KissMeData/050090/price/prices-20230701.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1331	20	2	1.53	30315551	23004	41.88	1311	1335	1311	1704	918	1311	1317.84	1.13	0	8044	1377	1344	1295	1262	1213	1360	1278	99	393	500	860	1	1	19784735	263	-8.59	1.13	12	0.12	-155.00	1181.00	2587	20220817	-48.55	1117	20230307	19.16	2345	-43.24	20230509	1117	19.16	20230307	2345	-43.24	20230509	293	354.27	20230307	0.03	N	050090	500	98 억	223897	N	N	N	N
3	20230731	150520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1329	18	2	1.37	28372955	21536	39.21	1311	1335	1311	1704	918	1311	1317.47	1.13	0	8145	1377	1344	1295	1262	1213	1360	1278	99	393	500	860	1	1	19784735	263	-8.57	1.13	12	0.11	-155.00	1181.00	2587	20220817	-48.63	1117	20230307	18.98	2345	-43.33	20230509	1117	18.98	20230307	2345	-43.33	20230509	293	353.58	20230307	0.03	N	050090	500	98 억	223897	N	N	N	N
4	20230731	140520	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1324	13	2	0.99	22887808	17404	31.68	1311	1335	1311	1704	918	1311	1315.09	1.13	0	4692	1377	1344	1295	1262	1213	1360	1278	99	393	500	860	1	1	19784735	262	-8.54	1.12	12	0.09	-155.00	1181.00	2587	20220817	-48.82	1117	20230307	18.53	2345	-43.54	20230509	1117	18.53	20230307	2345	-43.54	20230509	293	351.88	20230307	0.03	N	050090	500	98 억	223897	N	N	N	N
5	20230731	130521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1320	9	2	0.69	22336488	16987	30.93	1311	1335	1311	1704	918	1311	1314.92	1.13	0	4307	1377	1344	1295	1262	1213	1360	1278	99	393	500	860	1	1	19784735	261	-8.52	1.12	12	0.09	-155.00	1181.00	2587	20220817	-48.98	1117	20230307	18.17	2345	-43.71	20230509	1117	18.17	20230307	2345	-43.71	20230509	293	350.51	20230307	0.03	N	050090	500	98 억	223897	N	N	N	N
6	20230731	120526	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1326	15	2	1.14	21112594	16057	29.23	1311	1335	1311	1704	918	1311	1314.85	1.13	0	3906	1377	1344	1295	1262	1213	1360	1278	99	393	500	860	1	1	19784735	262	-8.55	1.12	12	0.08	-155.00	1181.00	2587	20220817	-48.74	1117	20230307	18.71	2345	-43.45	20230509	1117	18.71	20230307	2345	-43.45	20230509	293	352.56	20230307	0.03	N	050090	500	98 억	223897	N	N	N	N
7	20230731	110527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1320	9	2	0.69	20839669	15851	28.86	1311	1335	1311	1704	918	1311	1314.72	1.13	0	3924	1377	1344	1295	1262	1213	1360	1278	99	393	500	860	1	1	19784735	261	-8.52	1.12	12	0.08	-155.00	1181.00	2587	20220817	-48.98	1117	20230307	18.17	2345	-43.71	20230509	1117	18.17	20230307	2345	-43.71	20230509	293	350.51	20230307	0.03	N	050090	500	98 억	223897	N	N	N	N
8	20230731	100527	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1327	16	2	1.22	15578498	11856	21.58	1311	1335	1311	1704	918	1311	1313.98	1.13	0	2213	1377	1344	1295	1262	1213	1360	1278	99	393	500	860	1	1	19784735	263	-8.56	1.12	12	0.06	-155.00	1181.00	2587	20220817	-48.71	1117	20230307	18.80	2345	-43.41	20230509	1117	18.80	20230307	2345	-43.41	20230509	293	352.90	20230307	0.03	N	050090	500	98 억	223897	N	N	N	N
9	20230731	090519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1311	0	3	0.00	2140863	1633	2.97	1311	1311	1311	1704	918	1311	1311.00	1.13	0	17	1377	1344	1295	1262	1213	1360	1278	99	393	500	860	1	1	19784735	259	-8.46	1.11	12	0.01	-155.00	1181.00	2587	20220817	-49.32	1117	20230307	17.37	2345	-44.09	20230509	1117	17.37	20230307	2345	-44.09	20230509	293	347.44	20230307	0.03	N	050090	500	98 억	223897	N	N	N	N
10	20230728	160521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1311	80	2	6.50	69976760	54851	34.50	1253	1328	1246	1600	862	1231	1275.76	1.09	0	9320	1314	1272	1247	1205	1180	1260	1193	99	369	500	810	1	1	19784735	259	-8.46	1.11	12	0.28	-155.00	1181.00	2587	20220817	-49.32	1117	20230307	17.37	2345	-44.09	20230509	1117	17.37	20230307	2345	-44.09	20230509	293	347.44	20230307	0.03	N	050090	500	98 억	214880	N	N	N	N
11	20230728	150521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1312	81	2	6.58	68298989	53571	33.70	1253	1328	1246	1600	862	1231	1274.92	1.09	0	9322	1314	1272	1247	1205	1180	1260	1193	99	369	500	810	1	1	19784735	260	-8.46	1.11	12	0.27	-155.00	1181.00	2587	20220817	-49.28	1117	20230307	17.46	2345	-44.05	20230509	1117	17.46	20230307	2345	-44.05	20230509	293	347.78	20230307	0.03	N	050090	500	98 억	214880	N	N	N	N
12	20230728	140519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1311	80	2	6.50	68136243	53447	33.62	1253	1328	1246	1600	862	1231	1274.84	1.09	0	9342	1314	1272	1247	1205	1180	1260	1193	99	369	500	810	1	1	19784735	259	-8.46	1.11	12	0.27	-155.00	1181.00	2587	20220817	-49.32	1117	20230307	17.37	2345	-44.09	20230509	1117	17.37	20230307	2345	-44.09	20230509	293	347.44	20230307	0.03	N	050090	500	98 억	214880	N	N	N	N
13	20230728	130521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1278	47	2	3.82	48761091	38383	24.14	1253	1291	1246	1600	862	1231	1270.38	1.09	0	3445	1314	1272	1247	1205	1180	1260	1193	99	369	500	810	1	1	19784735	253	-8.25	1.08	12	0.19	-155.00	1181.00	2587	20220817	-50.60	1117	20230307	14.41	2345	-45.50	20230509	1117	14.41	20230307	2345	-45.50	20230509	293	336.18	20230307	0.03	N	050090	500	98 억	214880	N	N	N	N
14	20230728	120518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1285	54	2	4.39	46496934	36617	23.03	1253	1291	1246	1600	862	1231	1269.82	1.09	0	3784	1314	1272	1247	1205	1180	1260	1193	99	369	500	810	1	1	19784735	254	-8.29	1.09	12	0.19	-155.00	1181.00	2587	20220817	-50.33	1117	20230307	15.04	2345	-45.20	20230509	1117	15.04	20230307	2345	-45.20	20230509	293	338.57	20230307	0.03	N	050090	500	98 억	214880	N	N	N	N
15	20230728	110523	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1286	55	2	4.47	42473989	33479	21.06	1253	1291	1246	1600	862	1231	1268.68	1.09	0	3937	1314	1272	1247	1205	1180	1260	1193	99	369	500	810	1	1	19784735	254	-8.30	1.09	12	0.17	-155.00	1181.00	2587	20220817	-50.29	1117	20230307	15.13	2345	-45.16	20230509	1117	15.13	20230307	2345	-45.16	20230509	293	338.91	20230307	0.03	N	050090	500	98 억	214880	N	N	N	N
16	20230728	100517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1291	60	2	4.87	33676604	26650	16.76	1253	1291	1246	1600	862	1231	1263.66	1.09	0	5649	1314	1272	1247	1205	1180	1260	1193	99	369	500	810	1	1	19784735	255	-8.33	1.09	12	0.13	-155.00	1181.00	2587	20220817	-50.10	1117	20230307	15.58	2345	-44.95	20230509	1117	15.58	20230307	2345	-44.95	20230509	293	340.61	20230307	0.03	N	050090	500	98 억	214880	N	N	N	N
17	20230728	090521	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1278	47	2	3.82	10542883	8391	5.28	1253	1279	1246	1600	862	1231	1256.45	1.09	0	-1164	1314	1272	1247	1205	1180	1260	1193	99	369	500	810	1	1	19784735	253	-8.25	1.08	12	0.04	-155.00	1181.00	2587	20220817	-50.60	1117	20230307	14.41	2345	-45.50	20230509	1117	14.41	20230307	2345	-45.50	20230509	293	336.18	20230307	0.03	N	050090	500	98 억	214880	N	N	N	N
18	20230727	160518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1231	-33	5	-2.61	197357255	158980	92.65	1264	1289	1222	1643	885	1264	1241.40	1.06	-24463	5836	1378	1320	1290	1232	1202	1306	1218	99	379	500	830	1	1	19784735	244	-7.94	1.04	12	0.80	-155.00	1181.00	2587	20220817	-52.42	1117	20230307	10.21	2345	-47.51	20230509	1117	10.21	20230307	2345	-47.51	20230509	293	320.14	20230307	0.03	N	050090	500	98 억	209034	N	N	N	N
19	20230727	150519	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1231	-33	5	-2.61	194457792	156630	91.28	1264	1289	1222	1643	885	1264	1241.51	1.06	-24463	5877	1378	1320	1290	1232	1202	1306	1218	99	379	500	830	1	1	19784735	244	-7.94	1.04	12	0.79	-155.00	1181.00	2587	20220817	-52.42	1117	20230307	10.21	2345	-47.51	20230509	1117	10.21	20230307	2345	-47.51	20230509	293	320.14	20230307	0.03	N	050090	500	98 억	209034	N	N	N	N
20	20230727	140515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1234	-30	5	-2.37	171657932	138156	80.52	1264	1289	1222	1643	885	1264	1242.49	1.06	-24463	6086	1378	1320	1290	1232	1202	1306	1218	99	379	500	830	1	1	19784735	244	-7.96	1.04	12	0.70	-155.00	1181.00	2587	20220817	-52.30	1117	20230307	10.47	2345	-47.38	20230509	1117	10.47	20230307	2345	-47.38	20230509	293	321.16	20230307	0.03	N	050090	500	98 억	209034	N	N	N	N
21	20230727	130516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1235	-29	5	-2.29	161452341	129900	75.71	1264	1289	1222	1643	885	1264	1242.90	1.06	-24463	4879	1378	1320	1290	1232	1202	1306	1218	99	379	500	830	1	1	19784735	244	-7.97	1.05	12	0.66	-155.00	1181.00	2587	20220817	-52.26	1117	20230307	10.56	2345	-47.33	20230509	1117	10.56	20230307	2345	-47.33	20230509	293	321.50	20230307	0.03	N	050090	500	98 억	209034	N	N	N	N
22	20230727	120518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1231	-33	5	-2.61	155069606	124714	72.68	1264	1289	1222	1643	885	1264	1243.40	1.06	-24463	5181	1378	1320	1290	1232	1202	1306	1218	99	379	500	830	1	1	19784735	244	-7.94	1.04	12	0.63	-155.00	1181.00	2587	20220817	-52.42	1117	20230307	10.21	2345	-47.51	20230509	1117	10.21	20230307	2345	-47.51	20230509	293	320.14	20230307	0.03	N	050090	500	98 억	209034	N	N	N	N
