KissMeData/190510/price/prices-20230701.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160911	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	15000	20	2	0.13	3216372800	213997	83.25	15050	15230	14790	19470	10490	14980	15030.06	2.12	0	12266	15346	15162	14876	14692	14406	15255	14785	83	4490	500	10780	10	1	16252384	2438	7.08	1.94	12	1.32	2119.00	7719.00	19940	20230203	-24.77	9510	20220822	57.73	19940	-24.77	20230203	13070	14.77	20230726	19940	-24.77	20230203	9510	57.73	20220822	7.79	N	190510	500	83 억	345253	N	N	100	N	N
3	20230731	150913	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14980	0	3	0.00	3061257470	203651	79.23	15050	15230	14790	19470	10490	14980	15031.95	2.12	0	11651	15346	15162	14876	14692	14406	15255	14785	83	4490	500	10780	10	1	16252384	2435	7.07	1.94	12	1.25	2119.00	7719.00	19940	20230203	-24.87	9510	20220822	57.52	19940	-24.87	20230203	13070	14.61	20230726	19940	-24.87	20230203	9510	57.52	20220822	7.79	N	190510	500	83 억	345253	N	N	50	N	N
4	20230731	140916	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14950	-30	5	-0.20	2730835300	181536	70.62	15050	15230	14790	19470	10490	14980	15043.04	2.12	0	13541	15346	15162	14876	14692	14406	15255	14785	83	4490	500	10780	10	1	16252384	2430	7.06	1.94	12	1.12	2119.00	7719.00	19940	20230203	-25.03	9510	20220822	57.20	19940	-25.03	20230203	13070	14.38	20230726	19940	-25.03	20230203	9510	57.20	20220822	7.79	N	190510	500	83 억	345253	N	N	50	N	N
5	20230731	130916	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14990	10	2	0.07	2489097930	165355	64.33	15050	15230	14790	19470	10490	14980	15053.18	2.12	0	13880	15346	15162	14876	14692	14406	15255	14785	83	4490	500	10780	10	1	16252384	2436	7.07	1.94	12	1.02	2119.00	7719.00	19940	20230203	-24.82	9510	20220822	57.62	19940	-24.82	20230203	13070	14.69	20230726	19940	-24.82	20230203	9510	57.62	20220822	7.79	N	190510	500	83 억	345253	N	N	50	N	N
6	20230731	120924	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	15050	70	2	0.47	2263374390	150301	58.47	15050	15230	14790	19470	10490	14980	15059.10	2.12	0	14701	15346	15162	14876	14692	14406	15255	14785	83	4490	500	10780	10	1	16252384	2446	7.10	1.95	12	0.92	2119.00	7719.00	19940	20230203	-24.52	9510	20220822	58.25	19940	-24.52	20230203	13070	15.15	20230726	19940	-24.52	20230203	9510	58.25	20220822	7.79	N	190510	500	83 억	345253	N	N	50	N	N
7	20230731	110927	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	15140	160	2	1.07	2044762090	135799	52.83	15050	15230	14790	19470	10490	14980	15057.44	2.12	0	13884	15346	15162	14876	14692	14406	15255	14785	83	4490	500	10780	10	1	16252384	2461	7.14	1.96	12	0.84	2119.00	7719.00	19940	20230203	-24.07	9510	20220822	59.20	19940	-24.07	20230203	13070	15.84	20230726	19940	-24.07	20230203	9510	59.20	20220822	7.79	N	190510	500	83 억	345253	N	N	50	N	N
8	20230731	100924	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	15160	180	2	1.20	1336387450	88965	34.61	15050	15230	14790	19470	10490	14980	15021.63	2.12	0	9980	15346	15162	14876	14692	14406	15255	14785	83	4490	500	10780	10	1	16252384	2464	7.15	1.96	12	0.55	2119.00	7719.00	19940	20230203	-23.97	9510	20220822	59.41	19940	-23.97	20230203	13070	15.99	20230726	19940	-23.97	20230203	9510	59.41	20220822	7.79	N	190510	500	83 억	345253	N	N	50	N	N
9	20230731	090913	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	15060	80	2	0.53	82004060	5450	2.12	15050	15060	15050	19470	10490	14980	15050.39	2.12	0	-1385	15346	15162	14876	14692	14406	15255	14785	83	4490	500	10780	10	1	16252384	2448	7.11	1.95	12	0.03	2119.00	7719.00	19940	20230203	-24.47	9510	20220822	58.36	19940	-24.47	20230203	13070	15.23	20230726	19940	-24.47	20230203	9510	58.36	20220822	7.79	N	190510	500	83 억	345253	N	N	50	N	N
10	20230728	160915	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14980	130	2	0.88	3782568520	254419	63.11	14730	15060	14590	19300	10400	14850	14867.09	1.94	0	27221	15403	15126	14693	14416	13983	15265	14555	83	4450	500	10690	10	1	16252384	2435	7.07	1.94	12	1.57	2119.00	7719.00	19940	20230203	-24.87	9490	20220727	57.85	19940	-24.87	20230203	13070	14.61	20230726	19940	-24.87	20230203	9510	57.52	20220822	7.40	N	190510	500	83 억	314511	N	N	50	N	N
11	20230728	150914	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	15040	190	2	1.28	3542957320	238428	59.14	14730	15060	14590	19300	10400	14850	14859.66	1.94	0	30399	15403	15126	14693	14416	13983	15265	14555	83	4450	500	10690	10	1	16252384	2444	7.10	1.95	12	1.47	2119.00	7719.00	19940	20230203	-24.57	9490	20220727	58.48	19940	-24.57	20230203	13070	15.07	20230726	19940	-24.57	20230203	9510	58.15	20220822	7.40	N	190510	500	83 억	314511	N	N	137	N	N
12	20230728	140912	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14880	30	2	0.20	2918312010	196532	48.75	14730	15020	14590	19300	10400	14850	14849.04	1.94	0	31030	15403	15126	14693	14416	13983	15265	14555	83	4450	500	10690	10	1	16252384	2418	7.02	1.93	12	1.21	2119.00	7719.00	19940	20230203	-25.38	9490	20220727	56.80	19940	-25.38	20230203	13070	13.85	20230726	19940	-25.38	20230203	9510	56.47	20220822	7.40	N	190510	500	83 억	314511	N	N	137	N	N
13	20230728	130915	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14950	100	2	0.67	2371578540	159901	39.66	14730	15020	14590	19300	10400	14850	14831.53	1.94	0	25023	15403	15126	14693	14416	13983	15265	14555	83	4450	500	10690	10	1	16252384	2430	7.06	1.94	12	0.98	2119.00	7719.00	19940	20230203	-25.03	9490	20220727	57.53	19940	-25.03	20230203	13070	14.38	20230726	19940	-25.03	20230203	9510	57.20	20220822	7.40	N	190510	500	83 억	314511	N	N	137	N	N
