300	2	1.36	2993864750	134639	36.14	21900	22450	21850	28600	15400	22000	22236.31	20.46	0	15896	23400	22700	22250	21550	21100	22475	21325	110	6600	500	14080	50	1	22095705	4927	20.78	2.52	12	0.61	1073.00	8859.00	24700	20230704	-9.72	10100	20220715	120.79	24700	-9.72	20230704	12900	72.87	20230102	24700	-9.72	20230704	10100	120.79	20220715	3.51	N	082920	500	110 억	4520253	N	N	0	N	N
136	20230707	100556	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22150	150	2	0.68	1667065600	75186	20.18	21900	22450	21850	28600	15400	22000	22172.65	20.46	0	1442	23400	22700	22250	21550	21100	22475	21325	110	6600	500	14080	50	1	22095705	4894	20.64	2.50	12	0.34	1073.00	8859.00	24700	20230704	-10.32	10100	20220715	119.31	24700	-10.32	20230704	12900	71.71	20230102	24700	-10.32	20230704	10100	119.31	20220715	3.51	N	082920	500	110 억	4520253	N	N	0	N	N
137	20230707	090556	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22150	150	2	0.68	221485100	10067	2.70	21900	22200	21850	28600	15400	22000	22001.11	20.46	0	594	23400	22700	22250	21550	21100	22475	21325	110	6600	500	14080	50	1	22095705	4894	20.64	2.50	12	0.05	1073.00	8859.00	24700	20230704	-10.32	10100	20220715	119.31	24700	-10.32	20230704	12900	71.71	20230102	24700	-10.32	20230704	10100	119.31	20220715	3.51	N	082920	500	110 억	4520253	N	N	0	N	N
138	20230706	160557	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22000	-450	5	-2.00	8309054500	371233	65.68	22250	22950	21800	29150	15750	22450	22383.29	20.79	0	13421	23150	22800	22400	22050	21650	22975	22225	108	6700	500	14360	50	1	21684455	4771	20.50	2.48	12	1.71	1073.00	8859.00	24700	20230704	-10.93	10100	20220715	117.82	24700	-10.93	20230704	12900	70.54	20230102	24700	-10.93	20230704	10100	117.82	20220715	3.35	N	082920	500	108 억	4507661	N	N	9	N	N
139	20230706	150558	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	21950	-500	5	-2.23	7933535700	354156	62.66	22250	22950	21800	29150	15750	22450	22401.25	20.79	0	6018	23150	22800	22400	22050	21650	22975	22225	108	6700	500	14360	50	1	21684455	4760	20.46	2.48	12	1.63	1073.00	8859.00	24700	20230704	-11.13	10100	20220715	117.33	24700	-11.13	20230704	12900	70.16	20230102	24700	-11.13	20230704	10100	117.33	20220715	3.35	N	082920	500	108 억	4507661	N	N	9	N	N
140	20230706	140558	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22200	-250	5	-1.11	6822487900	303956	53.78	22250	22950	21800	29150	15750	22450	22445.64	20.79	0	2428	23150	22800	22400	22050	21650	22975	22225	108	6700	500	14360	50	1	21684455	4814	20.69	2.51	12	1.40	1073.00	8859.00	24700	20230704	-10.12	10100	20220715	119.80	24700	-10.12	20230704	12900	72.09	20230102	24700	-10.12	20230704	10100	119.80	20220715	3.35	N	082920	500	108 억	4507661	N	N	9	N	N
141	20230706	130558	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22200	-250	5	-1.11	5089268600	225273	39.86	22250	22950	22200	29150	15750	22450	22591.56	20.79	0	-3182	23150	22800	22400	22050	21650	22975	22225	108	6700	500	14360	50	1	21684455	4814	20.69	2.51	12	1.04	1073.00	8859.00	24700	20230704	-10.12	10100	20220715	119.80	24700	-10.12	20230704	12900	72.09	20230102	24700	-10.12	20230704	10100	119.80	20220715	3.35	N	082920	500	108 억	4507661	N	N	9	N	N