23	20230727	110517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1273	9	2	0.71	22112416	17471	10.18	1264	1289	1255	1643	885	1264	1265.66	1.06	-24463	1482	1378	1320	1290	1232	1202	1306	1218	99	379	500	830	1	1	19784735	252	-8.21	1.08	12	0.09	-155.00	1181.00	2587	20220817	-50.79	1117	20230307	13.97	2345	-45.71	20230509	1117	13.97	20230307	2345	-45.71	20230509	293	334.47	20230307	0.03	N	050090	500	98 억	209034	N	N	N	N
24	20230727	100516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1263	-1	5	-0.08	17189378	13594	7.92	1264	1289	1255	1643	885	1264	1264.48	1.06	-24463	871	1378	1320	1290	1232	1202	1306	1218	99	379	500	830	1	1	19784735	250	-8.15	1.07	12	0.07	-155.00	1181.00	2587	20220817	-51.18	1117	20230307	13.07	2345	-46.14	20230509	1117	13.07	20230307	2345	-46.14	20230509	293	331.06	20230307	0.03	N	050090	500	98 억	209034	N	N	N	N
25	20230727	090517	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1266	2	2	0.16	6203952	4903	2.86	1264	1289	1264	1643	885	1264	1265.34	1.06	-24463	592	1378	1320	1290	1232	1202	1306	1218	99	379	500	830	1	1	19784735	250	-8.17	1.07	12	0.02	-155.00	1181.00	2587	20220817	-51.06	1117	20230307	13.34	2345	-46.01	20230509	1117	13.34	20230307	2345	-46.01	20230509	293	332.08	20230307	0.03	N	050090	500	98 억	209034	N	N	N	N
26	20230726	160515	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1264	-84	5	-6.23	222938750	171585	94.37	1348	1348	1260	1752	944	1348	1299.29	1.18	0	-24709	1467	1407	1367	1307	1267	1387	1287	99	404	500	880	1	1	19784735	250	-8.15	1.07	12	0.87	-155.00	1181.00	2587	20220817	-51.14	1117	20230307	13.16	2345	-46.10	20230509	1117	13.16	20230307	2345	-46.10	20230509	293	331.40	20230307	0.03	N	050090	500	98 억	233497	N	N	N	N
27	20230726	150518	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1268	-80	5	-5.93	218128486	167781	92.28	1348	1348	1260	1752	944	1348	1300.08	1.18	0	-24688	1467	1407	1367	1307	1267	1387	1287	99	404	500	880	1	1	19784735	251	-8.18	1.07	12	0.85	-155.00	1181.00	2587	20220817	-50.99	1117	20230307	13.52	2345	-45.93	20230509	1117	13.52	20230307	2345	-45.93	20230509	293	332.76	20230307	0.03	N	050090	500	98 억	233497	N	N	N	N
28	20230726	140516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1290	-58	5	-4.30	200600316	153918	84.66	1348	1348	1260	1752	944	1348	1303.29	1.18	0	-27605	1467	1407	1367	1307	1267	1387	1287	99	404	500	880	1	1	19784735	255	-8.32	1.09	12	0.78	-155.00	1181.00	2587	20220817	-50.14	1117	20230307	15.49	2345	-44.99	20230509	1117	15.49	20230307	2345	-44.99	20230509	293	340.27	20230307	0.03	N	050090	500	98 억	233497	N	N	N	N
29	20230726	130514	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1271	-77	5	-5.71	193030639	147942	81.37	1348	1348	1260	1752	944	1348	1304.77	1.18	0	-27242	1467	1407	1367	1307	1267	1387	1287	99	404	500	880	1	1	19784735	251	-8.20	1.08	12	0.75	-155.00	1181.00	2587	20220817	-50.87	1117	20230307	13.79	2345	-45.80	20230509	1117	13.79	20230307	2345	-45.80	20230509	293	333.79	20230307	0.03	N	050090	500	98 억	233497	N	N	N	N
30	20230726	120516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1291	-57	5	-4.23	167626647	127939	70.37	1348	1348	1260	1752	944	1348	1310.21	1.18	0	-26825	1467	1407	1367	1307	1267	1387	1287	99	404	500	880	1	1	19784735	255	-8.33	1.09	12	0.65	-155.00	1181.00	2587	20220817	-50.10	1117	20230307	15.58	2345	-44.95	20230509	1117	15.58	20230307	2345	-44.95	20230509	293	340.61	20230307	0.03	N	050090	500	98 억	233497	N	N	N	N
31	20230726	110512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1289	-59	5	-4.38	164506682	125522	69.04	1348	1348	1260	1752	944	1348	1310.58	1.18	0	-26409	1467	1407	1367	1307	1267	1387	1287	99	404	500	880	1	1	19784735	255	-8.32	1.09	12	0.63	-155.00	1181.00	2587	20220817	-50.17	1117	20230307	15.40	2345	-45.03	20230509	1117	15.40	20230307	2345	-45.03	20230509	293	339.93	20230307	0.03	N	050090	500	98 억	233497	N	N	N	N
32	20230726	100516	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1295	-53	5	-3.93	145737708	110806	60.94	1348	1348	1295	1752	944	1348	1315.25	1.18	0	-23502	1467	1407	1367	1307	1267	1387	1287	99	404	500	880	1	1	19784735	256	-8.35	1.10	12	0.56	-155.00	1181.00	2587	20220817	-49.94	1117	20230307	15.94	2345	-44.78	20230509	1117	15.94	20230307	2345	-44.78	20230509	293	341.98	20230307	0.03	N	050090	500	98 억	233497	N	N	N	N
33	20230726	090512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1342	-6	5	-0.45	44214891	32867	18.08	1348	1348	1313	1752	944	1348	1345.27	1.18	0	9023	1467	1407	1367	1307	1267	1387	1287	99	404	500	880	1	1	19784735	266	-8.66	1.14	12	0.17	-155.00	1181.00	2587	20220817	-48.13	1117	20230307	20.14	2345	-42.77	20230509	1117	20.14	20230307	2345	-42.77	20230509	293	358.02	20230307	0.03	N	050090	500	98 억	233497	N	N	N	N
34	20230725	160510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1348	-21	5	-1.53	248917152	181813	189.50	1369	1427	1327	1779	959	1369	1369.08	1.13	0	9998	1421	1395	1382	1356	1343	1388	1349	99	410	500	900	1	1	19784735	267	-8.70	1.14	12	0.92	-155.00	1181.00	2587	20220817	-47.89	1117	20230307	20.68	2345	-42.52	20230509	1117	20.68	20230307	2345	-42.52	20230509	293	360.07	20230307	0.03	N	050090	500	98 억	223755	N	N	N	N
35	20230725	150507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1350	-19	5	-1.39	237488760	173347	180.68	1369	1427	1327	1779	959	1369	1370.02	1.13	0	9613	1421	1395	1382	1356	1343	1388	1349	99	410	500	900	1	1	19784735	267	-8.71	1.14	12	0.88	-155.00	1181.00	2587	20220817	-47.82	1117	20230307	20.86	2345	-42.43	20230509	1117	20.86	20230307	2345	-42.43	20230509	293	360.75	20230307	0.03	N	050090	500	98 억	223755	N	N	N	N
36	20230725	140508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1366	-3	5	-0.22	219976567	160389	167.17	1369	1427	1327	1779	959	1369	1371.52	1.13	0	8131	1421	1395	1382	1356	1343	1388	1349	99	410	500	900	1	1	19784735	270	-8.81	1.16	12	0.81	-155.00	1181.00	2587	20220817	-47.20	1117	20230307	22.29	2345	-41.75	20230509	1117	22.29	20230307	2345	-41.75	20230509	293	366.21	20230307	0.03	N	050090	500	98 억	223755	N	N	N	N
37	20230725	130512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1382	13	2	0.95	215690093	157258	163.91	1369	1427	1327	1779	959	1369	1371.57	1.13	0	8976	1421	1395	1382	1356	1343	1388	1349	99	410	500	900	1	1	19784735	273	-8.92	1.17	12	0.79	-155.00	1181.00	2587	20220817	-46.58	1117	20230307	23.72	2345	-41.07	20230509	1117	23.72	20230307	2345	-41.07	20230509	293	371.67	20230307	0.03	N	050090	500	98 억	223755	N	N	N	N
38	20230725	120512	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1418	49	2	3.58	199776974	145790	151.95	1369	1427	1327	1779	959	1369	1370.31	1.13	0	10227	1421	1395	1382	1356	1343	1388	1349	99	410	500	900	1	1	19784735	281	-9.15	1.20	12	0.74	-155.00	1181.00	2587	20220817	-45.19	1117	20230307	26.95	2345	-39.53	20230509	1117	26.95	20230307	2345	-39.53	20230509	293	383.96	20230307	0.03	N	050090	500	98 억	223755	N	N	N	N
39	20230725	110509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1371	2	2	0.15	107263561	79697	83.07	1369	1371	1327	1779	959	1369	1345.89	1.13	0	-16923	1421	1395	1382	1356	1343	1388	1349	99	410	500	900	1	1	19784735	271	-8.85	1.16	12	0.40	-155.00	1181.00	2587	20220817	-47.00	1117	20230307	22.74	2345	-41.54	20230509	1117	22.74	20230307	2345	-41.54	20230509	293	367.92	20230307	0.03	N	050090	500	98 억	223755	N	N	N	N
40	20230725	100509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1336	-33	5	-2.41	51245878	38093	39.70	1369	1369	1327	1779	959	1369	1345.28	1.13	0	-6055	1421	1395	1382	1356	1343	1388	1349	99	410	500	900	1	1	19784735	264	-8.62	1.13	12	0.19	-155.00	1181.00	2587	20220817	-48.36	1117	20230307	19.61	2345	-43.03	20230509	1117	19.61	20230307	2345	-43.03	20230509	293	355.97	20230307	0.03	N	050090	500	98 억	223755	N	N	N	N
41	20230725	090509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1356	-13	5	-0.95	19678157	14419	15.03	1369	1369	1349	1779	959	1369	1364.74	1.13	0	-4505	1421	1395	1382	1356	1343	1388	1349	99	410	500	900	1	1	19784735	268	-8.75	1.15	12	0.07	-155.00	1181.00	2587	20220817	-47.58	1117	20230307	21.40	2345	-42.17	20230509	1117	21.40	20230307	2345	-42.17	20230509	293	362.80	20230307	0.03	N	050090	500	98 억	223755	N	N	N	N
42	20230724	160510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1369	-40	5	-2.84	132111175	95941	422.74	1400	1408	1369	1831	987	1409	1377.00	1.21	0	-14809	1450	1429	1415	1394	1380	1440	1405	99	422	500	920	1	1	19784735	271	-8.83	1.16	12	0.48	-155.00	1181.00	2587	20220817	-47.08	1117	20230307	22.56	2345	-41.62	20230509	1117	22.56	20230307	2345	-41.62	20230509	293	367.24	20230307	0.03	N	050090	500	98 억	238550	N	N	N	N
43	20230724	150506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1380	-29	5	-2.06	126169357	91602	403.62	1400	1408	1371	1831	987	1409	1377.36	1.21	0	-14736	1450	1429	1415	1394	1380	1440	1405	99	422	500	920	1	1	19784735	273	-8.90	1.17	12	0.46	-155.00	1181.00	2587	20220817	-46.66	1117	20230307	23.55	2345	-41.15	20230509	1117	23.55	20230307	2345	-41.15	20230509	293	370.99	20230307	0.03	N	050090	500	98 억	238550	N	N	N	N
