KissMeData/290740/price/prices-20230701.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	161100	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7060	-40	5	-0.56	113523470	16252	195.08	7070	7100	6950	9230	4970	7100	6985.20	1.64	0	12	7286	7192	7046	6952	6806	7240	7000	50	2130	500	5110	10	1	10065011	711	-7.62	1.01	12	0.16	-927.00	7015.00	9650	20230410	-26.84	5450	20220930	29.54	9650	-26.84	20230410	5700	23.86	20230104	9650	-26.84	20230410	5450	29.54	20220930	1.44	N	290740	500	50 억	165466	N	N	N	N
3	20230731	151059	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6970	-130	5	-1.83	104101230	14911	178.98	7070	7100	6950	9230	4970	7100	6981.51	1.64	0	231	7286	7192	7046	6952	6806	7240	7000	50	2130	500	5110	10	1	10065011	702	-7.52	0.99	12	0.15	-927.00	7015.00	9650	20230410	-27.77	5450	20220930	27.89	9650	-27.77	20230410	5700	22.28	20230104	9650	-27.77	20230410	5450	27.89	20220930	1.44	N	290740	500	50 억	165466	N	N	N	N
4	20230731	141106	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6990	-110	5	-1.55	92762650	13284	159.45	7070	7100	6950	9230	4970	7100	6983.04	1.64	0	405	7286	7192	7046	6952	6806	7240	7000	50	2130	500	5110	10	1	10065011	704	-7.54	1.00	12	0.13	-927.00	7015.00	9650	20230410	-27.56	5450	20220930	28.26	9650	-27.56	20230410	5700	22.63	20230104	9650	-27.56	20230410	5450	28.26	20220930	1.44	N	290740	500	50 억	165466	N	N	N	N
5	20230731	131105	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6990	-110	5	-1.55	77006200	11024	132.33	7070	7100	6960	9230	4970	7100	6985.32	1.64	0	1372	7286	7192	7046	6952	6806	7240	7000	50	2130	500	5110	10	1	10065011	704	-7.54	1.00	12	0.11	-927.00	7015.00	9650	20230410	-27.56	5450	20220930	28.26	9650	-27.56	20230410	5700	22.63	20230104	9650	-27.56	20230410	5450	28.26	20220930	1.44	N	290740	500	50 억	165466	N	N	N	N
6	20230731	121115	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7010	-90	5	-1.27	62869870	8998	108.01	7070	7100	6960	9230	4970	7100	6987.09	1.64	0	1658	7286	7192	7046	6952	6806	7240	7000	50	2130	500	5110	10	1	10065011	706	-7.56	1.00	12	0.09	-927.00	7015.00	9650	20230410	-27.36	5450	20220930	28.62	9650	-27.36	20230410	5700	22.98	20230104	9650	-27.36	20230410	5450	28.62	20220930	1.44	N	290740	500	50 억	165466	N	N	N	N
7	20230731	111116	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7000	-100	5	-1.41	36437020	5205	62.48	7070	7100	6960	9230	4970	7100	7000.39	1.64	0	1800	7286	7192	7046	6952	6806	7240	7000	50	2130	500	5110	10	1	10065011	705	-7.55	1.00	12	0.05	-927.00	7015.00	9650	20230410	-27.46	5450	20220930	28.44	9650	-27.46	20230410	5700	22.81	20230104	9650	-27.46	20230410	5450	28.44	20220930	1.44	N	290740	500	50 억	165466	N	N	N	N
8	20230731	101113	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7040	-60	5	-0.85	28676350	4093	49.13	7070	7100	6960	9230	4970	7100	7006.19	1.64	0	1607	7286	7192	7046	6952	6806	7240	7000	50	2130	500	5110	10	1	10065011	709	-7.59	1.00	12	0.04	-927.00	7015.00	9650	20230410	-27.05	5450	20220930	29.17	9650	-27.05	20230410	5700	23.51	20230104	9650	-27.05	20230410	5450	29.17	20220930	1.44	N	290740	500	50 억	165466	N	N	N	N
9	20230731	091101	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7100	0	3	0.00	0	0	0.00	0	0	0	9230	4970	7100	0.00	1.64	0	124	7286	7192	7046	6952	6806	7240	7000	50	2130	500	5110	10	1	10065011	715	-7.66	1.01	12	0.00	-927.00	7015.00	9650	20230410	-26.42	5450	20220930	30.28	9650	-26.42	20230410	5700	24.56	20230104	9650	-26.42	20230410	5450	30.28	20220930	1.44	N	290740	500	50 억	165466	N	N	N	N
10	20230728	161103	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7100	100	2	1.43	58488170	8320	21.44	7070	7140	6900	9100	4900	7000	7029.34	1.65	0	-798	7466	7232	6966	6732	6466	7350	6850	50	2100	500	5040	10	1	10065011	715	-7.66	1.01	12	0.08	-927.00	7015.00	9650	20230410	-26.42	5450	20220930	30.28	9650	-26.42	20230410	5700	24.56	20230104	9650	-26.42	20230410	5450	30.28	20220930	1.46	N	290740	500	50 억	166231	N	N	N	N
11	20230728	151101	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7010	10	2	0.14	55068320	7838	20.20	7070	7140	6900	9100	4900	7000	7025.81	1.65	0	-736	7466	7232	6966	6732	6466	7350	6850	50	2100	500	5040	10	1	10065011	706	-7.56	1.00	12	0.08	-927.00	7015.00	9650	20230410	-27.36	5450	20220930	28.62	9650	-27.36	20230410	5700	22.98	20230104	9650	-27.36	20230410	5450	28.62	20220930	1.46	N	290740	500	50 억	166231	N	N	N	N
12	20230728	141059	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7050	50	2	0.71	47930940	6820	17.58	7070	7140	6900	9100	4900	7000	7028.00	1.65	0	-1045	7466	7232	6966	6732	6466	7350	6850	50	2100	500	5040	10	1	10065011	710	-7.61	1.00	12	0.07	-927.00	7015.00	9650	20230410	-26.94	5450	20220930	29.36	9650	-26.94	20230410	5700	23.68	20230104	9650	-26.94	20230410	5450	29.36	20220930	1.46	N	290740	500	50 억	166231	N	N	N	N
13	20230728	131103	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7050	50	2	0.71	45477580	6471	16.68	7070	7140	6900	9100	4900	7000	7027.91	1.65	0	-975	7466	7232	6966	6732	6466	7350	6850	50	2100	500	5040	10	1	10065011	710	-7.61	1.00	12	0.06	-927.00	7015.00	9650	20230410	-26.94	5450	20220930	29.36	9650	-26.94	20230410	5700	23.68	20230104	9650	-26.94	20230410	5450	29.36	20220930	1.46	N	290740	500	50 억	166231	N	N	N	N
14	20230728	121101	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7020	20	2	0.29	41601780	5919	15.25	7070	7140	6900	9100	4900	7000	7028.51	1.65	0	-1061	7466	7232	6966	6732	6466	7350	6850	50	2100	500	5040	10	1	10065011	707	-7.57	1.00	12	0.06	-927.00	7015.00	9650	20230410	-27.25	5450	20220930	28.81	9650	-27.25	20230410	5700	23.16	20230104	9650	-27.25	20230410	5450	28.81	20220930	1.46	N	290740	500	50 억	166231	N	N	N	N
15	20230728	111107	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7030	30	2	0.43	33321720	4738	12.21	7070	7140	6900	9100	4900	7000	7032.87	1.65	0	-1038	7466	7232	6966	6732	6466	7350	6850	50	2100	500	5040	10	1	10065011	708	-7.58	1.00	12	0.05	-927.00	7015.00	9650	20230410	-27.15	5450	20220930	28.99	9650	-27.15	20230410	5700	23.33	20230104	9650	-27.15	20230410	5450	28.99	20220930	1.46	N	290740	500	50 억	166231	N	N	N	N
16	20230728	101058	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7020	20	2	0.29	12887150	1841	4.74	7070	7070	6900	9100	4900	7000	7000.08	1.65	0	-432	7466	7232	6966	6732	6466	7350	6850	50	2100	500	5040	10	1	10065011	707	-7.57	1.00	12	0.02	-927.00	7015.00	9650	20230410	-27.25	5450	20220930	28.81	9650	-27.25	20230410	5700	23.16	20230104	9650	-27.25	20230410	5450	28.81	20220930	1.46	N	290740	500	50 억	166231	N	N	N	N
17	20230728	091107	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7050	50	2	0.71	593860	84	0.22	7070	7070	7050	9100	4900	7000	7069.76	1.65	0	0	7466	7232	6966	6732	6466	7350	6850	50	2100	500	5040	10	1	10065011	710	-7.61	1.00	12	0.00	-927.00	7015.00	9650	20230410	-26.94	5450	20220930	29.36	9650	-26.94	20230410	5700	23.68	20230104	9650	-26.94	20230410	5450	29.36	20220930	1.46	N	290740	500	50 억	166231	N	N	N	N
18	20230727	161058	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7000	340	2	5.11	268473930	38547	55.50	6720	7200	6700	8650	4670	6660	6964.85	1.57	-9374	7017	7406	7032	6826	6452	6246	6930	6350	50	1990	500	4790	10	1	10065011	705	-7.55	1.00	12	0.38	-927.00	7015.00	9650	20230410	-27.46	5450	20220930	28.44	9650	-27.46	20230410	5700	22.81	20230104	9650	-27.46	20230410	5450	28.44	20220930	1.38	N	290740	500	50 억	157820	N	N	N	N
19	20230727	151058	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7020	360	2	5.41	251083130	36061	51.92	6720	7200	6700	8650	4670	6660	6962.75	1.57	-9374	6860	7406	7032	6826	6452	6246	6930	6350	50	1990	500	4790	10	1	10065011	707	-7.57	1.00	12	0.36	-927.00	7015.00	9650	20230410	-27.25	5450	20220930	28.81	9650	-27.25	20230410	5700	23.16	20230104	9650	-27.25	20230410	5450	28.81	20220930	1.38	N	290740	500	50 억	157820	N	N	N	N
20	20230727	141053	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7050	390	2	5.86	224423460	32279	46.48	6720	7200	6700	8650	4670	6660	6952.63	1.57	-9374	5132	7406	7032	6826	6452	6246	6930	6350	50	1990	500	4790	10	1	10065011	710	-7.61	1.00	12	0.32	-927.00	7015.00	9650	20230410	-26.94	5450	20220930	29.36	9650	-26.94	20230410	5700	23.68	20230104	9650	-26.94	20230410	5450	29.36	20220930	1.38	N	290740	500	50 억	157820	N	N	N	N
21	20230727	131052	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7020	360	2	5.41	193058210	27845	40.09	6720	7200	6700	8650	4670	6660	6933.34	1.57	-9374	5100	7406	7032	6826	6452	6246	6930	6350	50	1990	500	4790	10	1	10065011	707	-7.57	1.00	12	0.28	-927.00	7015.00	9650	20230410	-27.25	5450	20220930	28.81	9650	-27.25	20230410	5700	23.16	20230104	9650	-27.25	20230410	5450	28.81	20220930	1.38	N	290740	500	50 억	157820	N	N	N	N
22	20230727	121055	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7060	400	2	6.01	164585860	23794	34.26	6720	7200	6700	8650	4670	6660	6917.14	1.57	-9374	5837	7406	7032	6826	6452	6246	6930	6350	50	1990	500	4790	10	1	10065011	711	-7.62	1.01	12	0.24	-927.00	7015.00	9650	20230410	-26.84	5450	20220930	29.54	9650	-26.84	20230410	5700	23.86	20230104	9650	-26.84	20230410	5450	29.54	20220930	1.38	N	290740	500	50 억	157820	N	N	N	N