14	20230728	120913	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14990	140	2	0.94	2077698310	140229	34.78	14730	15020	14590	19300	10400	14850	14816.44	1.94	0	22015	15403	15126	14693	14416	13983	15265	14555	83	4450	500	10690	10	1	16252384	2436	7.07	1.94	12	0.86	2119.00	7719.00	19940	20230203	-24.82	9490	20220727	57.96	19940	-24.82	20230203	13070	14.69	20230726	19940	-24.82	20230203	9510	57.62	20220822	7.40	N	190510	500	83 억	314511	N	N	137	N	N
15	20230728	110920	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14810	-40	5	-0.27	1509714410	102199	25.35	14730	14930	14590	19300	10400	14850	14772.22	1.94	0	9865	15403	15126	14693	14416	13983	15265	14555	83	4450	500	10690	10	1	16252384	2407	6.99	1.92	12	0.63	2119.00	7719.00	19940	20230203	-25.73	9490	20220727	56.06	19940	-25.73	20230203	13070	13.31	20230726	19940	-25.73	20230203	9510	55.73	20220822	7.40	N	190510	500	83 억	314511	N	N	137	N	N
16	20230728	100909	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14750	-100	5	-0.67	1193743910	80829	20.05	14730	14930	14590	19300	10400	14850	14768.65	1.94	0	9362	15403	15126	14693	14416	13983	15265	14555	83	4450	500	10690	10	1	16252384	2397	6.96	1.91	12	0.50	2119.00	7719.00	19940	20230203	-26.03	9490	20220727	55.43	19940	-26.03	20230203	13070	12.85	20230726	19940	-26.03	20230203	9510	55.10	20220822	7.40	N	190510	500	83 억	314511	N	N	137	N	N
17	20230728	090918	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14870	20	2	0.13	296391460	20123	4.99	14730	14930	14590	19300	10400	14850	14728.37	1.94	0	3022	15403	15126	14693	14416	13983	15265	14555	83	4450	500	10690	10	1	16252384	2417	7.02	1.93	12	0.12	2119.00	7719.00	19940	20230203	-25.43	9490	20220727	56.69	19940	-25.43	20230203	13070	13.77	20230726	19940	-25.43	20230203	9510	56.36	20220822	7.40	N	190510	500	83 억	314511	N	N	137	N	N
18	20230727	160911	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14850	170	2	1.16	5804034070	397313	14.32	14680	14970	14260	19080	10280	14680	14607.27	1.82	73863	16580	17153	15916	14493	13256	11833	16535	13875	83	4400	500	10560	10	1	16252384	2413	7.01	1.92	12	2.44	2119.00	7719.00	19940	20230203	-25.53	9480	20220726	56.65	19940	-25.53	20230203	13070	13.62	20230726	19940	-25.53	20230203	9490	56.48	20220727	7.44	N	190510	500	83 억	295999	N	N	137	N	N
19	20230727	150911	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14750	70	2	0.48	5562687450	380990	13.73	14680	14970	14260	19080	10280	14680	14599.76	1.82	73863	13763	17153	15916	14493	13256	11833	16535	13875	83	4400	500	10560	10	1	16252384	2397	6.96	1.91	12	2.34	2119.00	7719.00	19940	20230203	-26.03	9480	20220726	55.59	19940	-26.03	20230203	13070	12.85	20230726	19940	-26.03	20230203	9490	55.43	20220727	7.44	N	190510	500	83 억	295999	N	N	210	N	N
20	20230727	140906	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14680	0	3	0.00	4837616950	331967	11.96	14680	14970	14260	19080	10280	14680	14571.26	1.82	73863	1960	17153	15916	14493	13256	11833	16535	13875	83	4400	500	10560	10	1	16252384	2386	6.93	1.90	12	2.04	2119.00	7719.00	19940	20230203	-26.38	9480	20220726	54.85	19940	-26.38	20230203	13070	12.32	20230726	19940	-26.38	20230203	9490	54.69	20220727	7.44	N	190510	500	83 억	295999	N	N	210	N	N
21	20230727	130906	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14670	-10	5	-0.07	4507242050	309444	11.15	14680	14970	14260	19080	10280	14680	14564.10	1.82	73863	362	17153	15916	14493	13256	11833	16535	13875	83	4400	500	10560	10	1	16252384	2384	6.92	1.90	12	1.90	2119.00	7719.00	19940	20230203	-26.43	9480	20220726	54.75	19940	-26.43	20230203	13070	12.24	20230726	19940	-26.43	20230203	9490	54.58	20220727	7.44	N	190510	500	83 억	295999	N	N	210	N	N
22	20230727	120908	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14580	-100	5	-0.68	4107778180	282160	10.17	14680	14970	14260	19080	10280	14680	14556.56	1.82	73863	-503	17153	15916	14493	13256	11833	16535	13875	83	4400	500	10560	10	1	16252384	2370	6.88	1.89	12	1.74	2119.00	7719.00	19940	20230203	-26.88	9480	20220726	53.80	19940	-26.88	20230203	13070	11.55	20230726	19940	-26.88	20230203	9490	53.64	20220727	7.44	N	190510	500	83 억	295999	N	N	210	N	N
23	20230727	110910	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14740	60	2	0.41	3061748790	211150	7.61	14680	14810	14260	19080	10280	14680	14496.85	1.82	73863	-1809	17153	15916	14493	13256	11833	16535	13875	83	4400	500	10560	10	1	16252384	2396	6.96	1.91	12	1.30	2119.00	7719.00	19940	20230203	-26.08	9480	20220726	55.49	19940	-26.08	20230203	13070	12.78	20230726	19940	-26.08	20230203	9490	55.32	20220727	7.44	N	190510	500	83 억	295999	N	N	210	N	N
24	20230727	100908	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14450	-230	5	-1.57	2176910330	150714	5.43	14680	14680	14260	19080	10280	14680	14437.49	1.82	73863	3683	17153	15916	14493	13256	11833	16535	13875	83	4400	500	10560	10	1	16252384	2348	6.82	1.87	12	0.93	2119.00	7719.00	19940	20230203	-27.53	9480	20220726	52.43	19940	-27.53	20230203	13070	10.56	20230726	19940	-27.53	20230203	9490	52.27	20220727	7.44	N	190510	500	83 억	295999	N	N	210	N	N
25	20230727	090905	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14540	-140	5	-0.95	918989290	63052	2.27	14680	14680	14410	19080	10280	14680	14567.93	1.82	73863	160	17153	15916	14493	13256	11833	16535	13875	83	4400	500	10560	10	1	16252384	2363	6.86	1.88	12	0.39	2119.00	7719.00	19940	20230203	-27.08	9480	20220726	53.38	19940	-27.08	20230203	13070	11.25	20230726	19940	-27.08	20230203	9490	53.21	20220727	7.44	N	190510	500	83 억	295999	N	N	210	N	N
26	20230726	160904	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14680	1290	2	9.63	40659044070	2760612	1140.55	13380	15730	13070	17400	9380	13390	14728.30	1.37	0	73901	14443	13916	13643	13116	12843	13780	12980	83	4010	500	9640	10	1	16252384	2386	6.93	1.90	12	16.99	2119.00	7719.00	19940	20230203	-26.38	9480	20220725	54.85	19940	-26.38	20230203	13070	12.32	20230726	19940	-26.38	20230203	9480	54.85	20220726	7.45	N	190510	500	83 억	222136	N	N	210	N	N