44	20230724	140505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1380	-29	5	-2.06	113398915	82298	362.63	1400	1408	1372	1831	987	1409	1377.91	1.21	0	-11516	1450	1429	1415	1394	1380	1440	1405	99	422	500	920	1	1	19784735	273	-8.90	1.17	12	0.42	-155.00	1181.00	2587	20220817	-46.66	1117	20230307	23.55	2345	-41.15	20230509	1117	23.55	20230307	2345	-41.15	20230509	293	370.99	20230307	0.03	N	050090	500	98 억	238550	N	N	N	N
45	20230724	130506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1372	-37	5	-2.63	103651399	75194	331.32	1400	1408	1372	1831	987	1409	1378.45	1.21	0	-11515	1450	1429	1415	1394	1380	1440	1405	99	422	500	920	1	1	19784735	271	-8.85	1.16	12	0.38	-155.00	1181.00	2587	20220817	-46.97	1117	20230307	22.83	2345	-41.49	20230509	1117	22.83	20230307	2345	-41.49	20230509	293	368.26	20230307	0.03	N	050090	500	98 억	238550	N	N	N	N
46	20230724	120507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1382	-27	5	-1.92	80992339	58683	258.57	1400	1408	1372	1831	987	1409	1380.17	1.21	0	-11424	1450	1429	1415	1394	1380	1440	1405	99	422	500	920	1	1	19784735	273	-8.92	1.17	12	0.30	-155.00	1181.00	2587	20220817	-46.58	1117	20230307	23.72	2345	-41.07	20230509	1117	23.72	20230307	2345	-41.07	20230509	293	371.67	20230307	0.03	N	050090	500	98 억	238550	N	N	N	N
47	20230724	110509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1375	-34	5	-2.41	38653165	27868	122.79	1400	1408	1375	1831	987	1409	1387.01	1.21	0	-10361	1450	1429	1415	1394	1380	1440	1405	99	422	500	920	1	1	19784735	272	-8.87	1.16	12	0.14	-155.00	1181.00	2587	20220817	-46.85	1117	20230307	23.10	2345	-41.36	20230509	1117	23.10	20230307	2345	-41.36	20230509	293	369.28	20230307	0.03	N	050090	500	98 억	238550	N	N	N	N
48	20230724	100505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1391	-18	5	-1.28	20905414	15021	66.19	1400	1408	1382	1831	987	1409	1391.75	1.21	0	-2152	1450	1429	1415	1394	1380	1440	1405	99	422	500	920	1	1	19784735	275	-8.97	1.18	12	0.08	-155.00	1181.00	2587	20220817	-46.23	1117	20230307	24.53	2345	-40.68	20230509	1117	24.53	20230307	2345	-40.68	20230509	293	374.74	20230307	0.03	N	050090	500	98 억	238550	N	N	N	N
49	20230724	090508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1404	-5	5	-0.35	5651659	4037	17.79	1400	1408	1398	1831	987	1409	1399.97	1.21	0	-1096	1450	1429	1415	1394	1380	1440	1405	99	422	500	920	1	1	19784735	278	-9.06	1.19	12	0.02	-155.00	1181.00	2587	20220817	-45.73	1117	20230307	25.69	2345	-40.13	20230509	1117	25.69	20230307	2345	-40.13	20230509	293	379.18	20230307	0.03	N	050090	500	98 억	238550	N	N	N	N
50	20230721	160503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1409	6	2	0.43	32043975	22695	35.28	1403	1436	1401	1823	983	1403	1411.94	1.19	0	2315	1422	1412	1404	1394	1386	1412	1394	99	420	500	920	1	1	19784735	279	-9.09	1.19	12	0.11	-155.00	1181.00	2587	20220817	-45.54	1117	20230307	26.14	2345	-39.91	20230509	1117	26.14	20230307	2345	-39.91	20230509	293	380.89	20230307	0.03	N	050090	500	98 억	236235	N	N	N	N
51	20230721	150506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1408	5	2	0.36	29988344	21236	33.01	1403	1436	1401	1823	983	1403	1412.15	1.19	0	2410	1422	1412	1404	1394	1386	1412	1394	99	420	500	920	1	1	19784735	279	-9.08	1.19	12	0.11	-155.00	1181.00	2587	20220817	-45.57	1117	20230307	26.05	2345	-39.96	20230509	1117	26.05	20230307	2345	-39.96	20230509	293	380.55	20230307	0.03	N	050090	500	98 억	236235	N	N	N	N
52	20230721	140503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1406	3	2	0.21	26212604	18546	28.83	1403	1436	1401	1823	983	1403	1413.38	1.19	0	2444	1422	1412	1404	1394	1386	1412	1394	99	420	500	920	1	1	19784735	278	-9.07	1.19	12	0.09	-155.00	1181.00	2587	20220817	-45.65	1117	20230307	25.87	2345	-40.04	20230509	1117	25.87	20230307	2345	-40.04	20230509	293	379.86	20230307	0.03	N	050090	500	98 억	236235	N	N	N	N
53	20230721	130504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1405	2	2	0.14	25521315	18054	28.06	1403	1436	1401	1823	983	1403	1413.61	1.19	0	2387	1422	1412	1404	1394	1386	1412	1394	99	420	500	920	1	1	19784735	278	-9.06	1.19	12	0.09	-155.00	1181.00	2587	20220817	-45.69	1117	20230307	25.78	2345	-40.09	20230509	1117	25.78	20230307	2345	-40.09	20230509	293	379.52	20230307	0.03	N	050090	500	98 억	236235	N	N	N	N
54	20230721	120509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1407	4	2	0.29	24589118	17391	27.03	1403	1436	1401	1823	983	1403	1413.90	1.19	0	2135	1422	1412	1404	1394	1386	1412	1394	99	420	500	920	1	1	19784735	278	-9.08	1.19	12	0.09	-155.00	1181.00	2587	20220817	-45.61	1117	20230307	25.96	2345	-40.00	20230509	1117	25.96	20230307	2345	-40.00	20230509	293	380.20	20230307	0.03	N	050090	500	98 억	236235	N	N	N	N
55	20230721	110507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1421	18	2	1.28	22770078	16101	25.03	1403	1436	1401	1823	983	1403	1414.20	1.19	0	1709	1422	1412	1404	1394	1386	1412	1394	99	420	500	920	1	1	19784735	281	-9.17	1.20	12	0.08	-155.00	1181.00	2587	20220817	-45.07	1117	20230307	27.22	2345	-39.40	20230509	1117	27.22	20230307	2345	-39.40	20230509	293	384.98	20230307	0.03	N	050090	500	98 억	236235	N	N	N	N
56	20230721	100506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1429	26	2	1.85	5878822	4162	6.47	1403	1436	1401	1823	983	1403	1412.50	1.19	0	-698	1422	1412	1404	1394	1386	1412	1394	99	420	500	920	1	1	19784735	283	-9.22	1.21	12	0.02	-155.00	1181.00	2587	20220817	-44.76	1117	20230307	27.93	2345	-39.06	20230509	1117	27.93	20230307	2345	-39.06	20230509	293	387.71	20230307	0.03	N	050090	500	98 억	236235	N	N	N	N
57	20230721	090507	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1405	2	2	0.14	1374549	979	1.52	1403	1409	1403	1823	983	1403	1404.03	1.19	0	-293	1422	1412	1404	1394	1386	1412	1394	99	420	500	920	1	1	19784735	278	-9.06	1.19	12	0.00	-155.00	1181.00	2587	20220817	-45.69	1117	20230307	25.78	2345	-40.09	20230509	1117	25.78	20230307	2345	-40.09	20230509	293	379.52	20230307	0.03	N	050090	500	98 억	236235	N	N	N	N
58	20230720	160503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1403	0	3	0.00	90266248	64330	186.87	1403	1414	1396	1823	983	1403	1403.18	1.11	0	15069	1421	1412	1404	1395	1387	1408	1391	99	420	500	920	1	1	19784735	278	-9.05	1.19	12	0.33	-155.00	1181.00	2587	20220817	-45.77	1117	20230307	25.60	2345	-40.17	20230509	1117	25.60	20230307	2345	-40.17	20230509	293	378.84	20230307	0.03	N	050090	500	98 억	219574	N	N	N	N
59	20230720	150501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1404	1	2	0.07	85910537	61222	177.84	1403	1414	1396	1823	983	1403	1403.26	1.11	0	12686	1421	1412	1404	1395	1387	1408	1391	99	420	500	920	1	1	19784735	278	-9.06	1.19	12	0.31	-155.00	1181.00	2587	20220817	-45.73	1117	20230307	25.69	2345	-40.13	20230509	1117	25.69	20230307	2345	-40.13	20230509	293	379.18	20230307	0.03	N	050090	500	98 억	219574	N	N	N	N
60	20230720	140501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1408	5	2	0.36	79062624	56362	163.72	1403	1411	1396	1823	983	1403	1402.76	1.11	0	8966	1421	1412	1404	1395	1387	1408	1391	99	420	500	920	1	1	19784735	279	-9.08	1.19	12	0.28	-155.00	1181.00	2587	20220817	-45.57	1117	20230307	26.05	2345	-39.96	20230509	1117	26.05	20230307	2345	-39.96	20230509	293	380.55	20230307	0.03	N	050090	500	98 억	219574	N	N	N	N
61	20230720	130500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1404	1	2	0.07	56868552	40572	117.86	1403	1411	1396	1823	983	1403	1401.67	1.11	0	8161	1421	1412	1404	1395	1387	1408	1391	99	420	500	920	1	1	19784735	278	-9.06	1.19	12	0.21	-155.00	1181.00	2587	20220817	-45.73	1117	20230307	25.69	2345	-40.13	20230509	1117	25.69	20230307	2345	-40.13	20230509	293	379.18	20230307	0.03	N	050090	500	98 억	219574	N	N	N	N
62	20230720	120506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1401	-2	5	-0.14	54059883	38567	112.03	1403	1411	1396	1823	983	1403	1401.71	1.11	0	7643	1421	1412	1404	1395	1387	1408	1391	99	420	500	920	1	1	19784735	277	-9.04	1.19	12	0.19	-155.00	1181.00	2587	20220817	-45.84	1117	20230307	25.43	2345	-40.26	20230509	1117	25.43	20230307	2345	-40.26	20230509	293	378.16	20230307	0.03	N	050090	500	98 억	219574	N	N	N	N
63	20230720	110504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1401	-2	5	-0.14	16089377	11466	33.31	1403	1411	1396	1823	983	1403	1403.22	1.11	0	2301	1421	1412	1404	1395	1387	1408	1391	99	420	500	920	1	1	19784735	277	-9.04	1.19	12	0.06	-155.00	1181.00	2587	20220817	-45.84	1117	20230307	25.43	2345	-40.26	20230509	1117	25.43	20230307	2345	-40.26	20230509	293	378.16	20230307	0.03	N	050090	500	98 억	219574	N	N	N	N
64	20230720	100459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1404	1	2	0.07	9098784	6478	18.82	1403	1411	1396	1823	983	1403	1404.57	1.11	0	-557	1421	1412	1404	1395	1387	1408	1391	99	420	500	920	1	1	19784735	278	-9.06	1.19	12	0.03	-155.00	1181.00	2587	20220817	-45.73	1117	20230307	25.69	2345	-40.13	20230509	1117	25.69	20230307	2345	-40.13	20230509	293	379.18	20230307	0.03	N	050090	500	98 억	219574	N	N	N	N