23	20230727	111058	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6920	260	2	3.90	67293440	9890	14.24	6720	6940	6700	8650	4670	6660	6804.22	1.57	-9374	912	7406	7032	6826	6452	6246	6930	6350	50	1990	500	4790	10	1	10065011	696	-7.46	0.99	12	0.10	-927.00	7015.00	9650	20230410	-28.29	5450	20220930	26.97	9650	-28.29	20230410	5700	21.40	20230104	9650	-28.29	20230410	5450	26.97	20220930	1.38	N	290740	500	50 억	157820	N	N	N	N
24	20230727	101054	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6760	100	2	1.50	28411950	4215	6.07	6720	6930	6700	8650	4670	6660	6740.71	1.57	-9374	-34	7406	7032	6826	6452	6246	6930	6350	50	1990	500	4790	10	1	10065011	680	-7.29	0.96	12	0.04	-927.00	7015.00	9650	20230410	-29.95	5450	20220930	24.04	9650	-29.95	20230410	5700	18.60	20230104	9650	-29.95	20230410	5450	24.04	20220930	1.38	N	290740	500	50 억	157820	N	N	N	N
25	20230727	091054	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6740	80	2	1.20	9663480	1430	2.06	6720	6930	6720	8650	4670	6660	6757.82	1.57	-9374	-42	7406	7032	6826	6452	6246	6930	6350	50	1990	500	4790	10	1	10065011	678	-7.27	0.96	12	0.01	-927.00	7015.00	9650	20230410	-30.16	5450	20220930	23.67	9650	-30.16	20230410	5700	18.25	20230104	9650	-30.16	20230410	5450	23.67	20220930	1.38	N	290740	500	50 억	157820	N	N	N	N
26	20230726	161051	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6660	-290	5	-4.17	468631990	69408	14.91	6870	7200	6620	9030	4870	6950	6751.91	1.66	0	-9375	8430	7690	7320	6580	6210	7505	6395	50	2080	500	5000	10	1	10065011	670	-7.18	0.95	12	0.69	-927.00	7015.00	9650	20230410	-30.98	5450	20220930	22.20	9650	-30.98	20230410	5700	16.84	20230104	9650	-30.98	20230410	5450	22.20	20220930	1.35	N	290740	500	50 억	167194	N	N	N	N
27	20230726	151057	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6630	-320	5	-4.60	458375070	67866	14.58	6870	7200	6630	9030	4870	6950	6754.12	1.66	0	-9424	8430	7690	7320	6580	6210	7505	6395	50	2080	500	5000	10	1	10065011	667	-7.15	0.95	12	0.67	-927.00	7015.00	9650	20230410	-31.30	5450	20220930	21.65	9650	-31.30	20230410	5700	16.32	20230104	9650	-31.30	20230410	5450	21.65	20220930	1.35	N	290740	500	50 억	167194	N	N	N	N
28	20230726	141048	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6630	-320	5	-4.60	412313320	60949	13.09	6870	7200	6630	9030	4870	6950	6764.89	1.66	0	-11287	8430	7690	7320	6580	6210	7505	6395	50	2080	500	5000	10	1	10065011	667	-7.15	0.95	12	0.61	-927.00	7015.00	9650	20230410	-31.30	5450	20220930	21.65	9650	-31.30	20230410	5700	16.32	20230104	9650	-31.30	20230410	5450	21.65	20220930	1.35	N	290740	500	50 억	167194	N	N	N	N
29	20230726	131045	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6700	-250	5	-3.60	333045290	49049	10.54	6870	7200	6670	9030	4870	6950	6790.05	1.66	0	-9039	8430	7690	7320	6580	6210	7505	6395	50	2080	500	5000	10	1	10065011	674	-7.23	0.96	12	0.49	-927.00	7015.00	9650	20230410	-30.57	5450	20220930	22.94	9650	-30.57	20230410	5700	17.54	20230104	9650	-30.57	20230410	5450	22.94	20220930	1.35	N	290740	500	50 억	167194	N	N	N	N
30	20230726	121048	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6760	-190	5	-2.73	253359230	37200	7.99	6870	7200	6670	9030	4870	6950	6810.73	1.66	0	-4565	8430	7690	7320	6580	6210	7505	6395	50	2080	500	5000	10	1	10065011	680	-7.29	0.96	12	0.37	-927.00	7015.00	9650	20230410	-29.95	5450	20220930	24.04	9650	-29.95	20230410	5700	18.60	20230104	9650	-29.95	20230410	5450	24.04	20220930	1.35	N	290740	500	50 억	167194	N	N	N	N
31	20230726	111043	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6800	-150	5	-2.16	235396510	34537	7.42	6870	7200	6670	9030	4870	6950	6815.78	1.66	0	-4572	8430	7690	7320	6580	6210	7505	6395	50	2080	500	5000	10	1	10065011	684	-7.34	0.97	12	0.34	-927.00	7015.00	9650	20230410	-29.53	5450	20220930	24.77	9650	-29.53	20230410	5700	19.30	20230104	9650	-29.53	20230410	5450	24.77	20220930	1.35	N	290740	500	50 억	167194	N	N	N	N
32	20230726	101051	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6800	-150	5	-2.16	148735230	21695	4.66	6870	7200	6760	9030	4870	6950	6855.74	1.66	0	-2913	8430	7690	7320	6580	6210	7505	6395	50	2080	500	5000	10	1	10065011	684	-7.34	0.97	12	0.22	-927.00	7015.00	9650	20230410	-29.53	5450	20220930	24.77	9650	-29.53	20230410	5700	19.30	20230104	9650	-29.53	20230410	5450	24.77	20220930	1.35	N	290740	500	50 억	167194	N	N	N	N
33	20230726	091045	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6930	-20	5	-0.29	21745110	3138	0.67	6870	7200	6870	9030	4870	6950	6929.61	1.66	0	-109	8430	7690	7320	6580	6210	7505	6395	50	2080	500	5000	10	1	10065011	698	-7.48	0.99	12	0.03	-927.00	7015.00	9650	20230410	-28.19	5450	20220930	27.16	9650	-28.19	20230410	5700	21.58	20230104	9650	-28.19	20230410	5450	27.16	20220930	1.35	N	290740	500	50 억	167194	N	N	N	N
34	20230725	161043	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6950	-80	5	-1.14	3497325770	464758	1441.91	7050	8060	6950	9130	4930	7030	7525.09	2.05	0	-39895	7223	7126	7023	6926	6823	7075	6875	50	2100	500	5060	10	1	10065011	700	-7.50	0.99	12	4.62	-927.00	7015.00	9650	20230410	-27.98	5450	20220930	27.52	9650	-27.98	20230410	5700	21.93	20230104	9650	-27.98	20230410	5450	27.52	20220930	1.35	N	290740	500	50 억	206658	N	N	N	N
35	20230725	151032	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7030	0	3	0.00	3428583110	454906	1411.35	7050	8060	7010	9130	4930	7030	7536.90	2.05	0	-38129	7223	7126	7023	6926	6823	7075	6875	50	2100	500	5060	10	1	10065011	708	-7.58	1.00	12	4.52	-927.00	7015.00	9650	20230410	-27.15	5450	20220930	28.99	9650	-27.15	20230410	5700	23.33	20230104	9650	-27.15	20230410	5450	28.99	20220930	1.35	N	290740	500	50 억	206658	N	N	N	N
36	20230725	141028	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7090	60	2	0.85	3319708020	439433	1363.34	7050	8060	7010	9130	4930	7030	7554.53	2.05	0	-37773	7223	7126	7023	6926	6823	7075	6875	50	2100	500	5060	10	1	10065011	714	-7.65	1.01	12	4.37	-927.00	7015.00	9650	20230410	-26.53	5450	20220930	30.09	9650	-26.53	20230410	5700	24.39	20230104	9650	-26.53	20230410	5450	30.09	20220930	1.35	N	290740	500	50 억	206658	N	N	N	N
37	20230725	131040	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7060	30	2	0.43	3264910140	431712	1339.39	7050	8060	7010	9130	4930	7030	7562.70	2.05	0	-37023	7223	7126	7023	6926	6823	7075	6875	50	2100	500	5060	10	1	10065011	711	-7.62	1.01	12	4.29	-927.00	7015.00	9650	20230410	-26.84	5450	20220930	29.54	9650	-26.84	20230410	5700	23.86	20230104	9650	-26.84	20230410	5450	29.54	20220930	1.35	N	290740	500	50 억	206658	N	N	N	N
38	20230725	121040	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7110	80	2	1.14	3204924920	423275	1313.21	7050	8060	7010	9130	4930	7030	7571.73	2.05	0	-36264	7223	7126	7023	6926	6823	7075	6875	50	2100	500	5060	10	1	10065011	716	-7.67	1.01	12	4.21	-927.00	7015.00	9650	20230410	-26.32	5450	20220930	30.46	9650	-26.32	20230410	5700	24.74	20230104	9650	-26.32	20230410	5450	30.46	20220930	1.35	N	290740	500	50 억	206658	N	N	N	N
39	20230725	111038	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7250	220	2	3.13	2998292740	394313	1223.36	7050	8060	7010	9130	4930	7030	7603.84	2.05	0	-41152	7223	7126	7023	6926	6823	7075	6875	50	2100	500	5060	10	1	10065011	730	-7.82	1.03	12	3.92	-927.00	7015.00	9650	20230410	-24.87	5450	20220930	33.03	9650	-24.87	20230410	5700	27.19	20230104	9650	-24.87	20230410	5450	33.03	20220930	1.35	N	290740	500	50 억	206658	N	N	N	N
40	20230725	101037	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7590	560	2	7.97	1664036980	215563	668.79	7050	8060	7010	9130	4930	7030	7719.49	2.05	0	-20246	7223	7126	7023	6926	6823	7075	6875	50	2100	500	5060	10	1	10065011	764	-8.19	1.08	12	2.14	-927.00	7015.00	9650	20230410	-21.35	5450	20220930	39.27	9650	-21.35	20230410	5700	33.16	20230104	9650	-21.35	20230410	5450	39.27	20220930	1.35	N	290740	500	50 억	206658	N	N	N	N
41	20230725	091036	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7010	-20	5	-0.28	10052860	1426	4.42	7050	7120	7010	9130	4930	7030	7049.69	2.05	0	-315	7223	7126	7023	6926	6823	7075	6875	50	2100	500	5060	10	1	10065011	706	-7.56	1.00	12	0.01	-927.00	7015.00	9650	20230410	-27.36	5450	20220930	28.62	9650	-27.36	20230410	5700	22.98	20230104	9650	-27.36	20230410	5450	28.62	20220930	1.35	N	290740	500	50 억	206658	N	N	N	N
42	20230724	161038	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7030	-70	5	-0.99	225546120	32232	277.43	7110	7120	6920	9230	4970	7100	6997.58	2.10	0	-4397	7246	7172	7066	6992	6886	7210	7030	50	2130	500	5110	10	1	10065011	708	-7.58	1.00	12	0.32	-927.00	7015.00	9650	20230410	-27.15	5450	20220930	28.99	9650	-27.15	20230410	5700	23.33	20230104	9650	-27.15	20230410	5450	28.99	20220930	1.38	N	290740	500	50 억	211038	N	N	N	N
43	20230724	151033	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7010	-90	5	-1.27	216082380	30883	265.82	7110	7120	6920	9230	4970	7100	6996.81	2.10	0	-4192	7246	7172	7066	6992	6886	7210	7030	50	2130	500	5110	10	1	10065011	706	-7.56	1.00	12	0.31	-927.00	7015.00	9650	20230410	-27.36	5450	20220930	28.62	9650	-27.36	20230410	5700	22.98	20230104	9650	-27.36	20230410	5450	28.62	20220930	1.38	N	290740	500	50 억	211038	N	N	N	N