27	20230726	150909	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14360	970	2	7.24	39528733400	2682819	1108.41	13380	15730	13070	17400	9380	13390	14734.03	1.37	0	74794	14443	13916	13643	13116	12843	13780	12980	83	4010	500	9640	10	1	16252384	2334	6.78	1.86	12	16.51	2119.00	7719.00	19940	20230203	-27.98	9480	20220725	51.48	19940	-27.98	20230203	13070	9.87	20230726	19940	-27.98	20230203	9480	51.48	20220726	7.45	N	190510	500	83 억	222136	N	N	503	N	N
28	20230726	140903	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	15210	1820	2	13.59	27885858740	1908049	788.31	13380	15370	13070	17400	9380	13390	14614.85	1.37	0	45124	14443	13916	13643	13116	12843	13780	12980	83	4010	500	9640	10	1	16252384	2472	7.18	1.97	12	11.74	2119.00	7719.00	19940	20230203	-23.72	9480	20220725	60.44	19940	-23.72	20230203	13070	16.37	20230726	19940	-23.72	20230203	9480	60.44	20220726	7.45	N	190510	500	83 억	222136	N	N	503	N	N
29	20230726	130900	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14330	940	2	7.02	22158236620	1524558	629.87	13380	15040	13070	17400	9380	13390	14534.20	1.37	0	54517	14443	13916	13643	13116	12843	13780	12980	83	4010	500	9640	10	1	16252384	2329	6.76	1.86	12	9.38	2119.00	7719.00	19940	20230203	-28.13	9480	20220725	51.16	19940	-28.13	20230203	13070	9.64	20230726	19940	-28.13	20230203	9480	51.16	20220726	7.45	N	190510	500	83 억	222136	N	N	503	N	N
30	20230726	120903	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14570	1180	2	8.81	20888802960	1436924	593.67	13380	15040	13070	17400	9380	13390	14537.17	1.37	0	50377	14443	13916	13643	13116	12843	13780	12980	83	4010	500	9640	10	1	16252384	2368	6.88	1.89	12	8.84	2119.00	7719.00	19940	20230203	-26.93	9480	20220725	53.69	19940	-26.93	20230203	13070	11.48	20230726	19940	-26.93	20230203	9480	53.69	20220726	7.45	N	190510	500	83 억	222136	N	N	503	N	N
31	20230726	110858	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14680	1290	2	9.63	19311832250	1330111	549.54	13380	15040	13070	17400	9380	13390	14518.96	1.37	0	53991	14443	13916	13643	13116	12843	13780	12980	83	4010	500	9640	10	1	16252384	2386	6.93	1.90	12	8.18	2119.00	7719.00	19940	20230203	-26.38	9480	20220725	54.85	19940	-26.38	20230203	13070	12.32	20230726	19940	-26.38	20230203	9480	54.85	20220726	7.45	N	190510	500	83 억	222136	N	N	503	N	N
32	20230726	100906	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14230	840	2	6.27	15572187470	1075117	444.19	13380	15040	13070	17400	9380	13390	14484.18	1.37	0	28888	14443	13916	13643	13116	12843	13780	12980	83	4010	500	9640	10	1	16252384	2313	6.72	1.84	12	6.62	2119.00	7719.00	19940	20230203	-28.64	9480	20220725	50.11	19940	-28.64	20230203	13070	8.88	20230726	19940	-28.64	20230203	9480	50.11	20220726	7.45	N	190510	500	83 억	222136	N	N	503	N	N
33	20230726	090859	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	13180	-210	5	-1.57	224147850	16926	6.99	13380	13450	13080	17400	9380	13390	13242.81	1.37	0	201	14443	13916	13643	13116	12843	13780	12980	83	4010	500	9640	10	1	16252384	2142	6.22	1.71	12	0.10	2119.00	7719.00	19940	20230203	-33.90	9480	20220725	39.03	19940	-33.90	20230203	13080	0.76	20230726	19940	-33.90	20230203	9480	39.03	20220726	7.45	N	190510	500	83 억	222136	N	N	503	N	N
34	20230725	160857	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	13390	-660	5	-4.70	3274398410	240990	137.96	14050	14170	13370	18260	9840	14050	13587.67	1.42	0	-11771	14690	14370	14210	13890	13730	14290	13810	83	4210	500	10110	10	1	16252384	2176	6.32	1.73	12	1.48	2119.00	7719.00	19940	20230203	-32.85	9480	20220725	41.24	19940	-32.85	20230203	13370	0.15	20230725	19940	-32.85	20230203	9480	41.24	20220725	7.44	N	190510	500	83 억	231139	N	N	503	N	N
35	20230725	150847	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	13420	-630	5	-4.48	2980911850	219074	125.41	14050	14170	13400	18260	9840	14050	13606.87	1.42	0	-8542	14690	14370	14210	13890	13730	14290	13810	83	4210	500	10110	10	1	16252384	2181	6.33	1.74	12	1.35	2119.00	7719.00	19940	20230203	-32.70	9480	20220725	41.56	19940	-32.70	20230203	13400	0.15	20230725	19940	-32.70	20230203	9480	41.56	20220725	7.44	N	190510	500	83 억	231139	N	N	38	N	N
36	20230725	140847	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	13440	-610	5	-4.34	2598342490	190581	109.10	14050	14170	13420	18260	9840	14050	13633.80	1.42	0	-6839	14690	14370	14210	13890	13730	14290	13810	83	4210	500	10110	10	1	16252384	2184	6.34	1.74	12	1.17	2119.00	7719.00	19940	20230203	-32.60	9480	20220725	41.77	19940	-32.60	20230203	13420	0.15	20230725	19940	-32.60	20230203	9480	41.77	20220725	7.44	N	190510	500	83 억	231139	N	N	38	N	N
37	20230725	130856	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	13440	-610	5	-4.34	2374172630	173919	99.56	14050	14170	13420	18260	9840	14050	13651.03	1.42	0	-6042	14690	14370	14210	13890	13730	14290	13810	83	4210	500	10110	10	1	16252384	2184	6.34	1.74	12	1.07	2119.00	7719.00	19940	20230203	-32.60	9480	20220725	41.77	19940	-32.60	20230203	13420	0.15	20230725	19940	-32.60	20230203	9480	41.77	20220725	7.44	N	190510	500	83 억	231139	N	N	38	N	N
38	20230725	120856	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	13440	-610	5	-4.34	2125719370	155439	88.99	14050	14170	13440	18260	9840	14050	13675.59	1.42	0	-5547	14690	14370	14210	13890	13730	14290	13810	83	4210	500	10110	10	1	16252384	2184	6.34	1.74	12	0.96	2119.00	7719.00	19940	20230203	-32.60	9480	20220725	41.77	19940	-32.60	20230203	13440	0.00	20230725	19940	-32.60	20230203	9480	41.77	20220725	7.44	N	190510	500	83 억	231139	N	N	38	N	N
39	20230725	110853	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	13470	-580	5	-4.13	1654303380	120417	68.94	14050	14170	13450	18260	9840	14050	13738.12	1.42	0	-5144	14690	14370	14210	13890	13730	14290	13810	83	4210	500	10110	10	1	16252384	2189	6.36	1.75	12	0.74	2119.00	7719.00	19940	20230203	-32.45	9480	20220725	42.09	19940	-32.45	20230203	13450	0.15	20230725	19940	-32.45	20230203	9480	42.09	20220725	7.44	N	190510	500	83 억	231139	N	N	38	N	N