65	20230720	090459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1405	2	2	0.14	3025760	2155	6.26	1403	1405	1396	1823	983	1403	1404.06	1.11	0	-268	1421	1412	1404	1395	1387	1408	1391	99	420	500	920	1	1	19784735	278	-9.06	1.19	12	0.01	-155.00	1181.00	2587	20220817	-45.69	1117	20230307	25.78	2345	-40.09	20230509	1117	25.78	20230307	2345	-40.09	20230509	293	379.52	20230307	0.03	N	050090	500	98 억	219574	N	N	N	N
66	20230719	160510	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1403	-10	5	-0.71	48230181	34425	123.82	1413	1413	1396	1836	990	1413	1401.02	1.16	0	-9217	1430	1421	1412	1403	1394	1417	1399	99	423	500	930	1	1	19784735	278	-9.05	1.19	12	0.17	-155.00	1181.00	2587	20220817	-45.77	1117	20230307	25.60	2345	-40.17	20230509	1117	25.60	20230307	2345	-40.17	20230509	293	378.84	20230307	0.03	N	050090	500	98 억	228770	N	N	N	N
67	20230719	150508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1402	-11	5	-0.78	43716955	31208	112.25	1413	1413	1396	1836	990	1413	1400.83	1.16	0	-9184	1430	1421	1412	1403	1394	1417	1399	99	423	500	930	1	1	19784735	277	-9.05	1.19	12	0.16	-155.00	1181.00	2587	20220817	-45.81	1117	20230307	25.51	2345	-40.21	20230509	1117	25.51	20230307	2345	-40.21	20230509	293	378.50	20230307	0.03	N	050090	500	98 억	228770	N	N	N	N
68	20230719	140509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1402	-11	5	-0.78	42875386	30606	110.09	1413	1413	1396	1836	990	1413	1400.88	1.16	0	-9129	1430	1421	1412	1403	1394	1417	1399	99	423	500	930	1	1	19784735	277	-9.05	1.19	12	0.15	-155.00	1181.00	2587	20220817	-45.81	1117	20230307	25.51	2345	-40.21	20230509	1117	25.51	20230307	2345	-40.21	20230509	293	378.50	20230307	0.03	N	050090	500	98 억	228770	N	N	N	N
69	20230719	130503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1399	-14	5	-0.99	37481067	26746	96.20	1413	1413	1397	1836	990	1413	1401.37	1.16	0	-7453	1430	1421	1412	1403	1394	1417	1399	99	423	500	930	1	1	19784735	277	-9.03	1.18	12	0.14	-155.00	1181.00	2587	20220817	-45.92	1117	20230307	25.25	2345	-40.34	20230509	1117	25.25	20230307	2345	-40.34	20230509	293	377.47	20230307	0.03	N	050090	500	98 억	228770	N	N	N	N
70	20230719	120508	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1404	-9	5	-0.64	30188280	21539	77.47	1413	1413	1397	1836	990	1413	1401.56	1.16	0	-6152	1430	1421	1412	1403	1394	1417	1399	99	423	500	930	1	1	19784735	278	-9.06	1.19	12	0.11	-155.00	1181.00	2587	20220817	-45.73	1117	20230307	25.69	2345	-40.13	20230509	1117	25.69	20230307	2345	-40.13	20230509	293	379.18	20230307	0.03	N	050090	500	98 억	228770	N	N	N	N
71	20230719	110509	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1402	-11	5	-0.78	21424799	15277	54.95	1413	1413	1398	1836	990	1413	1402.42	1.16	0	-3359	1430	1421	1412	1403	1394	1417	1399	99	423	500	930	1	1	19784735	277	-9.05	1.19	12	0.08	-155.00	1181.00	2587	20220817	-45.81	1117	20230307	25.51	2345	-40.21	20230509	1117	25.51	20230307	2345	-40.21	20230509	293	378.50	20230307	0.03	N	050090	500	98 억	228770	N	N	N	N
72	20230719	100505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1401	-12	5	-0.85	16155729	11513	41.41	1413	1413	1400	1836	990	1413	1403.26	1.16	0	-1149	1430	1421	1412	1403	1394	1417	1399	99	423	500	930	1	1	19784735	277	-9.04	1.19	12	0.06	-155.00	1181.00	2587	20220817	-45.84	1117	20230307	25.43	2345	-40.26	20230509	1117	25.43	20230307	2345	-40.26	20230509	293	378.16	20230307	0.03	N	050090	500	98 억	228770	N	N	N	N
73	20230719	090505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1412	-1	5	-0.07	1108820	785	2.82	1413	1413	1402	1836	990	1413	1412.51	1.16	0	-74	1430	1421	1412	1403	1394	1417	1399	99	423	500	930	1	1	19784735	279	-9.11	1.20	12	0.00	-155.00	1181.00	2587	20220817	-45.42	1117	20230307	26.41	2345	-39.79	20230509	1117	26.41	20230307	2345	-39.79	20230509	293	381.91	20230307	0.03	N	050090	500	98 억	228770	N	N	N	N
74	20230718	160504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1413	-4	5	-0.28	39357856	27802	93.02	1417	1421	1403	1842	992	1417	1415.65	1.18	0	-4447	1442	1429	1412	1399	1382	1436	1406	99	425	500	930	1	1	19784735	280	-9.12	1.20	12	0.14	-155.00	1181.00	2587	20220817	-45.38	1117	20230307	26.50	2345	-39.74	20230509	1117	26.50	20230307	2345	-39.74	20230509	293	382.25	20230307	0.03	N	050090	500	98 억	233217	N	N	N	N
75	20230718	150505	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1414	-3	5	-0.21	38250057	27017	90.39	1417	1421	1403	1842	992	1417	1415.78	1.18	0	-4486	1442	1429	1412	1399	1382	1436	1406	99	425	500	930	1	1	19784735	280	-9.12	1.20	12	0.14	-155.00	1181.00	2587	20220817	-45.34	1117	20230307	26.59	2345	-39.70	20230509	1117	26.59	20230307	2345	-39.70	20230509	293	382.59	20230307	0.03	N	050090	500	98 억	233217	N	N	N	N
76	20230718	140503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1415	-2	5	-0.14	33600934	23730	79.40	1417	1421	1403	1842	992	1417	1415.97	1.18	0	-4618	1442	1429	1412	1399	1382	1436	1406	99	425	500	930	1	1	19784735	280	-9.13	1.20	12	0.12	-155.00	1181.00	2587	20220817	-45.30	1117	20230307	26.68	2345	-39.66	20230509	1117	26.68	20230307	2345	-39.66	20230509	293	382.94	20230307	0.03	N	050090	500	98 억	233217	N	N	N	N
77	20230718	130502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1415	-2	5	-0.14	27634444	19502	65.25	1417	1421	1405	1842	992	1417	1417.01	1.18	0	-3629	1442	1429	1412	1399	1382	1436	1406	99	425	500	930	1	1	19784735	280	-9.13	1.20	12	0.10	-155.00	1181.00	2587	20220817	-45.30	1117	20230307	26.68	2345	-39.66	20230509	1117	26.68	20230307	2345	-39.66	20230509	293	382.94	20230307	0.03	N	050090	500	98 억	233217	N	N	N	N
78	20230718	120504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1418	1	2	0.07	27078580	19108	63.93	1417	1421	1405	1842	992	1417	1417.13	1.18	0	-3540	1442	1429	1412	1399	1382	1436	1406	99	425	500	930	1	1	19784735	281	-9.15	1.20	12	0.10	-155.00	1181.00	2587	20220817	-45.19	1117	20230307	26.95	2345	-39.53	20230509	1117	26.95	20230307	2345	-39.53	20230509	293	383.96	20230307	0.03	N	050090	500	98 억	233217	N	N	N	N
79	20230718	110506	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1409	-8	5	-0.56	13597099	9597	32.11	1417	1421	1405	1842	992	1417	1416.81	1.18	0	-2526	1442	1429	1412	1399	1382	1436	1406	99	425	500	930	1	1	19784735	279	-9.09	1.19	12	0.05	-155.00	1181.00	2587	20220817	-45.54	1117	20230307	26.14	2345	-39.91	20230509	1117	26.14	20230307	2345	-39.91	20230509	293	380.89	20230307	0.03	N	050090	500	98 억	233217	N	N	N	N
80	20230718	100501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1411	-6	5	-0.42	7133591	5033	16.84	1417	1421	1405	1842	992	1417	1417.36	1.18	0	-1922	1442	1429	1412	1399	1382	1436	1406	99	425	500	930	1	1	19784735	279	-9.10	1.19	12	0.03	-155.00	1181.00	2587	20220817	-45.46	1117	20230307	26.32	2345	-39.83	20230509	1117	26.32	20230307	2345	-39.83	20230509	293	381.57	20230307	0.03	N	050090	500	98 억	233217	N	N	N	N
81	20230718	090502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1418	1	2	0.07	3278312	2314	7.74	1417	1419	1405	1842	992	1417	1416.73	1.18	0	-1279	1442	1429	1412	1399	1382	1436	1406	99	425	500	930	1	1	19784735	281	-9.15	1.20	12	0.01	-155.00	1181.00	2587	20220817	-45.19	1117	20230307	26.95	2345	-39.53	20230509	1117	26.95	20230307	2345	-39.53	20230509	293	383.96	20230307	0.03	N	050090	500	98 억	233217	N	N	N	N
82	20230717	160503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1417	6	2	0.43	40680500	28888	104.95	1411	1425	1395	1834	988	1411	1408.21	1.13	0	10016	1421	1415	1407	1401	1393	1419	1405	99	423	500	930	1	1	19784735	280	-9.14	1.20	12	0.15	-155.00	1181.00	2587	20220817	-45.23	1117	20230307	26.86	2345	-39.57	20230509	1117	26.86	20230307	2345	-39.57	20230509	293	383.62	20230307	0.03	N	050090	500	98 억	223201	N	N	N	N
83	20230717	150500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1420	9	2	0.64	39612565	28135	102.22	1411	1420	1395	1834	988	1411	1407.95	1.13	0	9770	1421	1415	1407	1401	1393	1419	1405	99	423	500	930	1	1	19784735	281	-9.16	1.20	12	0.14	-155.00	1181.00	2587	20220817	-45.11	1117	20230307	27.13	2345	-39.45	20230509	1117	27.13	20230307	2345	-39.45	20230509	293	384.64	20230307	0.03	N	050090	500	98 억	223201	N	N	N	N
84	20230717	140502	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1413	2	2	0.14	36374947	25852	93.92	1411	1413	1395	1834	988	1411	1407.05	1.13	0	7902	1421	1415	1407	1401	1393	1419	1405	99	423	500	930	1	1	19784735	280	-9.12	1.20	12	0.13	-155.00	1181.00	2587	20220817	-45.38	1117	20230307	26.50	2345	-39.74	20230509	1117	26.50	20230307	2345	-39.74	20230509	293	382.25	20230307	0.03	N	050090	500	98 억	223201	N	N	N	N
85	20230717	130458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1407	-4	5	-0.28	21651903	15408	55.98	1411	1413	1395	1834	988	1411	1405.24	1.13	0	3565	1421	1415	1407	1401	1393	1419	1405	99	423	500	930	1	1	19784735	278	-9.08	1.19	12	0.08	-155.00	1181.00	2587	20220817	-45.61	1117	20230307	25.96	2345	-40.00	20230509	1117	25.96	20230307	2345	-40.00	20230509	293	380.20	20230307	0.03	N	050090	500	98 억	223201	N	N	N	N