44	20230724	141031	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7010	-90	5	-1.27	203379890	29064	250.16	7110	7120	6920	9230	4970	7100	6997.66	2.10	0	-4862	7246	7172	7066	6992	6886	7210	7030	50	2130	500	5110	10	1	10065011	706	-7.56	1.00	12	0.29	-927.00	7015.00	9650	20230410	-27.36	5450	20220930	28.62	9650	-27.36	20230410	5700	22.98	20230104	9650	-27.36	20230410	5450	28.62	20220930	1.38	N	290740	500	50 억	211038	N	N	N	N
45	20230724	131032	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6990	-110	5	-1.55	129869560	18532	159.51	7110	7120	6920	9230	4970	7100	7007.85	2.10	0	-1354	7246	7172	7066	6992	6886	7210	7030	50	2130	500	5110	10	1	10065011	704	-7.54	1.00	12	0.18	-927.00	7015.00	9650	20230410	-27.56	5450	20220930	28.26	9650	-27.56	20230410	5700	22.63	20230104	9650	-27.56	20230410	5450	28.26	20220930	1.38	N	290740	500	50 억	211038	N	N	N	N
46	20230724	121033	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7010	-90	5	-1.27	95379730	13594	117.01	7110	7120	6920	9230	4970	7100	7016.31	2.10	0	-1335	7246	7172	7066	6992	6886	7210	7030	50	2130	500	5110	10	1	10065011	706	-7.56	1.00	12	0.14	-927.00	7015.00	9650	20230410	-27.36	5450	20220930	28.62	9650	-27.36	20230410	5700	22.98	20230104	9650	-27.36	20230410	5450	28.62	20220930	1.38	N	290740	500	50 억	211038	N	N	N	N
47	20230724	111038	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7050	-50	5	-0.70	78226460	11143	95.91	7110	7120	6920	9230	4970	7100	7020.23	2.10	0	-710	7246	7172	7066	6992	6886	7210	7030	50	2130	500	5110	10	1	10065011	710	-7.61	1.00	12	0.11	-927.00	7015.00	9650	20230410	-26.94	5450	20220930	29.36	9650	-26.94	20230410	5700	23.68	20230104	9650	-26.94	20230410	5450	29.36	20220930	1.38	N	290740	500	50 억	211038	N	N	N	N
48	20230724	101027	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7050	-50	5	-0.70	40842700	5859	50.43	7110	7110	6920	9230	4970	7100	6970.93	2.10	0	-998	7246	7172	7066	6992	6886	7210	7030	50	2130	500	5110	10	1	10065011	710	-7.61	1.00	12	0.06	-927.00	7015.00	9650	20230410	-26.94	5450	20220930	29.36	9650	-26.94	20230410	5700	23.68	20230104	9650	-26.94	20230410	5450	29.36	20220930	1.38	N	290740	500	50 억	211038	N	N	N	N
49	20230724	091033	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6930	-170	5	-2.39	11501590	1653	14.23	7110	7110	6920	9230	4970	7100	6958.01	2.10	0	-421	7246	7172	7066	6992	6886	7210	7030	50	2130	500	5110	10	1	10065011	698	-7.48	0.99	12	0.02	-927.00	7015.00	9650	20230410	-28.19	5450	20220930	27.16	9650	-28.19	20230410	5700	21.58	20230104	9650	-28.19	20230410	5450	27.16	20220930	1.38	N	290740	500	50 억	211038	N	N	N	N
50	20230721	161023	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7100	50	2	0.71	81965140	11618	71.28	7050	7140	6960	9160	4940	7050	7055.01	2.12	0	-2759	7210	7130	7030	6950	6850	7080	6900	50	2110	500	5070	10	1	10065011	715	-7.66	1.01	12	0.12	-927.00	7015.00	9650	20230410	-26.42	5450	20220930	30.28	9650	-26.42	20230410	5700	24.56	20230104	9650	-26.42	20230410	5450	30.28	20220930	1.39	N	290740	500	50 억	213683	N	N	N	N
51	20230721	151025	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7120	70	2	0.99	80942700	11474	70.39	7050	7140	6960	9160	4940	7050	7054.44	2.12	0	-2723	7210	7130	7030	6950	6850	7080	6900	50	2110	500	5070	10	1	10065011	717	-7.68	1.01	12	0.11	-927.00	7015.00	9650	20230410	-26.22	5450	20220930	30.64	9650	-26.22	20230410	5700	24.91	20230104	9650	-26.22	20230410	5450	30.64	20220930	1.39	N	290740	500	50 억	213683	N	N	N	N
52	20230721	141021	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7010	-40	5	-0.57	66561160	9449	57.97	7050	7110	6960	9160	4940	7050	7044.25	2.12	0	-1532	7210	7130	7030	6950	6850	7080	6900	50	2110	500	5070	10	1	10065011	706	-7.56	1.00	12	0.09	-927.00	7015.00	9650	20230410	-27.36	5450	20220930	28.62	9650	-27.36	20230410	5700	22.98	20230104	9650	-27.36	20230410	5450	28.62	20220930	1.39	N	290740	500	50 억	213683	N	N	N	N
53	20230721	131025	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7110	60	2	0.85	55525250	7891	48.41	7050	7110	6960	9160	4940	7050	7036.53	2.12	0	-1859	7210	7130	7030	6950	6850	7080	6900	50	2110	500	5070	10	1	10065011	716	-7.67	1.01	12	0.08	-927.00	7015.00	9650	20230410	-26.32	5450	20220930	30.46	9650	-26.32	20230410	5700	24.74	20230104	9650	-26.32	20230410	5450	30.46	20220930	1.39	N	290740	500	50 억	213683	N	N	N	N
54	20230721	121037	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7030	-20	5	-0.28	33725480	4797	29.43	7050	7060	6960	9160	4940	7050	7030.54	2.12	0	-1948	7210	7130	7030	6950	6850	7080	6900	50	2110	500	5070	10	1	10065011	708	-7.58	1.00	12	0.05	-927.00	7015.00	9650	20230410	-27.15	5450	20220930	28.99	9650	-27.15	20230410	5700	23.33	20230104	9650	-27.15	20230410	5450	28.99	20220930	1.39	N	290740	500	50 억	213683	N	N	N	N
55	20230721	111034	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7060	10	2	0.14	27930820	3972	24.37	7050	7060	6960	9160	4940	7050	7031.93	2.12	0	-1644	7210	7130	7030	6950	6850	7080	6900	50	2110	500	5070	10	1	10065011	711	-7.62	1.01	12	0.04	-927.00	7015.00	9650	20230410	-26.84	5450	20220930	29.54	9650	-26.84	20230410	5700	23.86	20230104	9650	-26.84	20230410	5450	29.54	20220930	1.39	N	290740	500	50 억	213683	N	N	N	N
56	20230721	101032	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7010	-40	5	-0.57	12231630	1746	10.71	7050	7060	6960	9160	4940	7050	7005.52	2.12	0	-220	7210	7130	7030	6950	6850	7080	6900	50	2110	500	5070	10	1	10065011	706	-7.56	1.00	12	0.02	-927.00	7015.00	9650	20230410	-27.36	5450	20220930	28.62	9650	-27.36	20230410	5700	22.98	20230104	9650	-27.36	20230410	5450	28.62	20220930	1.39	N	290740	500	50 억	213683	N	N	N	N
57	20230721	091029	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6960	-90	5	-1.28	4638880	663	4.07	7050	7050	6960	9160	4940	7050	6996.80	2.12	0	-97	7210	7130	7030	6950	6850	7080	6900	50	2110	500	5070	10	1	10065011	701	-7.51	0.99	12	0.01	-927.00	7015.00	9650	20230410	-27.88	5450	20220930	27.71	9650	-27.88	20230410	5700	22.11	20230104	9650	-27.88	20230410	5450	27.71	20220930	1.39	N	290740	500	50 억	213683	N	N	N	N
58	20230720	161019	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7050	-50	5	-0.70	113879270	16300	69.39	7110	7110	6930	9230	4970	7100	6986.46	2.13	0	-993	7300	7200	7080	6980	6860	7250	7030	50	2130	500	5110	10	1	10065011	710	-7.61	1.00	12	0.16	-927.00	7015.00	9650	20230410	-26.94	5450	20220930	29.36	9650	-26.94	20230410	5700	23.68	20230104	9650	-26.94	20230410	5450	29.36	20220930	1.42	N	290740	500	50 억	214676	N	N	N	N
59	20230720	151020	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7060	-40	5	-0.56	103772880	14855	63.23	7110	7110	6930	9230	4970	7100	6985.72	2.13	0	-1066	7300	7200	7080	6980	6860	7250	7030	50	2130	500	5110	10	1	10065011	711	-7.62	1.01	12	0.15	-927.00	7015.00	9650	20230410	-26.84	5450	20220930	29.54	9650	-26.84	20230410	5700	23.86	20230104	9650	-26.84	20230410	5450	29.54	20220930	1.42	N	290740	500	50 억	214676	N	N	N	N
60	20230720	141018	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7060	-40	5	-0.56	59865890	8557	36.43	7110	7110	6930	9230	4970	7100	6996.13	2.13	0	-2180	7300	7200	7080	6980	6860	7250	7030	50	2130	500	5110	10	1	10065011	711	-7.62	1.01	12	0.09	-927.00	7015.00	9650	20230410	-26.84	5450	20220930	29.54	9650	-26.84	20230410	5700	23.86	20230104	9650	-26.84	20230410	5450	29.54	20220930	1.42	N	290740	500	50 억	214676	N	N	N	N
61	20230720	131019	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7050	-50	5	-0.70	56480700	8076	34.38	7110	7110	6930	9230	4970	7100	6993.65	2.13	0	-1902	7300	7200	7080	6980	6860	7250	7030	50	2130	500	5110	10	1	10065011	710	-7.61	1.00	12	0.08	-927.00	7015.00	9650	20230410	-26.94	5450	20220930	29.36	9650	-26.94	20230410	5700	23.68	20230104	9650	-26.94	20230410	5450	29.36	20220930	1.42	N	290740	500	50 억	214676	N	N	N	N
62	20230720	121028	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7050	-50	5	-0.70	55946890	8000	34.05	7110	7110	6930	9230	4970	7100	6993.36	2.13	0	-1873	7300	7200	7080	6980	6860	7250	7030	50	2130	500	5110	10	1	10065011	710	-7.61	1.00	12	0.08	-927.00	7015.00	9650	20230410	-26.94	5450	20220930	29.36	9650	-26.94	20230410	5700	23.68	20230104	9650	-26.94	20230410	5450	29.36	20220930	1.42	N	290740	500	50 억	214676	N	N	N	N
63	20230720	111024	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6990	-110	5	-1.55	54103680	7738	32.94	7110	7110	6930	9230	4970	7100	6991.95	2.13	0	-1740	7300	7200	7080	6980	6860	7250	7030	50	2130	500	5110	10	1	10065011	704	-7.54	1.00	12	0.08	-927.00	7015.00	9650	20230410	-27.56	5450	20220930	28.26	9650	-27.56	20230410	5700	22.63	20230104	9650	-27.56	20230410	5450	28.26	20220930	1.42	N	290740	500	50 억	214676	N	N	N	N
64	20230720	101012	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	6960	-140	5	-1.97	41977120	6012	25.59	7110	7110	6930	9230	4970	7100	6982.22	2.13	0	-1239	7300	7200	7080	6980	6860	7250	7030	50	2130	500	5110	10	1	10065011	701	-7.51	0.99	12	0.06	-927.00	7015.00	9650	20230410	-27.88	5450	20220930	27.71	9650	-27.88	20230410	5700	22.11	20230104	9650	-27.88	20230410	5450	27.71	20220930	1.42	N	290740	500	50 억	214676	N	N	N	N