40	20230725	100852	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	13740	-310	5	-2.21	840602460	60567	34.67	14050	14170	13720	18260	9840	14050	13878.89	1.42	0	2824	14690	14370	14210	13890	13730	14290	13810	83	4210	500	10110	10	1	16252384	2233	6.48	1.78	12	0.37	2119.00	7719.00	19940	20230203	-31.09	9480	20220725	44.94	19940	-31.09	20230203	13720	0.15	20230725	19940	-31.09	20230203	9480	44.94	20220725	7.44	N	190510	500	83 억	231139	N	N	38	N	N
41	20230725	090853	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	13990	-60	5	-0.43	136774610	9744	5.58	14050	14170	13950	18260	9840	14050	14036.80	1.42	0	-3123	14690	14370	14210	13890	13730	14290	13810	83	4210	500	10110	10	1	16252384	2274	6.60	1.81	12	0.06	2119.00	7719.00	19940	20230203	-29.84	9480	20220725	47.57	19940	-29.84	20230203	13950	0.29	20230725	19940	-29.84	20230203	9480	47.57	20220725	7.44	N	190510	500	83 억	231139	N	N	38	N	N
42	20230724	160854	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14050	-510	5	-3.50	2447487170	172746	163.79	14530	14530	14050	18920	10200	14560	14168.23	1.50	0	-12360	14780	14670	14590	14480	14400	14630	14440	83	4360	500	10480	10	1	16252384	2283	6.63	1.82	12	1.06	2119.00	7719.00	19940	20230203	-29.54	9480	20220721	48.21	19940	-29.54	20230203	14050	0.00	20230724	19940	-29.54	20230203	9480	48.21	20220725	7.48	N	190510	500	83 억	243748	N	N	38	N	N
43	20230724	150851	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14090	-470	5	-3.23	2334511830	164709	156.17	14530	14530	14050	18920	10200	14560	14173.55	1.50	0	-13056	14780	14670	14590	14480	14400	14630	14440	83	4360	500	10480	10	1	16252384	2290	6.65	1.83	12	1.01	2119.00	7719.00	19940	20230203	-29.34	9480	20220721	48.63	19940	-29.34	20230203	14050	0.28	20230724	19940	-29.34	20230203	9480	48.63	20220725	7.48	N	190510	500	83 억	243748	N	N	68	N	N
44	20230724	140848	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14100	-460	5	-3.16	2065213870	145570	138.02	14530	14530	14070	18920	10200	14560	14187.08	1.50	0	-14284	14780	14670	14590	14480	14400	14630	14440	83	4360	500	10480	10	1	16252384	2292	6.65	1.83	12	0.90	2119.00	7719.00	19940	20230203	-29.29	9480	20220721	48.73	19940	-29.29	20230203	14070	0.21	20230724	19940	-29.29	20230203	9480	48.73	20220725	7.48	N	190510	500	83 억	243748	N	N	68	N	N
45	20230724	130849	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14120	-440	5	-3.02	1755405720	123587	117.18	14530	14530	14070	18920	10200	14560	14203.81	1.50	0	-12367	14780	14670	14590	14480	14400	14630	14440	83	4360	500	10480	10	1	16252384	2295	6.66	1.83	12	0.76	2119.00	7719.00	19940	20230203	-29.19	9480	20220721	48.95	19940	-29.19	20230203	14070	0.36	20230724	19940	-29.19	20230203	9480	48.95	20220725	7.48	N	190510	500	83 억	243748	N	N	68	N	N
46	20230724	120851	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14120	-440	5	-3.02	1478096630	103912	98.52	14530	14530	14070	18920	10200	14560	14224.50	1.50	0	-14646	14780	14670	14590	14480	14400	14630	14440	83	4360	500	10480	10	1	16252384	2295	6.66	1.83	12	0.64	2119.00	7719.00	19940	20230203	-29.19	9480	20220721	48.95	19940	-29.19	20230203	14070	0.36	20230724	19940	-29.19	20230203	9480	48.95	20220725	7.48	N	190510	500	83 억	243748	N	N	68	N	N
47	20230724	110854	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14130	-430	5	-2.95	1187617830	83320	79.00	14530	14530	14130	18920	10200	14560	14253.69	1.50	0	-14401	14780	14670	14590	14480	14400	14630	14440	83	4360	500	10480	10	1	16252384	2296	6.67	1.83	12	0.51	2119.00	7719.00	19940	20230203	-29.14	9480	20220721	49.05	19940	-29.14	20230203	14130	0.00	20230724	19940	-29.14	20230203	9480	49.05	20220725	7.48	N	190510	500	83 억	243748	N	N	68	N	N
48	20230724	100845	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14240	-320	5	-2.20	765876420	53556	50.78	14530	14530	14200	18920	10200	14560	14300.48	1.50	0	-11726	14780	14670	14590	14480	14400	14630	14440	83	4360	500	10480	10	1	16252384	2314	6.72	1.84	12	0.33	2119.00	7719.00	19940	20230203	-28.59	9480	20220721	50.21	19940	-28.59	20230203	14160	0.56	20230425	19940	-28.59	20230203	9480	50.21	20220725	7.48	N	190510	500	83 억	243748	N	N	68	N	N
49	20230724	090851	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14350	-210	5	-1.44	180641760	12545	11.89	14530	14530	14300	18920	10200	14560	14399.50	1.50	0	-6362	14780	14670	14590	14480	14400	14630	14440	83	4360	500	10480	10	1	16252384	2332	6.77	1.86	12	0.08	2119.00	7719.00	19940	20230203	-28.03	9480	20220721	51.37	19940	-28.03	20230203	14160	1.34	20230425	19940	-28.03	20230203	9480	51.37	20220725	7.48	N	190510	500	83 억	243748	N	N	68	N	N
50	20230721	160841	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14560	-330	5	-2.22	1517741140	104268	108.23	14700	14700	14510	19350	10430	14890	14556.12	1.57	0	-11666	15090	14990	14850	14750	14610	15040	14800	83	4460	500	10720	10	1	16252384	2366	6.87	1.89	12	0.64	2119.00	7719.00	19940	20230203	-26.98	9480	20220721	53.59	19940	-26.98	20230203	14160	2.82	20230425	19940	-26.98	20230203	9480	53.59	20220721	7.43	N	190510	500	83 억	255425	N	N	68	N	N
51	20230721	150844	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14560	-330	5	-2.22	1445526940	99304	103.08	14700	14700	14510	19350	10430	14890	14556.55	1.57	0	-11741	15090	14990	14850	14750	14610	15040	14800	83	4460	500	10720	10	1	16252384	2366	6.87	1.89	12	0.61	2119.00	7719.00	19940	20230203	-26.98	9480	20220721	53.59	19940	-26.98	20230203	14160	2.82	20230425	19940	-26.98	20230203	9480	53.59	20220721	7.43	N	190510	500	83 억	255425	N	N	76	N	N