86	20230717	120504	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1408	-3	5	-0.21	17224581	12258	44.53	1411	1413	1395	1834	988	1411	1405.17	1.13	0	666	1421	1415	1407	1401	1393	1419	1405	99	423	500	930	1	1	19784735	279	-9.08	1.19	12	0.06	-155.00	1181.00	2587	20220817	-45.57	1117	20230307	26.05	2345	-39.96	20230509	1117	26.05	20230307	2345	-39.96	20230509	293	380.55	20230307	0.03	N	050090	500	98 억	223201	N	N	N	N
87	20230717	110458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1408	-3	5	-0.21	16622552	11830	42.98	1411	1413	1395	1834	988	1411	1405.12	1.13	0	579	1421	1415	1407	1401	1393	1419	1405	99	423	500	930	1	1	19784735	279	-9.08	1.19	12	0.06	-155.00	1181.00	2587	20220817	-45.57	1117	20230307	26.05	2345	-39.96	20230509	1117	26.05	20230307	2345	-39.96	20230509	293	380.55	20230307	0.03	N	050090	500	98 억	223201	N	N	N	N
88	20230717	100500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1408	-3	5	-0.21	7766837	5511	20.02	1411	1413	1401	1834	988	1411	1409.33	1.13	0	-308	1421	1415	1407	1401	1393	1419	1405	99	423	500	930	1	1	19784735	279	-9.08	1.19	12	0.03	-155.00	1181.00	2587	20220817	-45.57	1117	20230307	26.05	2345	-39.96	20230509	1117	26.05	20230307	2345	-39.96	20230509	293	380.55	20230307	0.03	N	050090	500	98 억	223201	N	N	N	N
89	20230717	090458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1412	1	2	0.07	4388206	3110	11.30	1411	1412	1410	1834	988	1411	1411.00	1.13	0	228	1421	1415	1407	1401	1393	1419	1405	99	423	500	930	1	1	19784735	279	-9.11	1.20	12	0.02	-155.00	1181.00	2587	20220817	-45.42	1117	20230307	26.41	2345	-39.79	20230509	1117	26.41	20230307	2345	-39.79	20230509	293	381.91	20230307	0.03	N	050090	500	98 억	223201	N	N	N	N
90	20230714	160458	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1411	3	2	0.21	38677068	27525	89.37	1408	1413	1399	1830	986	1408	1405.16	1.14	0	-2420	1434	1420	1409	1395	1384	1428	1403	99	422	500	920	1	1	19784735	279	-9.10	1.19	12	0.14	-155.00	1181.00	2587	20220817	-45.46	1117	20230307	26.32	2345	-39.83	20230509	1117	26.32	20230307	2345	-39.83	20230509	293	381.57	20230307	0.03	N	050090	500	98 억	225621	N	N	N	N
91	20230714	150501	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1410	2	2	0.14	37122634	26423	85.79	1408	1413	1399	1830	986	1408	1404.94	1.14	0	-2445	1434	1420	1409	1395	1384	1428	1403	99	422	500	920	1	1	19784735	279	-9.10	1.19	12	0.13	-155.00	1181.00	2587	20220817	-45.50	1117	20230307	26.23	2345	-39.87	20230509	1117	26.23	20230307	2345	-39.87	20230509	293	381.23	20230307	0.03	N	050090	500	98 억	225621	N	N	N	N
92	20230714	140503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1411	3	2	0.21	34237718	24376	79.15	1408	1413	1399	1830	986	1408	1404.57	1.14	0	-3720	1434	1420	1409	1395	1384	1428	1403	99	422	500	920	1	1	19784735	279	-9.10	1.19	12	0.12	-155.00	1181.00	2587	20220817	-45.46	1117	20230307	26.32	2345	-39.83	20230509	1117	26.32	20230307	2345	-39.83	20230509	293	381.57	20230307	0.03	N	050090	500	98 억	225621	N	N	N	N
93	20230714	130456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1405	-3	5	-0.21	24542406	17492	56.80	1408	1409	1399	1830	986	1408	1403.06	1.14	0	-4427	1434	1420	1409	1395	1384	1428	1403	99	422	500	920	1	1	19784735	278	-9.06	1.19	12	0.09	-155.00	1181.00	2587	20220817	-45.69	1117	20230307	25.78	2345	-40.09	20230509	1117	25.78	20230307	2345	-40.09	20230509	293	379.52	20230307	0.03	N	050090	500	98 억	225621	N	N	N	N
94	20230714	120457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1402	-6	5	-0.43	14538506	10356	33.63	1408	1409	1399	1830	986	1408	1403.87	1.14	0	-4022	1434	1420	1409	1395	1384	1428	1403	99	422	500	920	1	1	19784735	277	-9.05	1.19	12	0.05	-155.00	1181.00	2587	20220817	-45.81	1117	20230307	25.51	2345	-40.21	20230509	1117	25.51	20230307	2345	-40.21	20230509	293	378.50	20230307	0.03	N	050090	500	98 억	225621	N	N	N	N
95	20230714	110500	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1405	-3	5	-0.21	11202211	7978	25.90	1408	1409	1399	1830	986	1408	1404.14	1.14	0	-4022	1434	1420	1409	1395	1384	1428	1403	99	422	500	920	1	1	19784735	278	-9.06	1.19	12	0.04	-155.00	1181.00	2587	20220817	-45.69	1117	20230307	25.78	2345	-40.09	20230509	1117	25.78	20230307	2345	-40.09	20230509	293	379.52	20230307	0.03	N	050090	500	98 억	225621	N	N	N	N
96	20230714	100503	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1403	-5	5	-0.36	8315713	5918	19.22	1408	1409	1399	1830	986	1408	1405.16	1.14	0	-3518	1434	1420	1409	1395	1384	1428	1403	99	422	500	920	1	1	19784735	278	-9.05	1.19	12	0.03	-155.00	1181.00	2587	20220817	-45.77	1117	20230307	25.60	2345	-40.17	20230509	1117	25.60	20230307	2345	-40.17	20230509	293	378.84	20230307	0.03	N	050090	500	98 억	225621	N	N	N	N
97	20230714	090459	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1409	1	2	0.07	66203	47	0.15	1408	1409	1408	1830	986	1408	1408.57	1.14	0	0	1434	1420	1409	1395	1384	1428	1403	99	422	500	920	1	1	19784735	279	-9.09	1.19	12	0.00	-155.00	1181.00	2587	20220817	-45.54	1117	20230307	26.14	2345	-39.91	20230509	1117	26.14	20230307	2345	-39.91	20230509	293	380.89	20230307	0.03	N	050090	500	98 억	225621	N	N	N	N
98	20230713	160457	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1408	17	2	1.22	43418608	30798	45.69	1407	1423	1398	1808	974	1391	1409.79	1.14	0	-203	1452	1421	1406	1375	1360	1414	1368	99	417	500	910	1	1	19784735	279	-9.08	1.19	12	0.16	-155.00	1181.00	2587	20220817	-45.57	1117	20230307	26.05	2345	-39.96	20230509	1117	26.05	20230307	2345	-39.96	20230509	293	380.55	20230307	0.03	N	050090	500	98 억	225824	N	N	N	N
99	20230713	150453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1408	17	2	1.22	42739952	30316	44.97	1407	1423	1398	1808	974	1391	1409.82	1.14	0	-544	1452	1421	1406	1375	1360	1414	1368	99	417	500	910	1	1	19784735	279	-9.08	1.19	12	0.15	-155.00	1181.00	2587	20220817	-45.57	1117	20230307	26.05	2345	-39.96	20230509	1117	26.05	20230307	2345	-39.96	20230509	293	380.55	20230307	0.03	N	050090	500	98 억	225824	N	N	N	N
100	20230713	140453	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1409	18	2	1.29	35210058	24975	37.05	1407	1423	1398	1808	974	1391	1409.81	1.14	0	-1531	1452	1421	1406	1375	1360	1414	1368	99	417	500	910	1	1	19784735	279	-9.09	1.19	12	0.13	-155.00	1181.00	2587	20220817	-45.54	1117	20230307	26.14	2345	-39.91	20230509	1117	26.14	20230307	2345	-39.91	20230509	293	380.89	20230307	0.03	N	050090	500	98 억	225824	N	N	N	N
101	20230713	130455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1408	17	2	1.22	30286307	21476	31.86	1407	1423	1398	1808	974	1391	1410.24	1.14	0	-1843	1452	1421	1406	1375	1360	1414	1368	99	417	500	910	1	1	19784735	279	-9.08	1.19	12	0.11	-155.00	1181.00	2587	20220817	-45.57	1117	20230307	26.05	2345	-39.96	20230509	1117	26.05	20230307	2345	-39.96	20230509	293	380.55	20230307	0.03	N	050090	500	98 억	225824	N	N	N	N
102	20230713	120452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1409	18	2	1.29	26718643	18943	28.10	1407	1423	1398	1808	974	1391	1410.48	1.14	0	-3537	1452	1421	1406	1375	1360	1414	1368	99	417	500	910	1	1	19784735	279	-9.09	1.19	12	0.10	-155.00	1181.00	2587	20220817	-45.54	1117	20230307	26.14	2345	-39.91	20230509	1117	26.14	20230307	2345	-39.91	20230509	293	380.89	20230307	0.03	N	050090	500	98 억	225824	N	N	N	N
103	20230713	110456	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1410	19	2	1.37	17651025	12479	18.51	1407	1423	1400	1808	974	1391	1414.46	1.14	0	-2569	1452	1421	1406	1375	1360	1414	1368	99	417	500	910	1	1	19784735	279	-9.10	1.19	12	0.06	-155.00	1181.00	2587	20220817	-45.50	1117	20230307	26.23	2345	-39.87	20230509	1117	26.23	20230307	2345	-39.87	20230509	293	381.23	20230307	0.03	N	050090	500	98 억	225824	N	N	N	N
104	20230713	100455	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1413	22	2	1.58	14884088	10513	15.60	1407	1423	1400	1808	974	1391	1415.78	1.14	0	-2085	1452	1421	1406	1375	1360	1414	1368	99	417	500	910	1	1	19784735	280	-9.12	1.20	12	0.05	-155.00	1181.00	2587	20220817	-45.38	1117	20230307	26.50	2345	-39.74	20230509	1117	26.50	20230307	2345	-39.74	20230509	293	382.25	20230307	0.03	N	050090	500	98 억	225824	N	N	N	N
105	20230713	090415	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1416	25	2	1.80	1459740	1036	1.54	1407	1417	1400	1808	974	1391	1409.02	1.14	0	-85	1452	1421	1406	1375	1360	1414	1368	99	417	500	910	1	1	19784735	280	-9.14	1.20	12	0.01	-155.00	1181.00	2587	20220817	-45.26	1117	20230307	26.77	2345	-39.62	20230509	1117	26.77	20230307	2345	-39.62	20230509	293	383.28	20230307	0.03	N	050090	500	98 억	225824	N	N	N	N
106	20230712	160452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1391	-19	5	-1.35	94337892	67411	217.08	1422	1437	1391	1833	987	1410	1399.44	1.17	0	-4838	1429	1419	1410	1400	1391	1424	1405	99	423	500	930	1	1	19784735	275	-8.97	1.18	12	0.34	-155.00	1181.00	2587	20220817	-46.23	1117	20230307	24.53	2345	-40.68	20230509	1117	24.53	20230307	2345	-40.68	20230509	293	374.74	20230307	0.03	N	050090	500	98 억	230662	N	N	N	N