65	20230720	091015	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7050	-50	5	-0.70	1221510	172	0.73	7110	7110	7050	9230	4970	7100	7101.80	2.13	0	-121	7300	7200	7080	6980	6860	7250	7030	50	2130	500	5110	10	1	10065011	710	-7.61	1.00	12	0.00	-927.00	7015.00	9650	20230410	-26.94	5450	20220930	29.36	9650	-26.94	20230410	5700	23.68	20230104	9650	-26.94	20230410	5450	29.36	20220930	1.42	N	290740	500	50 억	214676	N	N	N	N
66	20230719	161034	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7100	-60	5	-0.84	164917730	23475	46.81	7090	7180	6960	9300	5020	7160	7025.25	2.14	0	-985	7680	7420	7220	6960	6760	7320	6860	50	2140	500	5150	10	1	10065011	715	-7.66	1.01	12	0.23	-927.00	7015.00	9650	20230410	-26.42	5450	20220930	30.28	9650	-26.42	20230410	5700	24.56	20230104	9650	-26.42	20230410	5450	30.28	20220930	1.38	N	290740	500	50 억	215653	N	N	N	N
67	20230719	151033	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7050	-110	5	-1.54	145540470	20729	41.33	7090	7180	6960	9300	5020	7160	7021.10	2.14	0	-474	7680	7420	7220	6960	6760	7320	6860	50	2140	500	5150	10	1	10065011	710	-7.61	1.00	12	0.21	-927.00	7015.00	9650	20230410	-26.94	5450	20220930	29.36	9650	-26.94	20230410	5700	23.68	20230104	9650	-26.94	20230410	5450	29.36	20220930	1.38	N	290740	500	50 억	215653	N	N	N	N
68	20230719	141037	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7010	-150	5	-2.09	137867940	19637	39.15	7090	7180	6960	9300	5020	7160	7020.82	2.14	0	-520	7680	7420	7220	6960	6760	7320	6860	50	2140	500	5150	10	1	10065011	706	-7.56	1.00	12	0.20	-927.00	7015.00	9650	20230410	-27.36	5450	20220930	28.62	9650	-27.36	20230410	5700	22.98	20230104	9650	-27.36	20230410	5450	28.62	20220930	1.38	N	290740	500	50 억	215653	N	N	N	N
69	20230719	131022	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7060	-100	5	-1.40	108925310	15494	30.89	7090	7180	6960	9300	5020	7160	7030.16	2.14	0	-30	7680	7420	7220	6960	6760	7320	6860	50	2140	500	5150	10	1	10065011	711	-7.62	1.01	12	0.15	-927.00	7015.00	9650	20230410	-26.84	5450	20220930	29.54	9650	-26.84	20230410	5700	23.86	20230104	9650	-26.84	20230410	5450	29.54	20220930	1.38	N	290740	500	50 억	215653	N	N	N	N
70	20230719	121039	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7000	-160	5	-2.23	99774190	14195	28.30	7090	7180	6960	9300	5020	7160	7028.83	2.14	0	393	7680	7420	7220	6960	6760	7320	6860	50	2140	500	5150	10	1	10065011	705	-7.55	1.00	12	0.14	-927.00	7015.00	9650	20230410	-27.46	5450	20220930	28.44	9650	-27.46	20230410	5700	22.81	20230104	9650	-27.46	20230410	5450	28.44	20220930	1.38	N	290740	500	50 억	215653	N	N	N	N
71	20230719	111036	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7000	-160	5	-2.23	88619540	12602	25.13	7090	7180	6960	9300	5020	7160	7032.18	2.14	0	700	7680	7420	7220	6960	6760	7320	6860	50	2140	500	5150	10	1	10065011	705	-7.55	1.00	12	0.13	-927.00	7015.00	9650	20230410	-27.46	5450	20220930	28.44	9650	-27.46	20230410	5700	22.81	20230104	9650	-27.46	20230410	5450	28.44	20220930	1.38	N	290740	500	50 억	215653	N	N	N	N
72	20230719	101027	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7120	-40	5	-0.56	69054620	9809	19.56	7090	7180	6960	9300	5020	7160	7039.92	2.14	0	-736	7680	7420	7220	6960	6760	7320	6860	50	2140	500	5150	10	1	10065011	717	-7.68	1.01	12	0.10	-927.00	7015.00	9650	20230410	-26.22	5450	20220930	30.64	9650	-26.22	20230410	5700	24.91	20230104	9650	-26.22	20230410	5450	30.64	20220930	1.38	N	290740	500	50 억	215653	N	N	N	N
73	20230719	091026	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7050	-110	5	-1.54	7460180	1046	2.09	7090	7180	7050	9300	5020	7160	7132.10	2.14	0	-287	7680	7420	7220	6960	6760	7320	6860	50	2140	500	5150	10	1	10065011	710	-7.61	1.00	12	0.01	-927.00	7015.00	9650	20230410	-26.94	5450	20220930	29.36	9650	-26.94	20230410	5700	23.68	20230104	9650	-26.94	20230410	5450	29.36	20220930	1.38	N	290740	500	50 억	215653	N	N	N	N
74	20230718	161026	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7160	-80	5	-1.10	359056580	50139	376.31	7240	7480	7020	9410	5070	7240	7161.23	2.23	0	-8507	7413	7326	7203	7116	6993	7370	7160	50	2170	500	5210	10	1	10065011	721	-7.72	1.02	12	0.50	-927.00	7015.00	9650	20230410	-25.80	5450	20220930	31.38	9650	-25.80	20230410	5700	25.61	20230104	9650	-25.80	20230410	5450	31.38	20220930	1.40	N	290740	500	50 억	224444	N	N	N	N
75	20230718	151024	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7130	-110	5	-1.52	347150510	48468	363.76	7240	7480	7020	9410	5070	7240	7162.47	2.23	0	-8417	7413	7326	7203	7116	6993	7370	7160	50	2170	500	5210	10	1	10065011	718	-7.69	1.02	12	0.48	-927.00	7015.00	9650	20230410	-26.11	5450	20220930	30.83	9650	-26.11	20230410	5700	25.09	20230104	9650	-26.11	20230410	5450	30.83	20220930	1.40	N	290740	500	50 억	224444	N	N	N	N
76	20230718	141021	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7060	-180	5	-2.49	193071520	27252	204.53	7240	7280	7020	9410	5070	7240	7084.67	2.23	0	-2621	7413	7326	7203	7116	6993	7370	7160	50	2170	500	5210	10	1	10065011	711	-7.62	1.01	12	0.27	-927.00	7015.00	9650	20230410	-26.84	5450	20220930	29.54	9650	-26.84	20230410	5700	23.86	20230104	9650	-26.84	20230410	5450	29.54	20220930	1.40	N	290740	500	50 억	224444	N	N	N	N
77	20230718	131021	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7030	-210	5	-2.90	173934020	24533	184.13	7240	7280	7020	9410	5070	7240	7089.80	2.23	0	-2583	7413	7326	7203	7116	6993	7370	7160	50	2170	500	5210	10	1	10065011	708	-7.58	1.00	12	0.24	-927.00	7015.00	9650	20230410	-27.15	5450	20220930	28.99	9650	-27.15	20230410	5700	23.33	20230104	9650	-27.15	20230410	5450	28.99	20220930	1.40	N	290740	500	50 억	224444	N	N	N	N
78	20230718	121031	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7070	-170	5	-2.35	152454950	21486	161.26	7240	7280	7020	9410	5070	7240	7095.55	2.23	0	-1900	7413	7326	7203	7116	6993	7370	7160	50	2170	500	5210	10	1	10065011	712	-7.63	1.01	12	0.21	-927.00	7015.00	9650	20230410	-26.74	5450	20220930	29.72	9650	-26.74	20230410	5700	24.04	20230104	9650	-26.74	20230410	5450	29.72	20220930	1.40	N	290740	500	50 억	224444	N	N	N	N
79	20230718	111029	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7090	-150	5	-2.07	87973200	12350	92.69	7240	7280	7050	9410	5070	7240	7123.34	2.23	0	-1395	7413	7326	7203	7116	6993	7370	7160	50	2170	500	5210	10	1	10065011	714	-7.65	1.01	12	0.12	-927.00	7015.00	9650	20230410	-26.53	5450	20220930	30.09	9650	-26.53	20230410	5700	24.39	20230104	9650	-26.53	20230410	5450	30.09	20220930	1.40	N	290740	500	50 억	224444	N	N	N	N
80	20230718	101022	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7110	-130	5	-1.80	53556070	7542	56.60	7240	7240	7050	9410	5070	7240	7101.04	2.23	0	1687	7413	7326	7203	7116	6993	7370	7160	50	2170	500	5210	10	1	10065011	716	-7.67	1.01	12	0.07	-927.00	7015.00	9650	20230410	-26.32	5450	20220930	30.46	9650	-26.32	20230410	5700	24.74	20230104	9650	-26.32	20230410	5450	30.46	20220930	1.40	N	290740	500	50 억	224444	N	N	N	N
81	20230718	091019	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7240	0	3	0.00	4084090	569	4.27	7240	7240	7120	9410	5070	7240	7177.66	2.23	0	-23	7413	7326	7203	7116	6993	7370	7160	50	2170	500	5210	10	1	10065011	729	-7.81	1.03	12	0.01	-927.00	7015.00	9650	20230410	-24.97	5450	20220930	32.84	9650	-24.97	20230410	5700	27.02	20230104	9650	-24.97	20230410	5450	32.84	20220930	1.40	N	290740	500	50 억	224444	N	N	N	N
82	20230717	161021	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7240	70	2	0.98	95781220	13324	51.81	7140	7290	7080	9320	5020	7170	7188.62	2.26	0	-3644	7456	7312	7226	7082	6996	7270	7040	50	2150	500	5160	10	1	10065011	729	-7.81	1.03	12	0.13	-927.00	7015.00	9650	20230410	-24.97	5450	20220930	32.84	9650	-24.97	20230410	5700	27.02	20230104	9650	-24.97	20230410	5450	32.84	20220930	1.39	N	290740	500	50 억	227564	N	N	N	N
83	20230717	151016	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7220	50	2	0.70	90730780	12626	49.09	7140	7290	7080	9320	5020	7170	7186.03	2.26	0	-3541	7456	7312	7226	7082	6996	7270	7040	50	2150	500	5160	10	1	10065011	727	-7.79	1.03	12	0.13	-927.00	7015.00	9650	20230410	-25.18	5450	20220930	32.48	9650	-25.18	20230410	5700	26.67	20230104	9650	-25.18	20230410	5450	32.48	20220930	1.39	N	290740	500	50 억	227564	N	N	N	N
84	20230717	141020	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7250	80	2	1.12	74122040	10328	40.16	7140	7290	7080	9320	5020	7170	7176.80	2.26	0	-2959	7456	7312	7226	7082	6996	7270	7040	50	2150	500	5160	10	1	10065011	730	-7.82	1.03	12	0.10	-927.00	7015.00	9650	20230410	-24.87	5450	20220930	33.03	9650	-24.87	20230410	5700	27.19	20230104	9650	-24.87	20230410	5450	33.03	20220930	1.39	N	290740	500	50 억	227564	N	N	N	N
85	20230717	131009	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7220	50	2	0.70	52025530	7250	28.19	7140	7290	7080	9320	5020	7170	7175.94	2.26	0	-2851	7456	7312	7226	7082	6996	7270	7040	50	2150	500	5160	10	1	10065011	727	-7.79	1.03	12	0.07	-927.00	7015.00	9650	20230410	-25.18	5450	20220930	32.48	9650	-25.18	20230410	5700	26.67	20230104	9650	-25.18	20230410	5450	32.48	20220930	1.39	N	290740	500	50 억	227564	N	N	N	N