142	20230706	120555	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22500	50	2	0.22	4322822550	191007	33.80	22250	22950	22200	29150	15750	22450	22631.75	20.79	0	-2666	23150	22800	22400	22050	21650	22975	22225	108	6700	500	14360	50	1	21684455	4879	20.97	2.54	12	0.88	1073.00	8859.00	24700	20230704	-8.91	10100	20220715	122.77	24700	-8.91	20230704	12900	74.42	20230102	24700	-8.91	20230704	10100	122.77	20220715	3.35	N	082920	500	108 억	4507661	N	N	9	N	N
143	20230706	110601	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22650	200	2	0.89	3729066600	164645	29.13	22250	22950	22200	29150	15750	22450	22649.14	20.79	0	-2081	23150	22800	22400	22050	21650	22975	22225	108	6700	500	14360	50	1	21684455	4912	21.11	2.56	12	0.76	1073.00	8859.00	24700	20230704	-8.30	10100	20220715	124.26	24700	-8.30	20230704	12900	75.58	20230102	24700	-8.30	20230704	10100	124.26	20220715	3.35	N	082920	500	108 억	4507661	N	N	9	N	N
144	20230706	100556	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22550	100	2	0.45	3036190600	133938	23.70	22250	22950	22200	29150	15750	22450	22668.63	20.79	0	695	23150	22800	22400	22050	21650	22975	22225	108	6700	500	14360	50	1	21684455	4890	21.02	2.55	12	0.62	1073.00	8859.00	24700	20230704	-8.70	10100	20220715	123.27	24700	-8.70	20230704	12900	74.81	20230102	24700	-8.70	20230704	10100	123.27	20220715	3.35	N	082920	500	108 억	4507661	N	N	9	N	N
145	20230706	090557	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22550	100	2	0.45	634497050	28087	4.97	22250	22850	22200	29150	15750	22450	22590.44	20.79	0	9690	23150	22800	22400	22050	21650	22975	22225	108	6700	500	14360	50	1	21684455	4890	21.02	2.55	12	0.13	1073.00	8859.00	24700	20230704	-8.70	10100	20220715	123.27	24700	-8.70	20230704	12900	74.81	20230102	24700	-8.70	20230704	10100	123.27	20220715	3.35	N	082920	500	108 억	4507661	N	N	9	N	N
146	20230705	160553	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22450	-400	5	-1.75	9545307450	426582	63.65	22400	22750	22000	29700	16000	22850	22376.11	20.73	0	10084	25383	24116	23433	22166	21483	23775	21825	108	6850	500	14620	50	1	21684455	4868	20.92	2.53	12	1.97	1073.00	8859.00	24700	20230704	-9.11	10100	20220715	122.28	24700	-9.11	20230704	12900	74.03	20230102	24700	-9.11	20230704	10100	122.28	20220715	3.32	N	082920	500	108 억	4494795	N	N	9	N	N
147	20230705	150553	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22550	-300	5	-1.31	8977979050	401303	59.87	22400	22750	22000	29700	16000	22850	22371.96	20.73	0	3431	25383	24116	23433	22166	21483	23775	21825	108	6850	500	14620	50	1	21684455	4890	21.02	2.55	12	1.85	1073.00	8859.00	24700	20230704	-8.70	10100	20220715	123.27	24700	-8.70	20230704	12900	74.81	20230102	24700	-8.70	20230704	10100	123.27	20220715	3.32	N	082920	500	108 억	4494795	N	N	142	N	N
148	20230705	140547	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22400	-450	5	-1.97	7634487600	341772	50.99	22400	22750	22000	29700	16000	22850	22337.81	20.73	0	149	25383	24116	23433	22166	21483	23775	21825	108	6850	500	14620	50	1	21684455	4857	20.88	2.53	12	1.58	1073.00	8859.00	24700	20230704	-9.31	10100	20220715	121.78	24700	-9.31	20230704	12900	73.64	20230102	24700	-9.31	20230704	10100	121.78	20220715	3.32	N	082920	500	108 억	4494795	N	N	142	N	N