107	20230712	150449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1393	-17	5	-1.21	85560234	61101	196.76	1422	1437	1393	1833	987	1410	1400.31	1.17	0	-4118	1429	1419	1410	1400	1391	1424	1405	99	423	500	930	1	1	19784735	276	-8.99	1.18	12	0.31	-155.00	1181.00	2587	20220817	-46.15	1117	20230307	24.71	2345	-40.60	20230509	1117	24.71	20230307	2345	-40.60	20230509	293	375.43	20230307	0.03	N	050090	500	98 억	230662	N	N	N	N
108	20230712	140448	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1397	-13	5	-0.92	61837366	44077	141.94	1422	1437	1394	1833	987	1410	1402.94	1.17	0	-3382	1429	1419	1410	1400	1391	1424	1405	99	423	500	930	1	1	19784735	276	-9.01	1.18	12	0.22	-155.00	1181.00	2587	20220817	-46.00	1117	20230307	25.07	2345	-40.43	20230509	1117	25.07	20230307	2345	-40.43	20230509	293	376.79	20230307	0.03	N	050090	500	98 억	230662	N	N	N	N
109	20230712	130451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1395	-15	5	-1.06	57648321	41075	132.27	1422	1437	1394	1833	987	1410	1403.49	1.17	0	-2424	1429	1419	1410	1400	1391	1424	1405	99	423	500	930	1	1	19784735	276	-9.00	1.18	12	0.21	-155.00	1181.00	2587	20220817	-46.08	1117	20230307	24.89	2345	-40.51	20230509	1117	24.89	20230307	2345	-40.51	20230509	293	376.11	20230307	0.03	N	050090	500	98 억	230662	N	N	N	N
110	20230712	120451	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1398	-12	5	-0.85	46570103	33137	106.71	1422	1437	1396	1833	987	1410	1405.38	1.17	0	-2861	1429	1419	1410	1400	1391	1424	1405	99	423	500	930	1	1	19784735	277	-9.02	1.18	12	0.17	-155.00	1181.00	2587	20220817	-45.96	1117	20230307	25.16	2345	-40.38	20230509	1117	25.16	20230307	2345	-40.38	20230509	293	377.13	20230307	0.03	N	050090	500	98 억	230662	N	N	N	N
111	20230712	110450	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1402	-8	5	-0.57	42738041	30398	97.89	1422	1437	1396	1833	987	1410	1405.95	1.17	0	-803	1429	1419	1410	1400	1391	1424	1405	99	423	500	930	1	1	19784735	277	-9.05	1.19	12	0.15	-155.00	1181.00	2587	20220817	-45.81	1117	20230307	25.51	2345	-40.21	20230509	1117	25.51	20230307	2345	-40.21	20230509	293	378.50	20230307	0.03	N	050090	500	98 억	230662	N	N	N	N
112	20230712	100452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1400	-10	5	-0.71	31551994	22393	72.11	1422	1437	1400	1833	987	1410	1409.01	1.17	0	190	1429	1419	1410	1400	1391	1424	1405	99	423	500	930	1	1	19784735	277	-9.03	1.19	12	0.11	-155.00	1181.00	2587	20220817	-45.88	1117	20230307	25.34	2345	-40.30	20230509	1117	25.34	20230307	2345	-40.30	20230509	293	377.82	20230307	0.03	N	050090	500	98 억	230662	N	N	N	N
113	20230712	090452	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1431	21	2	1.49	6091435	4302	13.85	1422	1437	1410	1833	987	1410	1415.95	1.17	0	394	1429	1419	1410	1400	1391	1424	1405	99	423	500	930	1	1	19784735	283	-9.23	1.21	12	0.02	-155.00	1181.00	2587	20220817	-44.68	1117	20230307	28.11	2345	-38.98	20230509	1117	28.11	20230307	2345	-38.98	20230509	293	388.40	20230307	0.03	N	050090	500	98 억	230662	N	N	N	N
114	20230711	160444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1410	9	2	0.64	43766745	31051	41.81	1401	1420	1401	1821	981	1401	1409.51	1.18	0	-2623	1484	1442	1409	1367	1334	1463	1388	99	420	500	920	1	1	19784735	279	-9.10	1.19	12	0.16	-155.00	1181.00	2587	20220817	-45.50	1117	20230307	26.23	2345	-39.87	20230509	1117	26.23	20230307	2345	-39.87	20230509	293	381.23	20230307	0.03	N	050090	500	98 억	233263	N	N	N	N
115	20230711	150444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1409	8	2	0.57	40099929	28449	38.31	1401	1420	1401	1821	981	1401	1409.54	1.18	0	-3896	1484	1442	1409	1367	1334	1463	1388	99	420	500	920	1	1	19784735	279	-9.09	1.19	12	0.14	-155.00	1181.00	2587	20220817	-45.54	1117	20230307	26.14	2345	-39.91	20230509	1117	26.14	20230307	2345	-39.91	20230509	293	380.89	20230307	0.03	N	050090	500	98 억	233263	N	N	N	N
116	20230711	140443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1409	8	2	0.57	39309212	27887	37.55	1401	1420	1401	1821	981	1401	1409.59	1.18	0	-3889	1484	1442	1409	1367	1334	1463	1388	99	420	500	920	1	1	19784735	279	-9.09	1.19	12	0.14	-155.00	1181.00	2587	20220817	-45.54	1117	20230307	26.14	2345	-39.91	20230509	1117	26.14	20230307	2345	-39.91	20230509	293	380.89	20230307	0.03	N	050090	500	98 억	233263	N	N	N	N
117	20230711	130436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1411	10	2	0.71	31464123	22323	30.06	1401	1420	1401	1821	981	1401	1409.49	1.18	0	-3878	1484	1442	1409	1367	1334	1463	1388	99	420	500	920	1	1	19784735	279	-9.10	1.19	12	0.11	-155.00	1181.00	2587	20220817	-45.46	1117	20230307	26.32	2345	-39.83	20230509	1117	26.32	20230307	2345	-39.83	20230509	293	381.57	20230307	0.03	N	050090	500	98 억	233263	N	N	N	N
118	20230711	120447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1413	12	2	0.86	31254006	22174	29.86	1401	1420	1401	1821	981	1401	1409.49	1.18	0	-3866	1484	1442	1409	1367	1334	1463	1388	99	420	500	920	1	1	19784735	280	-9.12	1.20	12	0.11	-155.00	1181.00	2587	20220817	-45.38	1117	20230307	26.50	2345	-39.74	20230509	1117	26.50	20230307	2345	-39.74	20230509	293	382.25	20230307	0.03	N	050090	500	98 억	233263	N	N	N	N
119	20230711	110449	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1410	9	2	0.64	25734175	18245	24.57	1401	1420	1401	1821	981	1401	1410.48	1.18	0	-3676	1484	1442	1409	1367	1334	1463	1388	99	420	500	920	1	1	19784735	279	-9.10	1.19	12	0.09	-155.00	1181.00	2587	20220817	-45.50	1117	20230307	26.23	2345	-39.87	20230509	1117	26.23	20230307	2345	-39.87	20230509	293	381.23	20230307	0.03	N	050090	500	98 억	233263	N	N	N	N
120	20230711	100447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1408	7	2	0.50	24604290	17440	23.48	1401	1420	1401	1821	981	1401	1410.80	1.18	0	-3623	1484	1442	1409	1367	1334	1463	1388	99	420	500	920	1	1	19784735	279	-9.08	1.19	12	0.09	-155.00	1181.00	2587	20220817	-45.57	1117	20230307	26.05	2345	-39.96	20230509	1117	26.05	20230307	2345	-39.96	20230509	293	380.55	20230307	0.03	N	050090	500	98 억	233263	N	N	N	N
121	20230711	090446	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1418	17	2	1.21	6005725	4268	5.75	1401	1420	1401	1821	981	1401	1407.15	1.18	0	2807	1484	1442	1409	1367	1334	1463	1388	99	420	500	920	1	1	19784735	281	-9.15	1.20	12	0.02	-155.00	1181.00	2587	20220817	-45.19	1117	20230307	26.95	2345	-39.53	20230509	1117	26.95	20230307	2345	-39.53	20230509	293	383.96	20230307	0.03	N	050090	500	98 억	233263	N	N	N	N
122	20230710	160444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1401	2	2	0.14	104458786	74181	110.14	1399	1451	1376	1818	980	1399	1408.16	1.19	0	-2646	1433	1416	1404	1387	1375	1410	1381	99	419	500	920	1	1	19784735	277	-9.04	1.19	12	0.37	-155.00	1181.00	2587	20220817	-45.84	1117	20230307	25.43	2345	-40.26	20230509	1117	25.43	20230307	2345	-40.26	20230509	293	378.16	20230307	0.03	N	050090	500	98 억	235909	N	N	N	N
123	20230710	150443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1420	21	2	1.50	99415892	70587	104.80	1399	1451	1376	1818	980	1399	1408.42	1.19	0	-2396	1433	1416	1404	1387	1375	1410	1381	99	419	500	920	1	1	19784735	281	-9.16	1.20	12	0.36	-155.00	1181.00	2587	20220817	-45.11	1117	20230307	27.13	2345	-39.45	20230509	1117	27.13	20230307	2345	-39.45	20230509	293	384.64	20230307	0.03	N	050090	500	98 억	235909	N	N	N	N
124	20230710	140440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1404	5	2	0.36	79269741	56475	83.85	1399	1451	1376	1818	980	1399	1403.63	1.19	0	1347	1433	1416	1404	1387	1375	1410	1381	99	419	500	920	1	1	19784735	278	-9.06	1.19	12	0.29	-155.00	1181.00	2587	20220817	-45.73	1117	20230307	25.69	2345	-40.13	20230509	1117	25.69	20230307	2345	-40.13	20230509	293	379.18	20230307	0.03	N	050090	500	98 억	235909	N	N	N	N
125	20230710	130436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1401	2	2	0.14	76653854	54605	81.08	1399	1451	1376	1818	980	1399	1403.79	1.19	0	506	1433	1416	1404	1387	1375	1410	1381	99	419	500	920	1	1	19784735	277	-9.04	1.19	12	0.28	-155.00	1181.00	2587	20220817	-45.84	1117	20230307	25.43	2345	-40.26	20230509	1117	25.43	20230307	2345	-40.26	20230509	293	378.16	20230307	0.03	N	050090	500	98 억	235909	N	N	N	N
126	20230710	120444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1397	-2	5	-0.14	75484366	53770	79.84	1399	1451	1376	1818	980	1399	1403.84	1.19	0	381	1433	1416	1404	1387	1375	1410	1381	99	419	500	920	1	1	19784735	276	-9.01	1.18	12	0.27	-155.00	1181.00	2587	20220817	-46.00	1117	20230307	25.07	2345	-40.43	20230509	1117	25.07	20230307	2345	-40.43	20230509	293	376.79	20230307	0.03	N	050090	500	98 억	235909	N	N	N	N
127	20230710	110445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1399	0	3	0.00	71764524	51105	75.88	1399	1451	1376	1818	980	1399	1404.26	1.19	0	-1351	1433	1416	1404	1387	1375	1410	1381	99	419	500	920	1	1	19784735	277	-9.03	1.18	12	0.26	-155.00	1181.00	2587	20220817	-45.92	1117	20230307	25.25	2345	-40.34	20230509	1117	25.25	20230307	2345	-40.34	20230509	293	377.47	20230307	0.03	N	050090	500	98 억	235909	N	N	N	N