52	20230721	140841	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14560	-330	5	-2.22	1345269460	92411	95.92	14700	14700	14510	19350	10430	14890	14557.43	1.57	0	-11116	15090	14990	14850	14750	14610	15040	14800	83	4460	500	10720	10	1	16252384	2366	6.87	1.89	12	0.57	2119.00	7719.00	19940	20230203	-26.98	9480	20220721	53.59	19940	-26.98	20230203	14160	2.82	20230425	19940	-26.98	20230203	9480	53.59	20220721	7.43	N	190510	500	83 억	255425	N	N	76	N	N
53	20230721	130844	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14540	-350	5	-2.35	1173059750	80559	83.62	14700	14700	14510	19350	10430	14890	14561.46	1.57	0	-10029	15090	14990	14850	14750	14610	15040	14800	83	4460	500	10720	10	1	16252384	2363	6.86	1.88	12	0.50	2119.00	7719.00	19940	20230203	-27.08	9480	20220721	53.38	19940	-27.08	20230203	14160	2.68	20230425	19940	-27.08	20230203	9480	53.38	20220721	7.43	N	190510	500	83 억	255425	N	N	76	N	N
54	20230721	120854	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14550	-340	5	-2.28	867880370	59570	61.84	14700	14700	14520	19350	10430	14890	14569.04	1.57	0	-8572	15090	14990	14850	14750	14610	15040	14800	83	4460	500	10720	10	1	16252384	2365	6.87	1.88	12	0.37	2119.00	7719.00	19940	20230203	-27.03	9480	20220721	53.48	19940	-27.03	20230203	14160	2.75	20230425	19940	-27.03	20230203	9480	53.48	20220721	7.43	N	190510	500	83 억	255425	N	N	76	N	N
55	20230721	110850	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14570	-320	5	-2.15	577207800	39606	41.11	14700	14700	14520	19350	10430	14890	14573.67	1.57	0	-8127	15090	14990	14850	14750	14610	15040	14800	83	4460	500	10720	10	1	16252384	2368	6.88	1.89	12	0.24	2119.00	7719.00	19940	20230203	-26.93	9480	20220721	53.69	19940	-26.93	20230203	14160	2.90	20230425	19940	-26.93	20230203	9480	53.69	20220721	7.43	N	190510	500	83 억	255425	N	N	76	N	N
56	20230721	100849	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14560	-330	5	-2.22	495707490	34017	35.31	14700	14700	14520	19350	10430	14890	14572.26	1.57	0	-7820	15090	14990	14850	14750	14610	15040	14800	83	4460	500	10720	10	1	16252384	2366	6.87	1.89	12	0.21	2119.00	7719.00	19940	20230203	-26.98	9480	20220721	53.59	19940	-26.98	20230203	14160	2.82	20230425	19940	-26.98	20230203	9480	53.59	20220721	7.43	N	190510	500	83 억	255425	N	N	76	N	N
57	20230721	090848	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14630	-260	5	-1.75	93714370	6414	6.66	14700	14700	14540	19350	10430	14890	14610.52	1.57	0	-1808	15090	14990	14850	14750	14610	15040	14800	83	4460	500	10720	10	1	16252384	2378	6.90	1.90	12	0.04	2119.00	7719.00	19940	20230203	-26.63	9480	20220721	54.32	19940	-26.63	20230203	14160	3.32	20230425	19940	-26.63	20230203	9480	54.32	20220721	7.43	N	190510	500	83 억	255425	N	N	76	N	N
58	20230720	160839	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14890	180	2	1.22	1410650030	95149	72.05	14720	14950	14710	19120	10300	14710	14826.73	1.42	0	23980	15303	15006	14853	14556	14403	14930	14480	83	4410	500	10590	10	1	16252384	2420	7.03	1.93	12	0.59	2119.00	7719.00	19940	20230203	-25.33	9310	20220719	59.94	19940	-25.33	20230203	14160	5.16	20230425	19940	-25.33	20230203	9480	57.07	20220721	7.35	N	190510	500	83 억	231445	N	N	76	N	N
59	20230720	150840	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14860	150	2	1.02	1328890140	89654	67.89	14720	14950	14710	19120	10300	14710	14823.63	1.42	0	22366	15303	15006	14853	14556	14403	14930	14480	83	4410	500	10590	10	1	16252384	2415	7.01	1.93	12	0.55	2119.00	7719.00	19940	20230203	-25.48	9310	20220719	59.61	19940	-25.48	20230203	14160	4.94	20230425	19940	-25.48	20230203	9480	56.75	20220721	7.35	N	190510	500	83 억	231445	N	N	86	N	N
60	20230720	140838	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14930	220	2	1.50	1094280140	73888	55.95	14720	14940	14710	19120	10300	14710	14811.29	1.42	0	19942	15303	15006	14853	14556	14403	14930	14480	83	4410	500	10590	10	1	16252384	2426	7.05	1.93	12	0.45	2119.00	7719.00	19940	20230203	-25.13	9310	20220719	60.37	19940	-25.13	20230203	14160	5.44	20230425	19940	-25.13	20230203	9480	57.49	20220721	7.35	N	190510	500	83 억	231445	N	N	86	N	N
61	20230720	130839	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14800	90	2	0.61	831906590	56211	42.57	14720	14900	14710	19120	10300	14710	14801.25	1.42	0	9089	15303	15006	14853	14556	14403	14930	14480	83	4410	500	10590	10	1	16252384	2405	6.98	1.92	12	0.35	2119.00	7719.00	19940	20230203	-25.78	9310	20220719	58.97	19940	-25.78	20230203	14160	4.52	20230425	19940	-25.78	20230203	9480	56.12	20220721	7.35	N	190510	500	83 억	231445	N	N	86	N	N
62	20230720	120845	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14800	90	2	0.61	681261070	46028	34.85	14720	14900	14710	19120	10300	14710	14802.93	1.42	0	6421	15303	15006	14853	14556	14403	14930	14480	83	4410	500	10590	10	1	16252384	2405	6.98	1.92	12	0.28	2119.00	7719.00	19940	20230203	-25.78	9310	20220719	58.97	19940	-25.78	20230203	14160	4.52	20230425	19940	-25.78	20230203	9480	56.12	20220721	7.35	N	190510	500	83 억	231445	N	N	86	N	N
63	20230720	110843	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14750	40	2	0.27	615772750	41594	31.50	14720	14900	14710	19120	10300	14710	14806.57	1.42	0	7552	15303	15006	14853	14556	14403	14930	14480	83	4410	500	10590	10	1	16252384	2397	6.96	1.91	12	0.26	2119.00	7719.00	19940	20230203	-26.03	9310	20220719	58.43	19940	-26.03	20230203	14160	4.17	20230425	19940	-26.03	20230203	9480	55.59	20220721	7.35	N	190510	500	83 억	231445	N	N	86	N	N
64	20230720	100834	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14810	100	2	0.68	434836290	29357	22.23	14720	14900	14710	19120	10300	14710	14815.43	1.42	0	6417	15303	15006	14853	14556	14403	14930	14480	83	4410	500	10590	10	1	16252384	2407	6.99	1.92	12	0.18	2119.00	7719.00	19940	20230203	-25.73	9310	20220719	59.08	19940	-25.73	20230203	14160	4.59	20230425	19940	-25.73	20230203	9480	56.22	20220721	7.35	N	190510	500	83 억	231445	N	N	86	N	N