149	20230705	130548	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22350	-500	5	-2.19	6765495650	303033	45.21	22400	22750	22000	29700	16000	22850	22325.77	20.73	0	-1709	25383	24116	23433	22166	21483	23775	21825	108	6850	500	14620	50	1	21684455	4846	20.83	2.52	12	1.40	1073.00	8859.00	24700	20230704	-9.51	10100	20220715	121.29	24700	-9.51	20230704	12900	73.26	20230102	24700	-9.51	20230704	10100	121.29	20220715	3.32	N	082920	500	108 억	4494795	N	N	142	N	N
150	20230705	120547	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22300	-550	5	-2.41	6143934700	275236	41.07	22400	22750	22000	29700	16000	22850	22322.24	20.73	0	-3576	25383	24116	23433	22166	21483	23775	21825	108	6850	500	14620	50	1	21684455	4836	20.78	2.52	12	1.27	1073.00	8859.00	24700	20230704	-9.72	10100	20220715	120.79	24700	-9.72	20230704	12900	72.87	20230102	24700	-9.72	20230704	10100	120.79	20220715	3.32	N	082920	500	108 억	4494795	N	N	142	N	N
151	20230705	110553	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22250	-600	5	-2.63	5456568650	244394	36.46	22400	22750	22000	29700	16000	22850	22326.73	20.73	0	-922	25383	24116	23433	22166	21483	23775	21825	108	6850	500	14620	50	1	21684455	4825	20.74	2.51	12	1.13	1073.00	8859.00	24700	20230704	-9.92	10100	20220715	120.30	24700	-9.92	20230704	12900	72.48	20230102	24700	-9.92	20230704	10100	120.30	20220715	3.32	N	082920	500	108 억	4494795	N	N	142	N	N
152	20230705	100549	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22550	-300	5	-1.31	4286695150	191877	28.63	22400	22750	22000	29700	16000	22850	22340.59	20.73	0	494	25383	24116	23433	22166	21483	23775	21825	108	6850	500	14620	50	1	21684455	4890	21.02	2.55	12	0.88	1073.00	8859.00	24700	20230704	-8.70	10100	20220715	123.27	24700	-8.70	20230704	12900	74.81	20230102	24700	-8.70	20230704	10100	123.27	20220715	3.32	N	082920	500	108 억	4494795	N	N	142	N	N
153	20230705	090548	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	22100	-750	5	-3.28	1359893900	61211	9.13	22400	22450	22000	29700	16000	22850	22215.50	20.73	0	139	25383	24116	23433	22166	21483	23775	21825	108	6850	500	14620	50	1	21684455	4792	20.60	2.49	12	0.28	1073.00	8859.00	24700	20230704	-10.53	10100	20220715	118.81	24700	-10.53	20230704	12900	71.32	20230102	24700	-10.53	20230704	10100	118.81	20220715	3.32	N	082920	500	108 억	4494795	N	N	142	N	N
154	20230704	160546	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	22850	-1100	5	-4.59	15600557350	663400	61.25	24100	24700	22750	31100	16800	23950	23518.00	20.90	0	-39142	24883	24416	23733	23266	22583	24650	23500	108	7150	500	15320	50	1	21684455	4955	21.30	2.58	12	3.06	1073.00	8859.00	24700	20230704	-7.49	10100	20220715	126.24	24700	-7.49	20230704	12900	77.13	20230102	24700	-7.49	20230704	10100	126.24	20220715	3.34	N	082920	500	108 억	4532559	N	N	142	N	N
155	20230704	150539	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	22850	-1100	5	-4.59	14894175800	632499	58.40	24100	24700	22750	31100	16800	23950	23548.13	20.90	0	-39548	24883	24416	23733	23266	22583	24650	23500	108	7150	500	15320	50	1	21684455	4955	21.30	2.58	12	2.92	1073.00	8859.00	24700	20230704	-7.49	10100	20220715	126.24	24700	-7.49	20230704	12900	77.13	20230102	24700	-7.49	20230704	10100	126.24	20220715	3.34	N	082920	500	108 억	4532559	N	N	131	N	N