128	20230710	100445	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1401	2	2	0.14	64234901	45742	67.92	1399	1451	1376	1818	980	1399	1404.29	1.19	0	-3973	1433	1416	1404	1387	1375	1410	1381	99	419	500	920	1	1	19784735	277	-9.04	1.19	12	0.23	-155.00	1181.00	2587	20220817	-45.84	1117	20230307	25.43	2345	-40.26	20230509	1117	25.43	20230307	2345	-40.26	20230509	293	378.16	20230307	0.03	N	050090	500	98 억	235909	N	N	N	N
129	20230710	090440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1433	34	2	2.43	24333243	17348	25.76	1399	1434	1392	1818	980	1399	1402.65	1.19	0	-3678	1433	1416	1404	1387	1375	1410	1381	99	419	500	920	1	1	19784735	284	-9.25	1.21	12	0.09	-155.00	1181.00	2587	20220817	-44.61	1117	20230307	28.29	2345	-38.89	20230509	1117	28.29	20230307	2345	-38.89	20230509	293	389.08	20230307	0.03	N	050090	500	98 억	235909	N	N	N	N
130	20230707	160438	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1399	-22	5	-1.55	94068747	67151	185.31	1412	1421	1392	1847	995	1421	1400.85	1.16	0	5795	1459	1439	1427	1407	1395	1434	1402	99	426	500	930	1	1	19784735	277	-9.03	1.18	12	0.34	-155.00	1181.00	2587	20220817	-45.92	1117	20230307	25.25	2345	-40.34	20230509	1117	25.25	20230307	2345	-40.34	20230509	293	377.47	20230307	0.03	N	050090	500	98 억	230093	N	N	N	N
131	20230707	150440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1401	-20	5	-1.41	88693822	63305	174.69	1412	1421	1392	1847	995	1421	1401.06	1.16	0	5841	1459	1439	1427	1407	1395	1434	1402	99	426	500	930	1	1	19784735	277	-9.04	1.19	12	0.32	-155.00	1181.00	2587	20220817	-45.84	1117	20230307	25.43	2345	-40.26	20230509	1117	25.43	20230307	2345	-40.26	20230509	293	378.16	20230307	0.03	N	050090	500	98 억	230093	N	N	N	N
132	20230707	140447	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1407	-14	5	-0.99	42514285	30216	83.38	1412	1421	1392	1847	995	1421	1407.01	1.16	0	3541	1459	1439	1427	1407	1395	1434	1402	99	426	500	930	1	1	19784735	278	-9.08	1.19	12	0.15	-155.00	1181.00	2587	20220817	-45.61	1117	20230307	25.96	2345	-40.00	20230509	1117	25.96	20230307	2345	-40.00	20230509	293	380.20	20230307	0.03	N	050090	500	98 억	230093	N	N	N	N
133	20230707	130443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1406	-15	5	-1.06	37162543	26391	72.83	1412	1421	1392	1847	995	1421	1408.15	1.16	0	337	1459	1439	1427	1407	1395	1434	1402	99	426	500	930	1	1	19784735	278	-9.07	1.19	12	0.13	-155.00	1181.00	2587	20220817	-45.65	1117	20230307	25.87	2345	-40.04	20230509	1117	25.87	20230307	2345	-40.04	20230509	293	379.86	20230307	0.03	N	050090	500	98 억	230093	N	N	N	N
134	20230707	120443	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1410	-11	5	-0.77	34166009	24254	66.93	1412	1421	1392	1847	995	1421	1408.68	1.16	0	2084	1459	1439	1427	1407	1395	1434	1402	99	426	500	930	1	1	19784735	279	-9.10	1.19	12	0.12	-155.00	1181.00	2587	20220817	-45.50	1117	20230307	26.23	2345	-39.87	20230509	1117	26.23	20230307	2345	-39.87	20230509	293	381.23	20230307	0.03	N	050090	500	98 억	230093	N	N	N	N
135	20230707	110444	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1410	-11	5	-0.77	30467240	21608	59.63	1412	1421	1392	1847	995	1421	1410.00	1.16	0	2117	1459	1439	1427	1407	1395	1434	1402	99	426	500	930	1	1	19784735	279	-9.10	1.19	12	0.11	-155.00	1181.00	2587	20220817	-45.50	1117	20230307	26.23	2345	-39.87	20230509	1117	26.23	20230307	2345	-39.87	20230509	293	381.23	20230307	0.03	N	050090	500	98 억	230093	N	N	N	N
136	20230707	100440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1412	-9	5	-0.63	11347277	8082	22.30	1412	1413	1392	1847	995	1421	1404.02	1.16	0	-1546	1459	1439	1427	1407	1395	1434	1402	99	426	500	930	1	1	19784735	279	-9.11	1.20	12	0.04	-155.00	1181.00	2587	20220817	-45.42	1117	20230307	26.41	2345	-39.79	20230509	1117	26.41	20230307	2345	-39.79	20230509	293	381.91	20230307	0.03	N	050090	500	98 억	230093	N	N	N	N
137	20230707	090439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1412	-9	5	-0.63	639256	453	1.25	1412	1412	1410	1847	995	1421	1411.16	1.16	0	-240	1459	1439	1427	1407	1395	1434	1402	99	426	500	930	1	1	19784735	279	-9.11	1.20	12	0.00	-155.00	1181.00	2587	20220817	-45.42	1117	20230307	26.41	2345	-39.79	20230509	1117	26.41	20230307	2345	-39.79	20230509	293	381.91	20230307	0.03	N	050090	500	98 억	230093	N	N	N	N
138	20230706	160439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1421	-23	5	-1.59	51817745	36223	72.83	1447	1447	1415	1877	1011	1444	1430.53	1.24	0	-14748	1542	1493	1462	1413	1382	1477	1397	99	433	500	950	1	1	19784735	281	-9.17	1.20	12	0.18	-155.00	1181.00	2587	20220817	-45.07	1117	20230307	27.22	2345	-39.40	20230509	1117	27.22	20230307	2345	-39.40	20230509	293	384.98	20230307	0.03	N	050090	500	98 억	244841	N	N	N	N
139	20230706	150440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1427	-17	5	-1.18	50380993	35212	70.80	1447	1447	1415	1877	1011	1444	1430.79	1.24	0	-14391	1542	1493	1462	1413	1382	1477	1397	99	433	500	950	1	1	19784735	282	-9.21	1.21	12	0.18	-155.00	1181.00	2587	20220817	-44.84	1117	20230307	27.75	2345	-39.15	20230509	1117	27.75	20230307	2345	-39.15	20230509	293	387.03	20230307	0.03	N	050090	500	98 억	244841	N	N	N	N
140	20230706	140440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1427	-17	5	-1.18	46704499	32630	65.61	1447	1447	1415	1877	1011	1444	1431.34	1.24	0	-14112	1542	1493	1462	1413	1382	1477	1397	99	433	500	950	1	1	19784735	282	-9.21	1.21	12	0.16	-155.00	1181.00	2587	20220817	-44.84	1117	20230307	27.75	2345	-39.15	20230509	1117	27.75	20230307	2345	-39.15	20230509	293	387.03	20230307	0.03	N	050090	500	98 억	244841	N	N	N	N
141	20230706	130440	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1430	-14	5	-0.97	46202154	32278	64.90	1447	1447	1415	1877	1011	1444	1431.38	1.24	0	-13819	1542	1493	1462	1413	1382	1477	1397	99	433	500	950	1	1	19784735	283	-9.23	1.21	12	0.16	-155.00	1181.00	2587	20220817	-44.72	1117	20230307	28.02	2345	-39.02	20230509	1117	28.02	20230307	2345	-39.02	20230509	293	388.05	20230307	0.03	N	050090	500	98 억	244841	N	N	N	N
142	20230706	120439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1442	-2	5	-0.14	42963041	30007	60.33	1447	1447	1415	1877	1011	1444	1431.77	1.24	0	-13045	1542	1493	1462	1413	1382	1477	1397	99	433	500	950	1	1	19784735	285	-9.30	1.22	12	0.15	-155.00	1181.00	2587	20220817	-44.26	1117	20230307	29.10	2345	-38.51	20230509	1117	29.10	20230307	2345	-38.51	20230509	293	392.15	20230307	0.03	N	050090	500	98 억	244841	N	N	N	N
143	20230706	110442	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1427	-17	5	-1.18	36784244	25684	51.64	1447	1447	1415	1877	1011	1444	1432.19	1.24	0	-12345	1542	1493	1462	1413	1382	1477	1397	99	433	500	950	1	1	19784735	282	-9.21	1.21	12	0.13	-155.00	1181.00	2587	20220817	-44.84	1117	20230307	27.75	2345	-39.15	20230509	1117	27.75	20230307	2345	-39.15	20230509	293	387.03	20230307	0.03	N	050090	500	98 억	244841	N	N	N	N
144	20230706	100439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1440	-4	5	-0.28	26887710	18737	37.67	1447	1447	1425	1877	1011	1444	1435.01	1.24	0	-9340	1542	1493	1462	1413	1382	1477	1397	99	433	500	950	1	1	19784735	285	-9.29	1.22	12	0.09	-155.00	1181.00	2587	20220817	-44.34	1117	20230307	28.92	2345	-38.59	20230509	1117	28.92	20230307	2345	-38.59	20230509	293	391.47	20230307	0.03	N	050090	500	98 억	244841	N	N	N	N
145	20230706	090439	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1437	-7	5	-0.48	12124398	8401	16.89	1447	1447	1437	1877	1011	1444	1443.21	1.24	0	-6853	1542	1493	1462	1413	1382	1477	1397	99	433	500	950	1	1	19784735	284	-9.27	1.22	12	0.04	-155.00	1181.00	2587	20220817	-44.45	1117	20230307	28.65	2345	-38.72	20230509	1117	28.65	20230307	2345	-38.72	20230509	293	390.44	20230307	0.03	N	050090	500	98 억	244841	N	N	N	N
146	20230705	160437	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1444	-36	5	-2.43	72106257	49735	66.46	1511	1511	1431	1924	1036	1480	1449.81	1.29	0	-11004	1588	1534	1487	1433	1386	1510	1409	99	444	500	970	1	1	19784735	286	-9.32	1.22	12	0.25	-155.00	1181.00	2587	20220817	-44.18	1117	20230307	29.27	2345	-38.42	20230509	1117	29.27	20230307	2345	-38.42	20230509	293	392.83	20230307	0.03	N	050090	500	98 억	255721	N	N	N	N
147	20230705	150436	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1441	-39	5	-2.64	67698609	46671	62.37	1511	1511	1435	1924	1036	1480	1450.55	1.29	0	-9186	1588	1534	1487	1433	1386	1510	1409	99	444	500	970	1	1	19784735	285	-9.30	1.22	12	0.24	-155.00	1181.00	2587	20220817	-44.30	1117	20230307	29.01	2345	-38.55	20230509	1117	29.01	20230307	2345	-38.55	20230509	293	391.81	20230307	0.03	N	050090	500	98 억	255721	N	N	N	N
148	20230705	140432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1447	-33	5	-2.23	64480137	44433	59.38	1511	1511	1439	1924	1036	1480	1451.18	1.29	0	-8897	1588	1534	1487	1433	1386	1510	1409	99	444	500	970	1	1	19784735	286	-9.34	1.23	12	0.22	-155.00	1181.00	2587	20220817	-44.07	1117	20230307	29.54	2345	-38.29	20230509	1117	29.54	20230307	2345	-38.29	20230509	293	393.86	20230307	0.03	N	050090	500	98 억	255721	N	N	N	N