86	20230717	121021	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7200	30	2	0.42	47051730	6561	25.51	7140	7290	7080	9320	5020	7170	7171.43	2.26	0	-2577	7456	7312	7226	7082	6996	7270	7040	50	2150	500	5160	10	1	10065011	725	-7.77	1.03	12	0.07	-927.00	7015.00	9650	20230410	-25.39	5450	20220930	32.11	9650	-25.39	20230410	5700	26.32	20230104	9650	-25.39	20230410	5450	32.11	20220930	1.39	N	290740	500	50 억	227564	N	N	N	N
87	20230717	111012	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7210	40	2	0.56	46484700	6482	25.20	7140	7290	7080	9320	5020	7170	7171.35	2.26	0	-2568	7456	7312	7226	7082	6996	7270	7040	50	2150	500	5160	10	1	10065011	726	-7.78	1.03	12	0.06	-927.00	7015.00	9650	20230410	-25.28	5450	20220930	32.29	9650	-25.28	20230410	5700	26.49	20230104	9650	-25.28	20230410	5450	32.29	20220930	1.39	N	290740	500	50 억	227564	N	N	N	N
88	20230717	101011	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7180	10	2	0.14	32471880	4544	17.67	7140	7290	7080	9320	5020	7170	7146.10	2.26	0	-1581	7456	7312	7226	7082	6996	7270	7040	50	2150	500	5160	10	1	10065011	723	-7.75	1.02	12	0.05	-927.00	7015.00	9650	20230410	-25.60	5450	20220930	31.74	9650	-25.60	20230410	5700	25.96	20230104	9650	-25.60	20230410	5450	31.74	20220930	1.39	N	290740	500	50 억	227564	N	N	N	N
89	20230717	091012	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7120	-50	5	-0.70	12559390	1764	6.86	7140	7260	7090	9320	5020	7170	7119.84	2.26	0	-1197	7456	7312	7226	7082	6996	7270	7040	50	2150	500	5160	10	1	10065011	717	-7.68	1.01	12	0.02	-927.00	7015.00	9650	20230410	-26.22	5450	20220930	30.64	9650	-26.22	20230410	5700	24.91	20230104	9650	-26.22	20230410	5450	30.64	20220930	1.39	N	290740	500	50 억	227564	N	N	N	N
90	20230714	161011	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7170	-200	5	-2.71	185352620	25718	113.66	7370	7370	7140	9580	5160	7370	7207.12	2.37	0	-11204	7576	7472	7296	7192	7016	7525	7245	50	2210	500	5300	10	1	10065011	722	-7.73	1.02	12	0.26	-927.00	7015.00	9650	20230410	-25.70	5450	20220930	31.56	9650	-25.70	20230410	5700	25.79	20230104	9650	-25.70	20230410	5450	31.56	20220930	1.40	N	290740	500	50 억	238988	N	N	N	N
91	20230714	151015	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7160	-210	5	-2.85	159702390	22151	97.90	7370	7370	7140	9580	5160	7370	7209.71	2.37	0	-10929	7576	7472	7296	7192	7016	7525	7245	50	2210	500	5300	10	1	10065011	721	-7.72	1.02	12	0.22	-927.00	7015.00	9650	20230410	-25.80	5450	20220930	31.38	9650	-25.80	20230410	5700	25.61	20230104	9650	-25.80	20230410	5450	31.38	20220930	1.40	N	290740	500	50 억	238988	N	N	N	N
92	20230714	141021	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7180	-190	5	-2.58	133663710	18517	81.84	7370	7370	7170	9580	5160	7370	7218.43	2.37	0	-8978	7576	7472	7296	7192	7016	7525	7245	50	2210	500	5300	10	1	10065011	723	-7.75	1.02	12	0.18	-927.00	7015.00	9650	20230410	-25.60	5450	20220930	31.74	9650	-25.60	20230410	5700	25.96	20230104	9650	-25.60	20230410	5450	31.74	20220930	1.40	N	290740	500	50 억	238988	N	N	N	N
93	20230714	131006	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7200	-170	5	-2.31	117154960	16220	71.68	7370	7370	7170	9580	5160	7370	7222.87	2.37	0	-7431	7576	7472	7296	7192	7016	7525	7245	50	2210	500	5300	10	1	10065011	725	-7.77	1.03	12	0.16	-927.00	7015.00	9650	20230410	-25.39	5450	20220930	32.11	9650	-25.39	20230410	5700	26.32	20230104	9650	-25.39	20230410	5450	32.11	20220930	1.40	N	290740	500	50 억	238988	N	N	N	N
94	20230714	121006	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7230	-140	5	-1.90	61474440	8516	37.64	7370	7370	7170	9580	5160	7370	7218.70	2.37	0	-398	7576	7472	7296	7192	7016	7525	7245	50	2210	500	5300	10	1	10065011	728	-7.80	1.03	12	0.08	-927.00	7015.00	9650	20230410	-25.08	5450	20220930	32.66	9650	-25.08	20230410	5700	26.84	20230104	9650	-25.08	20230410	5450	32.66	20220930	1.40	N	290740	500	50 억	238988	N	N	N	N
95	20230714	111018	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7180	-190	5	-2.58	46008340	6369	28.15	7370	7370	7180	9580	5160	7370	7223.79	2.37	0	-1548	7576	7472	7296	7192	7016	7525	7245	50	2210	500	5300	10	1	10065011	723	-7.75	1.02	12	0.06	-927.00	7015.00	9650	20230410	-25.60	5450	20220930	31.74	9650	-25.60	20230410	5700	25.96	20230104	9650	-25.60	20230410	5450	31.74	20220930	1.40	N	290740	500	50 억	238988	N	N	N	N
96	20230714	101018	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7210	-160	5	-2.17	29686210	4100	18.12	7370	7370	7210	9580	5160	7370	7240.54	2.37	0	-1001	7576	7472	7296	7192	7016	7525	7245	50	2210	500	5300	10	1	10065011	726	-7.78	1.03	12	0.04	-927.00	7015.00	9650	20230410	-25.28	5450	20220930	32.29	9650	-25.28	20230410	5700	26.49	20230104	9650	-25.28	20230410	5450	32.29	20220930	1.40	N	290740	500	50 억	238988	N	N	N	N
97	20230714	091014	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7310	-60	5	-0.81	1332390	182	0.80	7370	7370	7310	9580	5160	7370	7320.82	2.37	0	-139	7576	7472	7296	7192	7016	7525	7245	50	2210	500	5300	10	1	10065011	736	-7.89	1.04	12	0.00	-927.00	7015.00	9650	20230410	-24.25	5450	20220930	34.13	9650	-24.25	20230410	5700	28.25	20230104	9650	-24.25	20230410	5450	34.13	20220930	1.40	N	290740	500	50 억	238988	N	N	N	N
98	20230713	161008	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7370	190	2	2.65	165317530	22627	135.97	7280	7400	7120	9330	5030	7180	7306.08	2.42	0	-5072	7320	7250	7130	7060	6940	7285	7095	50	2150	500	5160	10	1	10065011	742	-7.95	1.05	12	0.22	-927.00	7015.00	9650	20230410	-23.63	5450	20220930	35.23	9650	-23.63	20230410	5700	29.30	20230104	9650	-23.63	20230410	5450	35.23	20220930	1.40	N	290740	500	50 억	244060	N	N	N	N
99	20230713	151004	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7340	160	2	2.23	149616720	20496	123.17	7280	7400	7120	9330	5030	7180	7299.80	2.42	0	-4710	7320	7250	7130	7060	6940	7285	7095	50	2150	500	5160	10	1	10065011	739	-7.92	1.05	12	0.20	-927.00	7015.00	9650	20230410	-23.94	5450	20220930	34.68	9650	-23.94	20230410	5700	28.77	20230104	9650	-23.94	20230410	5450	34.68	20220930	1.40	N	290740	500	50 억	244060	N	N	N	N
100	20230713	141003	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7370	190	2	2.65	128328370	17604	105.79	7280	7400	7120	9330	5030	7180	7289.73	2.42	0	-3071	7320	7250	7130	7060	6940	7285	7095	50	2150	500	5160	10	1	10065011	742	-7.95	1.05	12	0.17	-927.00	7015.00	9650	20230410	-23.63	5450	20220930	35.23	9650	-23.63	20230410	5700	29.30	20230104	9650	-23.63	20230410	5450	35.23	20220930	1.40	N	290740	500	50 억	244060	N	N	N	N
101	20230713	131007	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7370	190	2	2.65	105586500	14515	87.22	7280	7380	7120	9330	5030	7180	7274.30	2.42	0	-1859	7320	7250	7130	7060	6940	7285	7095	50	2150	500	5160	10	1	10065011	742	-7.95	1.05	12	0.14	-927.00	7015.00	9650	20230410	-23.63	5450	20220930	35.23	9650	-23.63	20230410	5700	29.30	20230104	9650	-23.63	20230410	5450	35.23	20220930	1.40	N	290740	500	50 억	244060	N	N	N	N
102	20230713	121003	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7360	180	2	2.51	86063180	11858	71.26	7280	7380	7120	9330	5030	7180	7257.82	2.42	0	-881	7320	7250	7130	7060	6940	7285	7095	50	2150	500	5160	10	1	10065011	741	-7.94	1.05	12	0.12	-927.00	7015.00	9650	20230410	-23.73	5450	20220930	35.05	9650	-23.73	20230410	5700	29.12	20230104	9650	-23.73	20230410	5450	35.05	20220930	1.40	N	290740	500	50 억	244060	N	N	N	N
103	20230713	111006	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7350	170	2	2.37	68602040	9484	56.99	7280	7350	7120	9330	5030	7180	7233.45	2.42	0	356	7320	7250	7130	7060	6940	7285	7095	50	2150	500	5160	10	1	10065011	740	-7.93	1.05	12	0.09	-927.00	7015.00	9650	20230410	-23.83	5450	20220930	34.86	9650	-23.83	20230410	5700	28.95	20230104	9650	-23.83	20230410	5450	34.86	20220930	1.40	N	290740	500	50 억	244060	N	N	N	N
104	20230713	101000	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7210	30	2	0.42	21103430	2940	17.67	7280	7280	7120	9330	5030	7180	7178.04	2.42	0	-1089	7320	7250	7130	7060	6940	7285	7095	50	2150	500	5160	10	1	10065011	726	-7.78	1.03	12	0.03	-927.00	7015.00	9650	20230410	-25.28	5450	20220930	32.29	9650	-25.28	20230410	5700	26.49	20230104	9650	-25.28	20230410	5450	32.29	20220930	1.40	N	290740	500	50 억	244060	N	N	N	N
105	20230713	091003	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7180	0	3	0.00	1682850	234	1.41	7280	7280	7180	9330	5030	7180	7191.67	2.42	0	-233	7320	7250	7130	7060	6940	7285	7095	50	2150	500	5160	10	1	10065011	723	-7.75	1.02	12	0.00	-927.00	7015.00	9650	20230410	-25.60	5450	20220930	31.74	9650	-25.60	20230410	5700	25.96	20230104	9650	-25.60	20230410	5450	31.74	20220930	1.40	N	290740	500	50 억	244060	N	N	N	N
106	20230712	160959	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7180	140	2	1.99	118443400	16641	157.70	7010	7200	7010	9150	4930	7040	7117.57	2.44	0	-1699	7173	7106	7053	6986	6933	7140	7020	50	2110	500	5060	10	1	10065011	723	-7.75	1.02	12	0.17	-927.00	7015.00	9650	20230410	-25.60	5450	20220930	31.74	9650	-25.60	20230410	5700	25.96	20230104	9650	-25.60	20230410	5450	31.74	20220930	1.47	N	290740	500	50 억	245757	N	N	N	N