65	20230720	090835	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14900	190	2	1.29	116098350	7846	5.94	14720	14900	14710	19120	10300	14710	14809.14	1.42	0	2249	15303	15006	14853	14556	14403	14930	14480	83	4410	500	10590	10	1	16252384	2422	7.03	1.93	12	0.05	2119.00	7719.00	19940	20230203	-25.28	9310	20220719	60.04	19940	-25.28	20230203	14160	5.23	20230425	19940	-25.28	20230203	9480	57.17	20220721	7.35	N	190510	500	83 억	231445	N	N	86	N	N
66	20230719	160850	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14710	-290	5	-1.93	1933796310	130863	111.95	15010	15150	14700	19500	10500	15000	14777.26	1.56	0	-22094	15466	15232	15076	14842	14686	15155	14765	83	4500	500	10800	10	1	16252384	2391	6.94	1.91	12	0.81	2119.00	7719.00	19940	20230203	-26.23	9180	20220718	60.24	19940	-26.23	20230203	14160	3.88	20230425	19940	-26.23	20230203	9310	58.00	20220719	7.44	N	190510	500	83 억	253242	N	N	86	N	N
67	20230719	150851	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14720	-280	5	-1.87	1812625750	122627	104.91	15010	15150	14700	19500	10500	15000	14781.62	1.56	0	-20715	15466	15232	15076	14842	14686	15155	14765	83	4500	500	10800	10	1	16252384	2392	6.95	1.91	12	0.75	2119.00	7719.00	19940	20230203	-26.18	9180	20220718	60.35	19940	-26.18	20230203	14160	3.95	20230425	19940	-26.18	20230203	9310	58.11	20220719	7.44	N	190510	500	83 억	253242	N	N	51	N	N
68	20230719	140852	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14750	-250	5	-1.67	1635365290	110579	94.60	15010	15150	14700	19500	10500	15000	14789.11	1.56	0	-19970	15466	15232	15076	14842	14686	15155	14765	83	4500	500	10800	10	1	16252384	2397	6.96	1.91	12	0.68	2119.00	7719.00	19940	20230203	-26.03	9180	20220718	60.68	19940	-26.03	20230203	14160	4.17	20230425	19940	-26.03	20230203	9310	58.43	20220719	7.44	N	190510	500	83 억	253242	N	N	51	N	N
69	20230719	130842	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14740	-260	5	-1.73	1394562900	94219	80.61	15010	15150	14710	19500	10500	15000	14801.29	1.56	0	-18899	15466	15232	15076	14842	14686	15155	14765	83	4500	500	10800	10	1	16252384	2396	6.96	1.91	12	0.58	2119.00	7719.00	19940	20230203	-26.08	9180	20220718	60.57	19940	-26.08	20230203	14160	4.10	20230425	19940	-26.08	20230203	9310	58.32	20220719	7.44	N	190510	500	83 억	253242	N	N	51	N	N
70	20230719	120855	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14780	-220	5	-1.47	1242977110	83939	71.81	15010	15150	14710	19500	10500	15000	14808.10	1.56	0	-17528	15466	15232	15076	14842	14686	15155	14765	83	4500	500	10800	10	1	16252384	2402	6.97	1.91	12	0.52	2119.00	7719.00	19940	20230203	-25.88	9180	20220718	61.00	19940	-25.88	20230203	14160	4.38	20230425	19940	-25.88	20230203	9310	58.75	20220719	7.44	N	190510	500	83 억	253242	N	N	51	N	N
71	20230719	110853	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14760	-240	5	-1.60	1050662560	70910	60.66	15010	15150	14710	19500	10500	15000	14816.85	1.56	0	-14805	15466	15232	15076	14842	14686	15155	14765	83	4500	500	10800	10	1	16252384	2399	6.97	1.91	12	0.44	2119.00	7719.00	19940	20230203	-25.98	9180	20220718	60.78	19940	-25.98	20230203	14160	4.24	20230425	19940	-25.98	20230203	9310	58.54	20220719	7.44	N	190510	500	83 억	253242	N	N	51	N	N
72	20230719	100846	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14980	-20	5	-0.13	870401160	58752	50.26	15010	15150	14710	19500	10500	15000	14814.83	1.56	0	-10150	15466	15232	15076	14842	14686	15155	14765	83	4500	500	10800	10	1	16252384	2435	7.07	1.94	12	0.36	2119.00	7719.00	19940	20230203	-24.87	9180	20220718	63.18	19940	-24.87	20230203	14160	5.79	20230425	19940	-24.87	20230203	9310	60.90	20220719	7.44	N	190510	500	83 억	253242	N	N	51	N	N
73	20230719	090846	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14870	-130	5	-0.87	140977530	9423	8.06	15010	15150	14800	19500	10500	15000	14961.00	1.56	0	-684	15466	15232	15076	14842	14686	15155	14765	83	4500	500	10800	10	1	16252384	2417	7.02	1.93	12	0.06	2119.00	7719.00	19940	20230203	-25.43	9180	20220718	61.98	19940	-25.43	20230203	14160	5.01	20230425	19940	-25.43	20230203	9310	59.72	20220719	7.44	N	190510	500	83 억	253242	N	N	51	N	N
74	20230718	160844	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	15000	-210	5	-1.38	1746103030	116297	71.11	15270	15310	14920	19770	10650	15210	15014.24	1.68	0	-20289	15623	15416	15193	14986	14763	15520	15090	83	4560	500	10950	10	1	16252384	2438	7.08	1.94	12	0.72	2119.00	7719.00	19940	20230203	-24.77	8950	20220715	67.60	19940	-24.77	20230203	14160	5.93	20230425	19940	-24.77	20230203	9180	63.40	20220718	7.39	N	190510	500	83 억	273506	N	N	51	N	N
75	20230718	150843	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14930	-280	5	-1.84	1671629740	111319	68.07	15270	15310	14930	19770	10650	15210	15016.57	1.68	0	-20132	15623	15416	15193	14986	14763	15520	15090	83	4560	500	10950	10	1	16252384	2426	7.05	1.93	12	0.68	2119.00	7719.00	19940	20230203	-25.13	8950	20220715	66.82	19940	-25.13	20230203	14160	5.44	20230425	19940	-25.13	20230203	9180	62.64	20220718	7.39	N	190510	500	83 억	273506	N	N	197	N	N
76	20230718	140839	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14950	-260	5	-1.71	1500523200	99876	61.07	15270	15310	14930	19770	10650	15210	15023.86	1.68	0	-19655	15623	15416	15193	14986	14763	15520	15090	83	4560	500	10950	10	1	16252384	2430	7.06	1.94	12	0.61	2119.00	7719.00	19940	20230203	-25.03	8950	20220715	67.04	19940	-25.03	20230203	14160	5.58	20230425	19940	-25.03	20230203	9180	62.85	20220718	7.39	N	190510	500	83 억	273506	N	N	197	N	N