156	20230704	140545	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	22850	-1100	5	-4.59	13520913600	572511	52.86	24100	24700	22750	31100	16800	23950	23616.86	20.90	0	-33143	24883	24416	23733	23266	22583	24650	23500	108	7150	500	15320	50	1	21684455	4955	21.30	2.58	12	2.64	1073.00	8859.00	24700	20230704	-7.49	10100	20220715	126.24	24700	-7.49	20230704	12900	77.13	20230102	24700	-7.49	20230704	10100	126.24	20220715	3.34	N	082920	500	108 억	4532559	N	N	131	N	N
157	20230704	130536	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	23100	-850	5	-3.55	11804340350	497589	45.94	24100	24700	22850	31100	16800	23950	23723.07	20.90	0	-25220	24883	24416	23733	23266	22583	24650	23500	108	7150	500	15320	50	1	21684455	5009	21.53	2.61	12	2.29	1073.00	8859.00	24700	20230704	-6.48	10100	20220715	128.71	24700	-6.48	20230704	12900	79.07	20230102	24700	-6.48	20230704	10100	128.71	20220715	3.34	N	082920	500	108 억	4532559	N	N	131	N	N
158	20230704	120541	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	22950	-1000	5	-4.18	10488721500	440296	40.65	24100	24700	22950	31100	16800	23950	23821.97	20.90	0	-15403	24883	24416	23733	23266	22583	24650	23500	108	7150	500	15320	50	1	21684455	4977	21.39	2.59	12	2.03	1073.00	8859.00	24700	20230704	-7.09	10100	20220715	127.23	24700	-7.09	20230704	12900	77.91	20230102	24700	-7.09	20230704	10100	127.23	20220715	3.34	N	082920	500	108 억	4532559	N	N	131	N	N
159	20230704	110537	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	23450	-500	5	-2.09	8312481300	346471	31.99	24100	24700	23450	31100	16800	23950	23991.85	20.90	0	1945	24883	24416	23733	23266	22583	24650	23500	108	7150	500	15320	50	1	21684455	5085	21.85	2.65	12	1.60	1073.00	8859.00	24700	20230704	-5.06	10100	20220715	132.18	24700	-5.06	20230704	12900	81.78	20230102	24700	-5.06	20230704	10100	132.18	20220715	3.34	N	082920	500	108 억	4532559	N	N	131	N	N
160	20230704	100535	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	23800	-150	5	-0.63	5779718300	239338	22.10	24100	24700	23650	31100	16800	23950	24148.78	20.90	0	2359	24883	24416	23733	23266	22583	24650	23500	108	7150	500	15320	50	1	21684455	5161	22.18	2.69	12	1.10	1073.00	8859.00	24700	20230704	-3.64	10100	20220715	135.64	24700	-3.64	20230704	12900	84.50	20230102	24700	-3.64	20230704	10100	135.64	20220715	3.34	N	082920	500	108 억	4532559	N	N	131	N	N
161	20230704	090535	55	40.00	KOSDAQ		IT부품	N	N	N	Y	40	N	24000	50	2	0.21	966355050	40225	3.71	24100	24150	23800	31100	16800	23950	24023.76	20.90	0	-6122	24883	24416	23733	23266	22583	24650	23500	108	7150	500	15320	50	1	21684455	5204	22.37	2.71	12	0.19	1073.00	8859.00	24200	20230622	-0.83	10100	20220715	137.62	24200	-0.83	20230622	12900	86.05	20230102	24200	-0.83	20230622	10100	137.62	20220715	3.34	N	082920	500	108 억	4532559	N	N	131	N	N
162	20230703	160528	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	23950	1350	2	5.97	25550179200	1075774	311.92	23550	24200	23050	29350	15850	22600	23750.13	20.83	0	34999	23566	23082	22416	21932	21266	23325	22175	108	6750	500	14460	50	1	21684455	5193	22.32	2.70	12	4.96	1073.00	8859.00	24200	20230622	-1.03	10100	20220715	137.13	24200	0.00	20230622	12900	85.66	20230102	24200	-1.03	20230622	10100	137.13	20220715	3.44	N	082920	500	108 억	4516023	N	N	131	N	N