107	20230712	150951	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7100	60	2	0.85	114083090	16032	151.93	7010	7200	7010	9150	4930	7040	7115.96	2.44	0	-1673	7173	7106	7053	6986	6933	7140	7020	50	2110	500	5060	10	1	10065011	715	-7.66	1.01	12	0.16	-927.00	7015.00	9650	20230410	-26.42	5450	20220930	30.28	9650	-26.42	20230410	5700	24.56	20230104	9650	-26.42	20230410	5450	30.28	20220930	1.47	N	290740	500	50 억	245757	N	N	N	N
108	20230712	140948	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7140	100	2	1.42	88921690	12513	118.58	7010	7200	7010	9150	4930	7040	7106.34	2.44	0	-1202	7173	7106	7053	6986	6933	7140	7020	50	2110	500	5060	10	1	10065011	719	-7.70	1.02	12	0.12	-927.00	7015.00	9650	20230410	-26.01	5450	20220930	31.01	9650	-26.01	20230410	5700	25.26	20230104	9650	-26.01	20230410	5450	31.01	20220930	1.47	N	290740	500	50 억	245757	N	N	N	N
109	20230712	130950	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7090	50	2	0.71	74944550	10559	100.07	7010	7200	7010	9150	4930	7040	7097.69	2.44	0	-1231	7173	7106	7053	6986	6933	7140	7020	50	2110	500	5060	10	1	10065011	714	-7.65	1.01	12	0.10	-927.00	7015.00	9650	20230410	-26.53	5450	20220930	30.09	9650	-26.53	20230410	5700	24.39	20230104	9650	-26.53	20230410	5450	30.09	20220930	1.47	N	290740	500	50 억	245757	N	N	N	N
110	20230712	120955	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7140	100	2	1.42	69868060	9843	93.28	7010	7200	7010	9150	4930	7040	7098.25	2.44	0	-1231	7173	7106	7053	6986	6933	7140	7020	50	2110	500	5060	10	1	10065011	719	-7.70	1.02	12	0.10	-927.00	7015.00	9650	20230410	-26.01	5450	20220930	31.01	9650	-26.01	20230410	5700	25.26	20230104	9650	-26.01	20230410	5450	31.01	20220930	1.47	N	290740	500	50 억	245757	N	N	N	N
111	20230712	110955	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7190	150	2	2.13	33674490	4760	45.11	7010	7200	7010	9150	4930	7040	7074.47	2.44	0	349	7173	7106	7053	6986	6933	7140	7020	50	2110	500	5060	10	1	10065011	724	-7.76	1.02	12	0.05	-927.00	7015.00	9650	20230410	-25.49	5450	20220930	31.93	9650	-25.49	20230410	5700	26.14	20230104	9650	-25.49	20230410	5450	31.93	20220930	1.47	N	290740	500	50 억	245757	N	N	N	N
112	20230712	100955	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7040	0	3	0.00	22856610	3239	30.70	7010	7100	7010	9150	4930	7040	7056.69	2.44	0	-222	7173	7106	7053	6986	6933	7140	7020	50	2110	500	5060	10	1	10065011	709	-7.59	1.00	12	0.03	-927.00	7015.00	9650	20230410	-27.05	5450	20220930	29.17	9650	-27.05	20230410	5700	23.51	20230104	9650	-27.05	20230410	5450	29.17	20220930	1.47	N	290740	500	50 억	245757	N	N	N	N
113	20230712	090956	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7100	60	2	0.85	6490170	921	8.73	7010	7100	7010	9150	4930	7040	7046.87	2.44	0	300	7173	7106	7053	6986	6933	7140	7020	50	2110	500	5060	10	1	10065011	715	-7.66	1.01	12	0.01	-927.00	7015.00	9650	20230410	-26.42	5450	20220930	30.28	9650	-26.42	20230410	5700	24.56	20230104	9650	-26.42	20230410	5450	30.28	20220930	1.47	N	290740	500	50 억	245757	N	N	N	N
114	20230711	160942	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7040	40	2	0.57	74239710	10552	23.83	7000	7120	7000	9100	4900	7000	7035.61	2.43	0	1324	7306	7152	7036	6882	6766	7095	6825	50	2100	500	5040	10	1	10065011	709	-7.59	1.00	12	0.10	-927.00	7015.00	9650	20230410	-27.05	5450	20220930	29.17	9650	-27.05	20230410	5700	23.51	20230104	9650	-27.05	20230410	5450	29.17	20220930	1.48	N	290740	500	50 억	244434	N	N	N	N
115	20230711	150939	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7080	80	2	1.14	72721870	10337	23.35	7000	7120	7000	9100	4900	7000	7035.10	2.43	0	1318	7306	7152	7036	6882	6766	7095	6825	50	2100	500	5040	10	1	10065011	713	-7.64	1.01	12	0.10	-927.00	7015.00	9650	20230410	-26.63	5450	20220930	29.91	9650	-26.63	20230410	5700	24.21	20230104	9650	-26.63	20230410	5450	29.91	20220930	1.48	N	290740	500	50 억	244434	N	N	N	N
116	20230711	140932	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7040	40	2	0.57	48144850	6842	15.45	7000	7120	7000	9100	4900	7000	7036.66	2.43	0	448	7306	7152	7036	6882	6766	7095	6825	50	2100	500	5040	10	1	10065011	709	-7.59	1.00	12	0.07	-927.00	7015.00	9650	20230410	-27.05	5450	20220930	29.17	9650	-27.05	20230410	5700	23.51	20230104	9650	-27.05	20230410	5450	29.17	20220930	1.48	N	290740	500	50 억	244434	N	N	N	N
117	20230711	130923	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7010	10	2	0.14	40661120	5783	13.06	7000	7120	7000	9100	4900	7000	7031.15	2.43	0	594	7306	7152	7036	6882	6766	7095	6825	50	2100	500	5040	10	1	10065011	706	-7.56	1.00	12	0.06	-927.00	7015.00	9650	20230410	-27.36	5450	20220930	28.62	9650	-27.36	20230410	5700	22.98	20230104	9650	-27.36	20230410	5450	28.62	20220930	1.48	N	290740	500	50 억	244434	N	N	N	N
118	20230711	120944	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7080	80	2	1.14	37380760	5316	12.01	7000	7120	7000	9100	4900	7000	7031.75	2.43	0	397	7306	7152	7036	6882	6766	7095	6825	50	2100	500	5040	10	1	10065011	713	-7.64	1.01	12	0.05	-927.00	7015.00	9650	20230410	-26.63	5450	20220930	29.91	9650	-26.63	20230410	5700	24.21	20230104	9650	-26.63	20230410	5450	29.91	20220930	1.48	N	290740	500	50 억	244434	N	N	N	N
119	20230711	110949	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7080	80	2	1.14	21967010	3119	7.04	7000	7120	7000	9100	4900	7000	7042.97	2.43	0	726	7306	7152	7036	6882	6766	7095	6825	50	2100	500	5040	10	1	10065011	713	-7.64	1.01	12	0.03	-927.00	7015.00	9650	20230410	-26.63	5450	20220930	29.91	9650	-26.63	20230410	5700	24.21	20230104	9650	-26.63	20230410	5450	29.91	20220930	1.48	N	290740	500	50 억	244434	N	N	N	N
120	20230711	100946	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7120	120	2	1.71	20628950	2930	6.62	7000	7120	7000	9100	4900	7000	7040.60	2.43	0	810	7306	7152	7036	6882	6766	7095	6825	50	2100	500	5040	10	1	10065011	717	-7.68	1.01	12	0.03	-927.00	7015.00	9650	20230410	-26.22	5450	20220930	30.64	9650	-26.22	20230410	5700	24.91	20230104	9650	-26.22	20230410	5450	30.64	20220930	1.48	N	290740	500	50 억	244434	N	N	N	N
121	20230711	090942	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7030	30	2	0.43	7353940	1049	2.37	7000	7080	7000	9100	4900	7000	7010.43	2.43	0	-25	7306	7152	7036	6882	6766	7095	6825	50	2100	500	5040	10	1	10065011	708	-7.58	1.00	12	0.01	-927.00	7015.00	9650	20230410	-27.15	5450	20220930	28.99	9650	-27.15	20230410	5700	23.33	20230104	9650	-27.15	20230410	5450	28.99	20220930	1.48	N	290740	500	50 억	244434	N	N	N	N
122	20230710	160935	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7000	-120	5	-1.69	311932520	44277	140.42	7190	7190	6920	9250	4990	7120	7045.03	2.38	0	4972	7373	7246	7183	7056	6993	7215	7025	50	2130	500	5120	10	1	10065011	705	-7.55	1.00	12	0.44	-927.00	7015.00	9650	20230410	-27.46	5450	20220930	28.44	9650	-27.46	20230410	5700	22.81	20230104	9650	-27.46	20230410	5450	28.44	20220930	1.46	N	290740	500	50 억	239462	N	N	N	N
123	20230710	150937	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7020	-100	5	-1.40	295974480	41998	133.19	7190	7190	6920	9250	4990	7120	7047.35	2.38	0	4617	7373	7246	7183	7056	6993	7215	7025	50	2130	500	5120	10	1	10065011	707	-7.57	1.00	12	0.42	-927.00	7015.00	9650	20230410	-27.25	5450	20220930	28.81	9650	-27.25	20230410	5700	23.16	20230104	9650	-27.25	20230410	5450	28.81	20220930	1.46	N	290740	500	50 억	239462	N	N	N	N
124	20230710	140927	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7080	-40	5	-0.56	219797500	31208	98.97	7190	7190	6920	9250	4990	7120	7042.99	2.38	0	3750	7373	7246	7183	7056	6993	7215	7025	50	2130	500	5120	10	1	10065011	713	-7.64	1.01	12	0.31	-927.00	7015.00	9650	20230410	-26.63	5450	20220930	29.91	9650	-26.63	20230410	5700	24.21	20230104	9650	-26.63	20230410	5450	29.91	20220930	1.46	N	290740	500	50 억	239462	N	N	N	N
125	20230710	130916	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7090	-30	5	-0.42	207219980	29431	93.34	7190	7190	6920	9250	4990	7120	7040.87	2.38	0	3106	7373	7246	7183	7056	6993	7215	7025	50	2130	500	5120	10	1	10065011	714	-7.65	1.01	12	0.29	-927.00	7015.00	9650	20230410	-26.53	5450	20220930	30.09	9650	-26.53	20230410	5700	24.39	20230104	9650	-26.53	20230410	5450	30.09	20220930	1.46	N	290740	500	50 억	239462	N	N	N	N
126	20230710	120942	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7120	0	3	0.00	196214760	27882	88.42	7190	7190	6920	9250	4990	7120	7037.33	2.38	0	2968	7373	7246	7183	7056	6993	7215	7025	50	2130	500	5120	10	1	10065011	717	-7.68	1.01	12	0.28	-927.00	7015.00	9650	20230410	-26.22	5450	20220930	30.64	9650	-26.22	20230410	5700	24.91	20230104	9650	-26.22	20230410	5450	30.64	20220930	1.46	N	290740	500	50 억	239462	N	N	N	N
127	20230710	110939	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7060	-60	5	-0.84	163296320	23258	73.76	7190	7190	6920	9250	4990	7120	7021.08	2.38	0	2720	7373	7246	7183	7056	6993	7215	7025	50	2130	500	5120	10	1	10065011	711	-7.62	1.01	12	0.23	-927.00	7015.00	9650	20230410	-26.84	5450	20220930	29.54	9650	-26.84	20230410	5700	23.86	20230104	9650	-26.84	20230410	5450	29.54	20220930	1.46	N	290740	500	50 억	239462	N	N	N	N