149	20230705	130432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1444	-36	5	-2.43	58284059	40134	53.63	1511	1511	1441	1924	1036	1480	1452.24	1.29	0	-4656	1588	1534	1487	1433	1386	1510	1409	99	444	500	970	1	1	19784735	286	-9.32	1.22	12	0.20	-155.00	1181.00	2587	20220817	-44.18	1117	20230307	29.27	2345	-38.42	20230509	1117	29.27	20230307	2345	-38.42	20230509	293	392.83	20230307	0.03	N	050090	500	98 억	255721	N	N	N	N
150	20230705	120431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1447	-33	5	-2.23	31421343	21518	28.76	1511	1511	1444	1924	1036	1480	1460.24	1.29	0	-6428	1588	1534	1487	1433	1386	1510	1409	99	444	500	970	1	1	19784735	286	-9.34	1.23	12	0.11	-155.00	1181.00	2587	20220817	-44.07	1117	20230307	29.54	2345	-38.29	20230509	1117	29.54	20230307	2345	-38.29	20230509	293	393.86	20230307	0.03	N	050090	500	98 억	255721	N	N	N	N
151	20230705	110435	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1447	-33	5	-2.23	25276659	17274	23.08	1511	1511	1444	1924	1036	1480	1463.28	1.29	0	-6324	1588	1534	1487	1433	1386	1510	1409	99	444	500	970	1	1	19784735	286	-9.34	1.23	12	0.09	-155.00	1181.00	2587	20220817	-44.07	1117	20230307	29.54	2345	-38.29	20230509	1117	29.54	20230307	2345	-38.29	20230509	293	393.86	20230307	0.03	N	050090	500	98 억	255721	N	N	N	N
152	20230705	100434	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1447	-33	5	-2.23	18147535	12339	16.49	1511	1511	1446	1924	1036	1480	1470.75	1.29	0	-2860	1588	1534	1487	1433	1386	1510	1409	99	444	500	970	1	1	19784735	286	-9.34	1.23	12	0.06	-155.00	1181.00	2587	20220817	-44.07	1117	20230307	29.54	2345	-38.29	20230509	1117	29.54	20230307	2345	-38.29	20230509	293	393.86	20230307	0.03	N	050090	500	98 억	255721	N	N	N	N
153	20230705	090433	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1473	-7	5	-0.47	7755465	5213	6.97	1511	1511	1473	1924	1036	1480	1487.72	1.29	0	-1691	1588	1534	1487	1433	1386	1510	1409	99	444	500	970	1	1	19784735	291	-9.50	1.25	12	0.03	-155.00	1181.00	2587	20220817	-43.06	1117	20230307	31.87	2345	-37.19	20230509	1117	31.87	20230307	2345	-37.19	20230509	293	402.73	20230307	0.03	N	050090	500	98 억	255721	N	N	N	N
154	20230704	160432	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1480	-30	5	-1.99	110923514	74829	60.09	1535	1541	1440	1963	1057	1510	1482.36	1.36	0	-14107	1560	1535	1490	1465	1420	1547	1477	99	453	500	990	1	1	19784735	293	-9.55	1.25	12	0.38	-155.00	1181.00	2587	20220817	-42.79	1117	20230307	32.50	2345	-36.89	20230509	1117	32.50	20230307	2345	-36.89	20230509	293	405.12	20230307	0.03	N	050090	500	98 억	269112	N	N	N	N
155	20230704	150427	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1473	-37	5	-2.45	108108624	72926	58.56	1535	1541	1440	1963	1057	1510	1482.44	1.36	0	-13448	1560	1535	1490	1465	1420	1547	1477	99	453	500	990	1	1	19784735	291	-9.50	1.25	12	0.37	-155.00	1181.00	2587	20220817	-43.06	1117	20230307	31.87	2345	-37.19	20230509	1117	31.87	20230307	2345	-37.19	20230509	293	402.73	20230307	0.03	N	050090	500	98 억	269112	N	N	N	N
156	20230704	140431	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1473	-37	5	-2.45	98088988	66122	53.10	1535	1541	1440	1963	1057	1510	1483.45	1.36	0	-9576	1560	1535	1490	1465	1420	1547	1477	99	453	500	990	1	1	19784735	291	-9.50	1.25	12	0.33	-155.00	1181.00	2587	20220817	-43.06	1117	20230307	31.87	2345	-37.19	20230509	1117	31.87	20230307	2345	-37.19	20230509	293	402.73	20230307	0.03	N	050090	500	98 억	269112	N	N	N	N
157	20230704	130425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1465	-45	5	-2.98	95041909	64049	51.43	1535	1541	1440	1963	1057	1510	1483.89	1.36	0	-9497	1560	1535	1490	1465	1420	1547	1477	99	453	500	990	1	1	19784735	290	-9.45	1.24	12	0.32	-155.00	1181.00	2587	20220817	-43.37	1117	20230307	31.15	2345	-37.53	20230509	1117	31.15	20230307	2345	-37.53	20230509	293	400.00	20230307	0.03	N	050090	500	98 억	269112	N	N	N	N
158	20230704	120428	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1465	-45	5	-2.98	93551875	63034	50.62	1535	1541	1440	1963	1057	1510	1484.15	1.36	0	-9197	1560	1535	1490	1465	1420	1547	1477	99	453	500	990	1	1	19784735	290	-9.45	1.24	12	0.32	-155.00	1181.00	2587	20220817	-43.37	1117	20230307	31.15	2345	-37.53	20230509	1117	31.15	20230307	2345	-37.53	20230509	293	400.00	20230307	0.03	N	050090	500	98 억	269112	N	N	N	N
159	20230704	110425	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1469	-41	5	-2.72	88739940	59761	47.99	1535	1541	1440	1963	1057	1510	1484.91	1.36	0	-8248	1560	1535	1490	1465	1420	1547	1477	99	453	500	990	1	1	19784735	291	-9.48	1.24	12	0.30	-155.00	1181.00	2587	20220817	-43.22	1117	20230307	31.51	2345	-37.36	20230509	1117	31.51	20230307	2345	-37.36	20230509	293	401.37	20230307	0.03	N	050090	500	98 억	269112	N	N	N	N
160	20230704	100424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1477	-33	5	-2.19	69877160	46872	37.64	1535	1541	1440	1963	1057	1510	1490.81	1.36	0	-9791	1560	1535	1490	1465	1420	1547	1477	99	453	500	990	1	1	19784735	292	-9.53	1.25	12	0.24	-155.00	1181.00	2587	20220817	-42.91	1117	20230307	32.23	2345	-37.01	20230509	1117	32.23	20230307	2345	-37.01	20230509	293	404.10	20230307	0.03	N	050090	500	98 억	269112	N	N	N	N
161	20230704	090424	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1511	1	2	0.07	9176003	6039	4.85	1535	1541	1511	1963	1057	1510	1519.46	1.36	0	357	1560	1535	1490	1465	1420	1547	1477	99	453	500	990	1	1	19784735	299	-9.75	1.28	12	0.03	-155.00	1181.00	2587	20220817	-41.59	1117	20230307	35.27	2345	-35.57	20230509	1117	35.27	20230307	2345	-35.57	20230509	293	415.70	20230307	0.03	N	050090	500	98 억	269112	N	N	N	N
162	20230703	160420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1510	73	2	5.08	183433079	122998	140.21	1445	1515	1445	1868	1006	1437	1491.30	1.26	0	20268	1467	1452	1427	1412	1387	1459	1419	99	431	500	940	1	1	19784735	299	-9.74	1.28	12	0.62	-155.00	1181.00	2587	20220817	-41.63	1117	20230307	35.18	2345	-35.61	20230509	1117	35.18	20230307	2345	-35.61	20230509	293	415.36	20230307	0.04	N	050090	500	98 억	249500	N	N	N	N
163	20230703	150423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1505	68	2	4.73	174268121	116917	133.28	1445	1515	1445	1868	1006	1437	1490.53	1.26	0	19470	1467	1452	1427	1412	1387	1459	1419	99	431	500	940	1	1	19784735	298	-9.71	1.27	12	0.59	-155.00	1181.00	2587	20220817	-41.82	1117	20230307	34.74	2345	-35.82	20230509	1117	34.74	20230307	2345	-35.82	20230509	293	413.65	20230307	0.04	N	050090	500	98 억	249500	N	N	N	N
164	20230703	140422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1505	68	2	4.73	134485178	90524	103.19	1445	1515	1445	1868	1006	1437	1485.63	1.26	0	20441	1467	1452	1427	1412	1387	1459	1419	99	431	500	940	1	1	19784735	298	-9.71	1.27	12	0.46	-155.00	1181.00	2587	20220817	-41.82	1117	20230307	34.74	2345	-35.82	20230509	1117	34.74	20230307	2345	-35.82	20230509	293	413.65	20230307	0.04	N	050090	500	98 억	249500	N	N	N	N
165	20230703	130422	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1461	24	2	1.67	29727692	20347	23.19	1445	1478	1445	1868	1006	1437	1461.04	1.26	0	2186	1467	1452	1427	1412	1387	1459	1419	99	431	500	940	1	1	19784735	289	-9.43	1.24	12	0.10	-155.00	1181.00	2587	20220817	-43.53	1117	20230307	30.80	2345	-37.70	20230509	1117	30.80	20230307	2345	-37.70	20230509	293	398.63	20230307	0.04	N	050090	500	98 억	249500	N	N	N	N
166	20230703	120423	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1462	25	2	1.74	26397994	18061	20.59	1445	1478	1445	1868	1006	1437	1461.60	1.26	0	2384	1467	1452	1427	1412	1387	1459	1419	99	431	500	940	1	1	19784735	289	-9.43	1.24	12	0.09	-155.00	1181.00	2587	20220817	-43.49	1117	20230307	30.89	2345	-37.65	20230509	1117	30.89	20230307	2345	-37.65	20230509	293	398.98	20230307	0.04	N	050090	500	98 억	249500	N	N	N	N
167	20230703	110420	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1452	15	2	1.04	21458597	14679	16.73	1445	1478	1445	1868	1006	1437	1461.86	1.26	0	2338	1467	1452	1427	1412	1387	1459	1419	99	431	500	940	1	1	19784735	287	-9.37	1.23	12	0.07	-155.00	1181.00	2587	20220817	-43.87	1117	20230307	29.99	2345	-38.08	20230509	1117	29.99	20230307	2345	-38.08	20230509	293	395.56	20230307	0.04	N	050090	500	98 억	249500	N	N	N	N
168	20230703	100414	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1457	20	2	1.39	19034943	13010	14.83	1445	1478	1445	1868	1006	1437	1463.10	1.26	0	2142	1467	1452	1427	1412	1387	1459	1419	99	431	500	940	1	1	19784735	288	-9.40	1.23	12	0.07	-155.00	1181.00	2587	20220817	-43.68	1117	20230307	30.44	2345	-37.87	20230509	1117	30.44	20230307	2345	-37.87	20230509	293	397.27	20230307	0.04	N	050090	500	98 억	249500	N	N	N	N
169	20230703	090416	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	1476	39	2	2.71	4226460	2891	3.30	1445	1478	1445	1868	1006	1437	1461.94	1.26	0	-395	1467	1452	1427	1412	1387	1459	1419	99	431	500	940	1	1	19784735	292	-9.52	1.25	12	0.01	-155.00	1181.00	2587	20220817	-42.95	1117	20230307	32.14	2345	-37.06	20230509	1117	32.14	20230307	2345	-37.06	20230509	293	403.75	20230307	0.04	N	050090	500	98 억	249500	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History