163	20230703	150534	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	23750	1150	2	5.09	24250233950	1021121	296.07	23550	24200	23050	29350	15850	22600	23748.64	20.83	0	35724	23566	23082	22416	21932	21266	23325	22175	108	6750	500	14460	50	1	21684455	5150	22.13	2.68	12	4.71	1073.00	8859.00	24200	20230622	-1.86	10100	20220715	135.15	24200	0.00	20230622	12900	84.11	20230102	24200	-1.86	20230622	10100	135.15	20220715	3.44	N	082920	500	108 억	4516023	N	N	0	N	N
164	20230703	140534	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	23800	1200	2	5.31	22001499450	926122	268.53	23550	24200	23050	29350	15850	22600	23756.59	20.83	0	47452	23566	23082	22416	21932	21266	23325	22175	108	6750	500	14460	50	1	21684455	5161	22.18	2.69	12	4.27	1073.00	8859.00	24200	20230622	-1.65	10100	20220715	135.64	24200	0.00	20230622	12900	84.50	20230102	24200	-1.65	20230622	10100	135.64	20220715	3.44	N	082920	500	108 억	4516023	N	N	0	N	N
165	20230703	130530	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	24050	1450	2	6.42	20430192300	860130	249.40	23550	24200	23050	29350	15850	22600	23752.45	20.83	0	59314	23566	23082	22416	21932	21266	23325	22175	108	6750	500	14460	50	1	21684455	5215	22.41	2.71	12	3.97	1073.00	8859.00	24200	20230622	-0.62	10100	20220715	138.12	24200	0.00	20230622	12900	86.43	20230102	24200	-0.62	20230622	10100	138.12	20220715	3.44	N	082920	500	108 억	4516023	N	N	0	N	N
166	20230703	120536	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	23850	1250	2	5.53	17993359000	758492	219.93	23550	24200	23050	29350	15850	22600	23722.54	20.83	0	40760	23566	23082	22416	21932	21266	23325	22175	108	6750	500	14460	50	1	21684455	5172	22.23	2.69	12	3.50	1073.00	8859.00	24200	20230622	-1.45	10100	20220715	136.14	24200	0.00	20230622	12900	84.88	20230102	24200	-1.45	20230622	10100	136.14	20220715	3.44	N	082920	500	108 억	4516023	N	N	0	N	N
167	20230703	110531	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	23900	1300	2	5.75	14471580900	611216	177.22	23550	24200	23050	29350	15850	22600	23676.70	20.83	0	15468	23566	23082	22416	21932	21266	23325	22175	108	6750	500	14460	50	1	21684455	5183	22.27	2.70	12	2.82	1073.00	8859.00	24200	20230622	-1.24	10100	20220715	136.63	24200	0.00	20230622	12900	85.27	20230102	24200	-1.24	20230622	10100	136.63	20220715	3.44	N	082920	500	108 억	4516023	N	N	0	N	N
168	20230703	100523	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	23700	1100	2	4.87	11778610300	497793	144.34	23550	24200	23050	29350	15850	22600	23661.66	20.83	0	7298	23566	23082	22416	21932	21266	23325	22175	108	6750	500	14460	50	1	21684455	5139	22.09	2.68	12	2.30	1073.00	8859.00	24200	20230622	-2.07	10100	20220715	134.65	24200	0.00	20230622	12900	83.72	20230102	24200	-2.07	20230622	10100	134.65	20220715	3.44	N	082920	500	108 억	4516023	N	N	0	N	N
169	20230703	090528	55	40.00	KOSDAQ	신고가	IT부품	N	N	N	Y	40	N	23600	1000	2	4.42	5091404100	214836	62.29	23550	24200	23050	29350	15850	22600	23699.03	20.83	0	-563	23566	23082	22416	21932	21266	23325	22175	108	6750	500	14460	50	1	21684455	5118	21.99	2.66	12	0.99	1073.00	8859.00	24200	20230622	-2.48	10100	20220715	133.66	24200	0.00	20230622	12900	82.95	20230102	24200	-2.48	20230622	10100	133.66	20220715	3.44	N	082920	500	108 억	4516023	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History