128	20230710	100940	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7130	10	2	0.14	137746980	19667	62.37	7190	7190	6920	9250	4990	7120	7003.97	2.38	0	2806	7373	7246	7183	7056	6993	7215	7025	50	2130	500	5120	10	1	10065011	718	-7.69	1.02	12	0.20	-927.00	7015.00	9650	20230410	-26.11	5450	20220930	30.83	9650	-26.11	20230410	5700	25.09	20230104	9650	-26.11	20230410	5450	30.83	20220930	1.46	N	290740	500	50 억	239462	N	N	N	N
129	20230710	090931	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7060	-60	5	-0.84	10968600	1554	4.93	7190	7190	7000	9250	4990	7120	7058.30	2.38	0	-1298	7373	7246	7183	7056	6993	7215	7025	50	2130	500	5120	10	1	10065011	711	-7.62	1.01	12	0.02	-927.00	7015.00	9650	20230410	-26.84	5450	20220930	29.54	9650	-26.84	20230410	5700	23.86	20230104	9650	-26.84	20230410	5450	29.54	20220930	1.46	N	290740	500	50 억	239462	N	N	N	N
130	20230707	160928	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7120	-180	5	-2.47	161889980	22631	84.99	7210	7310	7120	9490	5110	7300	7153.46	2.40	0	-1983	7733	7516	7353	7136	6973	7435	7055	50	2190	500	5250	10	1	10065011	717	-7.68	1.01	12	0.22	-927.00	7015.00	9650	20230410	-26.22	5450	20220930	30.64	9650	-26.22	20230410	5700	24.91	20230104	9650	-26.22	20230410	5450	30.64	20220930	1.44	N	290740	500	50 억	241345	N	N	N	N
131	20230707	150928	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7120	-180	5	-2.47	151931570	21233	79.74	7210	7310	7120	9490	5110	7300	7155.45	2.40	0	-2096	7733	7516	7353	7136	6973	7435	7055	50	2190	500	5250	10	1	10065011	717	-7.68	1.01	12	0.21	-927.00	7015.00	9650	20230410	-26.22	5450	20220930	30.64	9650	-26.22	20230410	5700	24.91	20230104	9650	-26.22	20230410	5450	30.64	20220930	1.44	N	290740	500	50 억	241345	N	N	N	N
132	20230707	140945	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7130	-170	5	-2.33	111704650	15596	58.57	7210	7310	7130	9490	5110	7300	7162.39	2.40	0	-1511	7733	7516	7353	7136	6973	7435	7055	50	2190	500	5250	10	1	10065011	718	-7.69	1.02	12	0.15	-927.00	7015.00	9650	20230410	-26.11	5450	20220930	30.83	9650	-26.11	20230410	5700	25.09	20230104	9650	-26.11	20230410	5450	30.83	20220930	1.44	N	290740	500	50 억	241345	N	N	N	N
133	20230707	130932	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7180	-120	5	-1.64	89093280	12428	46.67	7210	7310	7130	9490	5110	7300	7168.75	2.40	0	-1491	7733	7516	7353	7136	6973	7435	7055	50	2190	500	5250	10	1	10065011	723	-7.75	1.02	12	0.12	-927.00	7015.00	9650	20230410	-25.60	5450	20220930	31.74	9650	-25.60	20230410	5700	25.96	20230104	9650	-25.60	20230410	5450	31.74	20220930	1.44	N	290740	500	50 억	241345	N	N	N	N
134	20230707	120937	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7180	-120	5	-1.64	76878680	10722	40.27	7210	7310	7130	9490	5110	7300	7170.18	2.40	0	-854	7733	7516	7353	7136	6973	7435	7055	50	2190	500	5250	10	1	10065011	723	-7.75	1.02	12	0.11	-927.00	7015.00	9650	20230410	-25.60	5450	20220930	31.74	9650	-25.60	20230410	5700	25.96	20230104	9650	-25.60	20230410	5450	31.74	20220930	1.44	N	290740	500	50 억	241345	N	N	N	N
135	20230707	110943	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7190	-110	5	-1.51	49892720	6941	26.07	7210	7310	7130	9490	5110	7300	7188.12	2.40	0	-762	7733	7516	7353	7136	6973	7435	7055	50	2190	500	5250	10	1	10065011	724	-7.76	1.02	12	0.07	-927.00	7015.00	9650	20230410	-25.49	5450	20220930	31.93	9650	-25.49	20230410	5700	26.14	20230104	9650	-25.49	20230410	5450	31.93	20220930	1.44	N	290740	500	50 억	241345	N	N	N	N
136	20230707	100928	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7190	-110	5	-1.51	21054320	2916	10.95	7210	7310	7180	9490	5110	7300	7220.27	2.40	0	-1048	7733	7516	7353	7136	6973	7435	7055	50	2190	500	5250	10	1	10065011	724	-7.76	1.02	12	0.03	-927.00	7015.00	9650	20230410	-25.49	5450	20220930	31.93	9650	-25.49	20230410	5700	26.14	20230104	9650	-25.49	20230410	5450	31.93	20220930	1.44	N	290740	500	50 억	241345	N	N	N	N
137	20230707	090929	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7300	0	3	0.00	3055460	420	1.58	7210	7300	7210	9490	5110	7300	7274.90	2.40	0	-111	7733	7516	7353	7136	6973	7435	7055	50	2190	500	5250	10	1	10065011	735	-7.87	1.04	12	0.00	-927.00	7015.00	9650	20230410	-24.35	5450	20220930	33.94	9650	-24.35	20230410	5700	28.07	20230104	9650	-24.35	20230410	5450	33.94	20220930	1.44	N	290740	500	50 억	241345	N	N	N	N
138	20230706	160928	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7300	-140	5	-1.88	191890940	26393	104.52	7570	7570	7190	9670	5210	7440	7270.23	2.54	0	-13828	7800	7620	7500	7320	7200	7560	7260	50	2230	500	5350	10	1	10065011	735	-7.87	1.04	12	0.26	-927.00	7015.00	9650	20230410	-24.35	5450	20220930	33.94	9650	-24.35	20230410	5700	28.07	20230104	9650	-24.35	20230410	5450	33.94	20220930	1.46	N	290740	500	50 억	255461	N	N	N	N
139	20230706	150929	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7190	-250	5	-3.36	179375110	24671	97.70	7570	7570	7190	9670	5210	7440	7270.69	2.54	0	-12792	7800	7620	7500	7320	7200	7560	7260	50	2230	500	5350	10	1	10065011	724	-7.76	1.02	12	0.25	-927.00	7015.00	9650	20230410	-25.49	5450	20220930	31.93	9650	-25.49	20230410	5700	26.14	20230104	9650	-25.49	20230410	5450	31.93	20220930	1.46	N	290740	500	50 억	255461	N	N	N	N
140	20230706	140930	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7250	-190	5	-2.55	158691230	21805	86.35	7570	7570	7200	9670	5210	7440	7277.75	2.54	0	-11547	7800	7620	7500	7320	7200	7560	7260	50	2230	500	5350	10	1	10065011	730	-7.82	1.03	12	0.22	-927.00	7015.00	9650	20230410	-24.87	5450	20220930	33.03	9650	-24.87	20230410	5700	27.19	20230104	9650	-24.87	20230410	5450	33.03	20220930	1.46	N	290740	500	50 억	255461	N	N	N	N
141	20230706	130927	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7280	-160	5	-2.15	123357880	16913	66.98	7570	7570	7240	9670	5210	7440	7293.67	2.54	0	-9664	7800	7620	7500	7320	7200	7560	7260	50	2230	500	5350	10	1	10065011	733	-7.85	1.04	12	0.17	-927.00	7015.00	9650	20230410	-24.56	5450	20220930	33.58	9650	-24.56	20230410	5700	27.72	20230104	9650	-24.56	20230410	5450	33.58	20220930	1.46	N	290740	500	50 억	255461	N	N	N	N
142	20230706	120905	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7300	-140	5	-1.88	70250390	9614	38.07	7570	7570	7240	9670	5210	7440	7307.09	2.54	0	-5619	7800	7620	7500	7320	7200	7560	7260	50	2230	500	5350	10	1	10065011	735	-7.87	1.04	12	0.10	-927.00	7015.00	9650	20230410	-24.35	5450	20220930	33.94	9650	-24.35	20230410	5700	28.07	20230104	9650	-24.35	20230410	5450	33.94	20220930	1.46	N	290740	500	50 억	255461	N	N	N	N
143	20230706	110935	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7370	-70	5	-0.94	62409060	8543	33.83	7570	7570	7240	9670	5210	7440	7305.29	2.54	0	-4969	7800	7620	7500	7320	7200	7560	7260	50	2230	500	5350	10	1	10065011	742	-7.95	1.05	12	0.08	-927.00	7015.00	9650	20230410	-23.63	5450	20220930	35.23	9650	-23.63	20230410	5700	29.30	20230104	9650	-23.63	20230410	5450	35.23	20220930	1.46	N	290740	500	50 억	255461	N	N	N	N
144	20230706	100929	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7350	-90	5	-1.21	32357210	4421	17.51	7570	7570	7240	9670	5210	7440	7318.98	2.54	0	-2824	7800	7620	7500	7320	7200	7560	7260	50	2230	500	5350	10	1	10065011	740	-7.93	1.05	12	0.04	-927.00	7015.00	9650	20230410	-23.83	5450	20220930	34.86	9650	-23.83	20230410	5700	28.95	20230104	9650	-23.83	20230410	5450	34.86	20220930	1.46	N	290740	500	50 억	255461	N	N	N	N
145	20230706	090928	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7380	-60	5	-0.81	1735360	232	0.92	7570	7570	7380	9670	5210	7440	7480.00	2.54	0	-135	7800	7620	7500	7320	7200	7560	7260	50	2230	500	5350	10	1	10065011	743	-7.96	1.05	12	0.00	-927.00	7015.00	9650	20230410	-23.52	5450	20220930	35.41	9650	-23.52	20230410	5700	29.47	20230104	9650	-23.52	20230410	5450	35.41	20220930	1.46	N	290740	500	50 억	255461	N	N	N	N
146	20230705	160924	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7440	-110	5	-1.46	188924340	25251	372.87	7600	7680	7380	9810	5290	7550	7481.86	2.62	0	-8858	7756	7652	7586	7482	7416	7620	7450	50	2260	500	5430	10	1	10065011	749	-8.03	1.06	12	0.25	-927.00	7015.00	9650	20230410	-22.90	5450	20220930	36.51	9650	-22.90	20230410	5700	30.53	20230104	9650	-22.90	20230410	5450	36.51	20220930	1.49	N	290740	500	50 억	264182	N	N	N	N
147	20230705	150920	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7420	-130	5	-1.72	178761820	23882	352.66	7600	7680	7380	9810	5290	7550	7485.21	2.62	0	-9024	7756	7652	7586	7482	7416	7620	7450	50	2260	500	5430	10	1	10065011	747	-8.00	1.06	12	0.24	-927.00	7015.00	9650	20230410	-23.11	5450	20220930	36.15	9650	-23.11	20230410	5700	30.18	20230104	9650	-23.11	20230410	5450	36.15	20220930	1.49	N	290740	500	50 억	264182	N	N	N	N
148	20230705	140910	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7440	-110	5	-1.46	164668130	21987	324.68	7600	7680	7380	9810	5290	7550	7489.34	2.62	0	-8055	7756	7652	7586	7482	7416	7620	7450	50	2260	500	5430	10	1	10065011	749	-8.03	1.06	12	0.22	-927.00	7015.00	9650	20230410	-22.90	5450	20220930	36.51	9650	-22.90	20230410	5700	30.53	20230104	9650	-22.90	20230410	5450	36.51	20220930	1.49	N	290740	500	50 억	264182	N	N	N	N