77	20230718	130841	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14950	-260	5	-1.71	1361708460	90591	55.39	15270	15310	14940	19770	10650	15210	15031.39	1.68	0	-17276	15623	15416	15193	14986	14763	15520	15090	83	4560	500	10950	10	1	16252384	2430	7.06	1.94	12	0.56	2119.00	7719.00	19940	20230203	-25.03	8950	20220715	67.04	19940	-25.03	20230203	14160	5.58	20230425	19940	-25.03	20230203	9180	62.85	20220718	7.39	N	190510	500	83 억	273506	N	N	197	N	N
78	20230718	120848	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	15030	-180	5	-1.18	1199084860	79726	48.75	15270	15310	14940	19770	10650	15210	15040.07	1.68	0	-15937	15623	15416	15193	14986	14763	15520	15090	83	4560	500	10950	10	1	16252384	2443	7.09	1.95	12	0.49	2119.00	7719.00	19940	20230203	-24.62	8950	20220715	67.93	19940	-24.62	20230203	14160	6.14	20230425	19940	-24.62	20230203	9180	63.73	20220718	7.39	N	190510	500	83 억	273506	N	N	197	N	N
79	20230718	110848	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	15100	-110	5	-0.72	1087661690	72324	44.22	15270	15310	14940	19770	10650	15210	15038.74	1.68	0	-14977	15623	15416	15193	14986	14763	15520	15090	83	4560	500	10950	10	1	16252384	2454	7.13	1.96	12	0.45	2119.00	7719.00	19940	20230203	-24.27	8950	20220715	68.72	19940	-24.27	20230203	14160	6.64	20230425	19940	-24.27	20230203	9180	64.49	20220718	7.39	N	190510	500	83 억	273506	N	N	197	N	N
80	20230718	100840	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	14970	-240	5	-1.58	837841850	55678	34.05	15270	15310	14940	19770	10650	15210	15047.99	1.68	0	-16961	15623	15416	15193	14986	14763	15520	15090	83	4560	500	10950	10	1	16252384	2433	7.06	1.94	12	0.34	2119.00	7719.00	19940	20230203	-24.92	8950	20220715	67.26	19940	-24.92	20230203	14160	5.72	20230425	19940	-24.92	20230203	9180	63.07	20220718	7.39	N	190510	500	83 억	273506	N	N	197	N	N
81	20230718	090838	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	15100	-110	5	-0.72	136751220	9005	5.51	15270	15310	15080	19770	10650	15210	15186.14	1.68	0	-1982	15623	15416	15193	14986	14763	15520	15090	83	4560	500	10950	10	1	16252384	2454	7.13	1.96	12	0.06	2119.00	7719.00	19940	20230203	-24.27	8950	20220715	68.72	19940	-24.27	20230203	14160	6.64	20230425	19940	-24.27	20230203	9180	64.49	20220718	7.39	N	190510	500	83 억	273506	N	N	197	N	N
82	20230717	160840	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	15210	240	2	1.60	2475048460	162271	157.07	14970	15400	14970	19460	10480	14970	15252.69	1.61	0	11364	15283	15126	15023	14866	14763	15075	14815	83	4490	500	10770	10	1	16252384	2472	7.18	1.97	12	1.00	2119.00	7719.00	19940	20230203	-23.72	8950	20220715	69.94	19940	-23.72	20230203	14160	7.42	20230425	19940	-23.72	20230203	9180	65.69	20220718	7.31	N	190510	500	83 억	261821	N	N	197	N	N
83	20230717	150836	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	15150	180	2	1.20	2416348030	158407	153.33	14970	15400	14970	19460	10480	14970	15254.05	1.61	0	10962	15283	15126	15023	14866	14763	15075	14815	83	4490	500	10770	10	1	16252384	2462	7.15	1.96	12	0.97	2119.00	7719.00	19940	20230203	-24.02	8950	20220715	69.27	19940	-24.02	20230203	14160	6.99	20230425	19940	-24.02	20230203	9180	65.03	20220718	7.31	N	190510	500	83 억	261821	N	N	32	N	N
84	20230717	140839	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	15200	230	2	1.54	2190524650	143472	138.87	14970	15400	14970	19460	10480	14970	15267.96	1.61	0	11493	15283	15126	15023	14866	14763	15075	14815	83	4490	500	10770	10	1	16252384	2470	7.17	1.97	12	0.88	2119.00	7719.00	19940	20230203	-23.77	8950	20220715	69.83	19940	-23.77	20230203	14160	7.34	20230425	19940	-23.77	20230203	9180	65.58	20220718	7.31	N	190510	500	83 억	261821	N	N	32	N	N
85	20230717	130831	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	15230	260	2	1.74	2024203240	132525	128.28	14970	15400	14970	19460	10480	14970	15274.12	1.61	0	15503	15283	15126	15023	14866	14763	15075	14815	83	4490	500	10770	10	1	16252384	2475	7.19	1.97	12	0.82	2119.00	7719.00	19940	20230203	-23.62	8950	20220715	70.17	19940	-23.62	20230203	14160	7.56	20230425	19940	-23.62	20230203	9180	65.90	20220718	7.31	N	190510	500	83 억	261821	N	N	32	N	N
86	20230717	120842	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	15250	280	2	1.87	1854494120	121391	117.50	14970	15400	14970	19460	10480	14970	15277.03	1.61	0	16446	15283	15126	15023	14866	14763	15075	14815	83	4490	500	10770	10	1	16252384	2478	7.20	1.98	12	0.75	2119.00	7719.00	19940	20230203	-23.52	8950	20220715	70.39	19940	-23.52	20230203	14160	7.70	20230425	19940	-23.52	20230203	9180	66.12	20220718	7.31	N	190510	500	83 억	261821	N	N	32	N	N
87	20230717	110833	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	15320	350	2	2.34	1691780500	110746	107.20	14970	15400	14970	19460	10480	14970	15276.22	1.61	0	17196	15283	15126	15023	14866	14763	15075	14815	83	4490	500	10770	10	1	16252384	2490	7.23	1.98	12	0.68	2119.00	7719.00	19940	20230203	-23.17	8950	20220715	71.17	19940	-23.17	20230203	14160	8.19	20230425	19940	-23.17	20230203	9180	66.88	20220718	7.31	N	190510	500	83 억	261821	N	N	32	N	N
88	20230717	100832	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	15260	290	2	1.94	1341727560	87899	85.08	14970	15400	14970	19460	10480	14970	15264.42	1.61	0	14226	15283	15126	15023	14866	14763	15075	14815	83	4490	500	10770	10	1	16252384	2480	7.20	1.98	12	0.54	2119.00	7719.00	19940	20230203	-23.47	8950	20220715	70.50	19940	-23.47	20230203	14160	7.77	20230425	19940	-23.47	20230203	9180	66.23	20220718	7.31	N	190510	500	83 억	261821	N	N	32	N	N
89	20230717	090832	00	50.00	KOSDAQ	IT부품	N	N	N	N	50	N	15070	100	2	0.67	166493420	11055	10.70	14970	15130	14970	19460	10480	14970	15060.46	1.61	0	-3031	15283	15126	15023	14866	14763	15075	14815	83	4490	500	10770	10	1	16252384	2449	7.11	1.95	12	0.07	2119.00	7719.00	19940	20230203	-24.42	8950	20220715	68.38	19940	-24.42	20230203	14160	6.43	20230425	19940	-24.42	20230203	9180	64.16	20220718	7.31	N	190510	500	83 억	261821	N	N	32	N	N