149	20230705	130914	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7390	-160	5	-2.12	140097960	18687	275.95	7600	7680	7390	9810	5290	7550	7497.08	2.62	0	-6716	7756	7652	7586	7482	7416	7620	7450	50	2260	500	5430	10	1	10065011	744	-7.97	1.05	12	0.19	-927.00	7015.00	9650	20230410	-23.42	5450	20220930	35.60	9650	-23.42	20230410	5700	29.65	20230104	9650	-23.42	20230410	5450	35.60	20220930	1.49	N	290740	500	50 억	264182	N	N	N	N
150	20230705	120912	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7440	-110	5	-1.46	123725340	16479	243.34	7600	7680	7430	9810	5290	7550	7508.06	2.62	0	-6916	7756	7652	7586	7482	7416	7620	7450	50	2260	500	5430	10	1	10065011	749	-8.03	1.06	12	0.16	-927.00	7015.00	9650	20230410	-22.90	5450	20220930	36.51	9650	-22.90	20230410	5700	30.53	20230104	9650	-22.90	20230410	5450	36.51	20220930	1.49	N	290740	500	50 억	264182	N	N	N	N
151	20230705	110922	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7460	-90	5	-1.19	105970270	14096	208.15	7600	7680	7430	9810	5290	7550	7517.75	2.62	0	-6596	7756	7652	7586	7482	7416	7620	7450	50	2260	500	5430	10	1	10065011	751	-8.05	1.06	12	0.14	-927.00	7015.00	9650	20230410	-22.69	5450	20220930	36.88	9650	-22.69	20230410	5700	30.88	20230104	9650	-22.69	20230410	5450	36.88	20220930	1.49	N	290740	500	50 억	264182	N	N	N	N
152	20230705	100913	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7550	0	3	0.00	70023530	9277	136.99	7600	7680	7480	9810	5290	7550	7548.08	2.62	0	-6110	7756	7652	7586	7482	7416	7620	7450	50	2260	500	5430	10	1	10065011	760	-8.14	1.08	12	0.09	-927.00	7015.00	9650	20230410	-21.76	5450	20220930	38.53	9650	-21.76	20230410	5700	32.46	20230104	9650	-21.76	20230410	5450	38.53	20220930	1.49	N	290740	500	50 억	264182	N	N	N	N
153	20230705	090913	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7600	50	2	0.66	250800	33	0.49	7600	7600	7600	9810	5290	7550	7600.00	2.62	0	-13	7756	7652	7586	7482	7416	7620	7450	50	2260	500	5430	10	1	10065011	765	-8.20	1.08	12	0.00	-927.00	7015.00	9650	20230410	-21.24	5450	20220930	39.45	9650	-21.24	20230410	5700	33.33	20230104	9650	-21.24	20230410	5450	39.45	20220930	1.49	N	290740	500	50 억	264182	N	N	N	N
154	20230704	160909	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7550	0	3	0.00	51386200	6772	16.55	7690	7690	7520	9810	5290	7550	7588.04	2.65	0	-2182	7803	7676	7573	7446	7343	7665	7435	50	2260	500	5430	10	1	10065011	760	-8.14	1.08	12	0.07	-927.00	7015.00	9650	20230410	-21.76	5450	20220930	38.53	9650	-21.76	20230410	5700	32.46	20230104	9650	-21.76	20230410	5450	38.53	20220930	1.61	N	290740	500	50 억	266224	N	N	N	N
155	20230704	150859	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7540	-10	5	-0.13	49945150	6581	16.09	7690	7690	7520	9810	5290	7550	7589.29	2.65	0	-2141	7803	7676	7573	7446	7343	7665	7435	50	2260	500	5430	10	1	10065011	759	-8.13	1.07	12	0.07	-927.00	7015.00	9650	20230410	-21.87	5450	20220930	38.35	9650	-21.87	20230410	5700	32.28	20230104	9650	-21.87	20230410	5450	38.35	20220930	1.61	N	290740	500	50 억	266224	N	N	N	N
156	20230704	140904	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7610	60	2	0.79	45115820	5943	14.53	7690	7690	7520	9810	5290	7550	7591.42	2.65	0	-2259	7803	7676	7573	7446	7343	7665	7435	50	2260	500	5430	10	1	10065011	766	-8.21	1.08	12	0.06	-927.00	7015.00	9650	20230410	-21.14	5450	20220930	39.63	9650	-21.14	20230410	5700	33.51	20230104	9650	-21.14	20230410	5450	39.63	20220930	1.61	N	290740	500	50 억	266224	N	N	N	N
157	20230704	130852	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7590	40	2	0.53	43807920	5771	14.11	7690	7690	7520	9810	5290	7550	7591.04	2.65	0	-2369	7803	7676	7573	7446	7343	7665	7435	50	2260	500	5430	10	1	10065011	764	-8.19	1.08	12	0.06	-927.00	7015.00	9650	20230410	-21.35	5450	20220930	39.27	9650	-21.35	20230410	5700	33.16	20230104	9650	-21.35	20230410	5450	39.27	20220930	1.61	N	290740	500	50 억	266224	N	N	N	N
158	20230704	120903	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7610	60	2	0.79	38121110	5020	12.27	7690	7690	7520	9810	5290	7550	7593.85	2.65	0	-2539	7803	7676	7573	7446	7343	7665	7435	50	2260	500	5430	10	1	10065011	766	-8.21	1.08	12	0.05	-927.00	7015.00	9650	20230410	-21.14	5450	20220930	39.63	9650	-21.14	20230410	5700	33.51	20230104	9650	-21.14	20230410	5450	39.63	20220930	1.61	N	290740	500	50 억	266224	N	N	N	N
159	20230704	110855	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7620	70	2	0.93	31574820	4160	10.17	7690	7690	7520	9810	5290	7550	7590.10	2.65	0	-2246	7803	7676	7573	7446	7343	7665	7435	50	2260	500	5430	10	1	10065011	767	-8.22	1.09	12	0.04	-927.00	7015.00	9650	20230410	-21.04	5450	20220930	39.82	9650	-21.04	20230410	5700	33.68	20230104	9650	-21.04	20230410	5450	39.82	20220930	1.61	N	290740	500	50 억	266224	N	N	N	N
160	20230704	100852	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7620	70	2	0.93	23664460	3116	7.62	7690	7690	7520	9810	5290	7550	7594.50	2.65	0	-1284	7803	7676	7573	7446	7343	7665	7435	50	2260	500	5430	10	1	10065011	767	-8.22	1.09	12	0.03	-927.00	7015.00	9650	20230410	-21.04	5450	20220930	39.82	9650	-21.04	20230410	5700	33.68	20230104	9650	-21.04	20230410	5450	39.82	20220930	1.61	N	290740	500	50 억	266224	N	N	N	N
161	20230704	090851	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7520	-30	5	-0.40	1458630	193	0.47	7690	7690	7520	9810	5290	7550	7557.67	2.65	0	-145	7803	7676	7573	7446	7343	7665	7435	50	2260	500	5430	10	1	10065011	757	-8.11	1.07	12	0.00	-927.00	7015.00	9650	20230410	-22.07	5450	20220930	37.98	9650	-22.07	20230410	5700	31.93	20230104	9650	-22.07	20230410	5450	37.98	20220930	1.61	N	290740	500	50 억	266224	N	N	N	N
162	20230703	160844	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7550	50	2	0.67	309631290	40911	91.57	7550	7700	7470	9750	5250	7500	7568.42	2.47	0	17333	7773	7636	7413	7276	7053	7705	7345	50	2250	500	5400	10	1	10065011	760	-8.14	1.08	12	0.41	-927.00	7015.00	9650	20230410	-21.76	5450	20220930	38.53	9650	-21.76	20230410	5700	32.46	20230104	9650	-21.76	20230410	5450	38.53	20220930	1.90	N	290740	500	50 억	248353	N	N	N	N
163	20230703	150852	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7560	60	2	0.80	292783320	38683	86.59	7550	7700	7470	9750	5250	7500	7568.79	2.47	0	15643	7773	7636	7413	7276	7053	7705	7345	50	2250	500	5400	10	1	10065011	761	-8.16	1.08	12	0.38	-927.00	7015.00	9650	20230410	-21.66	5450	20220930	38.72	9650	-21.66	20230410	5700	32.63	20230104	9650	-21.66	20230410	5450	38.72	20220930	1.90	N	290740	500	50 억	248353	N	N	N	N
164	20230703	140850	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7590	90	2	1.20	168118860	22172	49.63	7550	7700	7470	9750	5250	7500	7582.49	2.47	0	9271	7773	7636	7413	7276	7053	7705	7345	50	2250	500	5400	10	1	10065011	764	-8.19	1.08	12	0.22	-927.00	7015.00	9650	20230410	-21.35	5450	20220930	39.27	9650	-21.35	20230410	5700	33.16	20230104	9650	-21.35	20230410	5450	39.27	20220930	1.90	N	290740	500	50 억	248353	N	N	N	N
165	20230703	130845	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7600	100	2	1.33	145582170	19212	43.00	7550	7700	7470	9750	5250	7500	7577.68	2.47	0	7393	7773	7636	7413	7276	7053	7705	7345	50	2250	500	5400	10	1	10065011	765	-8.20	1.08	12	0.19	-927.00	7015.00	9650	20230410	-21.24	5450	20220930	39.45	9650	-21.24	20230410	5700	33.33	20230104	9650	-21.24	20230410	5450	39.45	20220930	1.90	N	290740	500	50 억	248353	N	N	N	N
166	20230703	120853	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7680	180	2	2.40	134248350	17724	39.67	7550	7700	7470	9750	5250	7500	7574.39	2.47	0	6253	7773	7636	7413	7276	7053	7705	7345	50	2250	500	5400	10	1	10065011	773	-8.28	1.09	12	0.18	-927.00	7015.00	9650	20230410	-20.41	5450	20220930	40.92	9650	-20.41	20230410	5700	34.74	20230104	9650	-20.41	20230410	5450	40.92	20220930	1.90	N	290740	500	50 억	248353	N	N	N	N
167	20230703	110845	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7590	90	2	1.20	88751500	11768	26.34	7550	7600	7470	9750	5250	7500	7541.77	2.47	0	3821	7773	7636	7413	7276	7053	7705	7345	50	2250	500	5400	10	1	10065011	764	-8.19	1.08	12	0.12	-927.00	7015.00	9650	20230410	-21.35	5450	20220930	39.27	9650	-21.35	20230410	5700	33.16	20230104	9650	-21.35	20230410	5450	39.27	20220930	1.90	N	290740	500	50 억	248353	N	N	N	N
168	20230703	100833	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7560	60	2	0.80	54973160	7301	16.34	7550	7590	7470	9750	5250	7500	7529.55	2.47	0	1508	7773	7636	7413	7276	7053	7705	7345	50	2250	500	5400	10	1	10065011	761	-8.16	1.08	12	0.07	-927.00	7015.00	9650	20230410	-21.66	5450	20220930	38.72	9650	-21.66	20230410	5700	32.63	20230104	9650	-21.66	20230410	5450	38.72	20220930	1.90	N	290740	500	50 억	248353	N	N	N	N
169	20230703	090843	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	7500	0	3	0.00	2599280	346	0.77	7550	7550	7500	9750	5250	7500	7512.44	2.47	0	-19	7773	7636	7413	7276	7053	7705	7345	50	2250	500	5400	10	1	10065011	755	-8.09	1.07	12	0.00	-927.00	7015.00	9650	20230410	-22.28	5450	20220930	37.61	9650	-22.28	20230410	5700	31.58	20230104	9650	-22.28	20230410	5450	37.61	20220930	1.90	N	290740	500	50 억	248353	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History