90	20230714	160832	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14970	-80	5	-0.53	1547769700	103080	49.80	15130	15180	14920	19560	10540	15050	15015.25	1.63	0	-4282	15563	15306	14963	14706	14363	15435	14835	83	4510	500	10830	10	1	16252384	2433	7.06	1.94	12	0.63	2119.00	7719.00	19940	20230203	-24.92	8950	20220715	67.26	19940	-24.92	20230203	14160	5.72	20230425	19940	-24.92	20230203	8950	67.26	20220715	7.29	N	190510	500	83 억	265506	N	N	32	N	N
91	20230714	150835	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15040	-10	5	-0.07	1438700530	95796	46.28	15130	15180	14920	19560	10540	15050	15018.38	1.63	0	-3690	15563	15306	14963	14706	14363	15435	14835	83	4510	500	10830	10	1	16252384	2444	7.10	1.95	12	0.59	2119.00	7719.00	19940	20230203	-24.57	8950	20220715	68.04	19940	-24.57	20230203	14160	6.21	20230425	19940	-24.57	20230203	8950	68.04	20220715	7.29	N	190510	500	83 억	265506	N	N	0	N	N
92	20230714	140840	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15030	-20	5	-0.13	1238686870	82447	39.83	15130	15180	14920	19560	10540	15050	15024.04	1.63	0	-1948	15563	15306	14963	14706	14363	15435	14835	83	4510	500	10830	10	1	16252384	2443	7.09	1.95	12	0.51	2119.00	7719.00	19940	20230203	-24.62	8950	20220715	67.93	19940	-24.62	20230203	14160	6.14	20230425	19940	-24.62	20230203	8950	67.93	20220715	7.29	N	190510	500	83 억	265506	N	N	0	N	N
93	20230714	130827	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15050	0	3	0.00	1087739100	72401	34.98	15130	15180	14920	19560	10540	15050	15023.81	1.63	0	439	15563	15306	14963	14706	14363	15435	14835	83	4510	500	10830	10	1	16252384	2446	7.10	1.95	12	0.45	2119.00	7719.00	19940	20230203	-24.52	8950	20220715	68.16	19940	-24.52	20230203	14160	6.29	20230425	19940	-24.52	20230203	8950	68.16	20220715	7.29	N	190510	500	83 억	265506	N	N	0	N	N
94	20230714	120828	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15030	-20	5	-0.13	1014012620	67502	32.61	15130	15180	14920	19560	10540	15050	15021.96	1.63	0	-522	15563	15306	14963	14706	14363	15435	14835	83	4510	500	10830	10	1	16252384	2443	7.09	1.95	12	0.42	2119.00	7719.00	19940	20230203	-24.62	8950	20220715	67.93	19940	-24.62	20230203	14160	6.14	20230425	19940	-24.62	20230203	8950	67.93	20220715	7.29	N	190510	500	83 억	265506	N	N	0	N	N
95	20230714	110837	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15030	-20	5	-0.13	835506810	55623	26.87	15130	15180	14920	19560	10540	15050	15020.89	1.63	0	-1683	15563	15306	14963	14706	14363	15435	14835	83	4510	500	10830	10	1	16252384	2443	7.09	1.95	12	0.34	2119.00	7719.00	19940	20230203	-24.62	8950	20220715	67.93	19940	-24.62	20230203	14160	6.14	20230425	19940	-24.62	20230203	8950	67.93	20220715	7.29	N	190510	500	83 억	265506	N	N	0	N	N
96	20230714	100839	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15040	-10	5	-0.07	569288580	37984	18.35	15130	15130	14920	19560	10540	15050	14987.59	1.63	0	-3284	15563	15306	14963	14706	14363	15435	14835	83	4510	500	10830	10	1	16252384	2444	7.10	1.95	12	0.23	2119.00	7719.00	19940	20230203	-24.57	8950	20220715	68.04	19940	-24.57	20230203	14160	6.21	20230425	19940	-24.57	20230203	8950	68.04	20220715	7.29	N	190510	500	83 억	265506	N	N	0	N	N
97	20230714	090834	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15010	-40	5	-0.27	86750880	5768	2.79	15130	15130	14980	19560	10540	15050	15040.03	1.63	0	-2100	15563	15306	14963	14706	14363	15435	14835	83	4510	500	10830	10	1	16252384	2439	7.08	1.94	12	0.04	2119.00	7719.00	19940	20230203	-24.72	8950	20220715	67.71	19940	-24.72	20230203	14160	6.00	20230425	19940	-24.72	20230203	8950	67.71	20220715	7.29	N	190510	500	83 억	265506	N	N	0	N	N
98	20230713	160830	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15050	440	2	3.01	3090470550	205642	234.60	14620	15220	14620	18990	10230	14610	15028.40	1.47	0	26894	14850	14730	14640	14520	14430	14685	14475	83	4380	500	10510	10	1	16252384	2446	7.10	1.95	12	1.27	2119.00	7719.00	19940	20230203	-24.52	8950	20220715	68.16	19940	-24.52	20230203	14160	6.29	20230425	19940	-24.52	20230203	8950	68.16	20220715	7.29	N	190510	500	83 억	238613	N	N	77	N	N
99	20230713	150826	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15020	410	2	2.81	2975776690	198014	225.90	14620	15220	14620	18990	10230	14610	15028.11	1.47	0	27555	14850	14730	14640	14520	14430	14685	14475	83	4380	500	10510	10	1	16252384	2441	7.09	1.95	12	1.22	2119.00	7719.00	19940	20230203	-24.67	8950	20220715	67.82	19940	-24.67	20230203	14160	6.07	20230425	19940	-24.67	20230203	8950	67.82	20220715	7.29	N	190510	500	83 억	238613	N	N	77	N	N
100	20230713	140825	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15040	430	2	2.94	2825772260	188034	214.52	14620	15220	14620	18990	10230	14610	15027.99	1.47	0	28451	14850	14730	14640	14520	14430	14685	14475	83	4380	500	10510	10	1	16252384	2444	7.10	1.95	12	1.16	2119.00	7719.00	19940	20230203	-24.57	8950	20220715	68.04	19940	-24.57	20230203	14160	6.21	20230425	19940	-24.57	20230203	8950	68.04	20220715	7.29	N	190510	500	83 억	238613	N	N	77	N	N
101	20230713	130829	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15090	480	2	3.29	2653379000	176592	201.46	14620	15220	14620	18990	10230	14610	15025.48	1.47	0	28567	14850	14730	14640	14520	14430	14685	14475	83	4380	500	10510	10	1	16252384	2452	7.12	1.95	12	1.09	2119.00	7719.00	19940	20230203	-24.32	8950	20220715	68.60	19940	-24.32	20230203	14160	6.57	20230425	19940	-24.32	20230203	8950	68.60	20220715	7.29	N	190510	500	83 억	238613	N	N	77	N	N
102	20230713	120824	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15090	480	2	3.29	2406291760	160229	182.80	14620	15220	14620	18990	10230	14610	15017.83	1.47	0	27933	14850	14730	14640	14520	14430	14685	14475	83	4380	500	10510	10	1	16252384	2452	7.12	1.95	12	0.99	2119.00	7719.00	19940	20230203	-24.32	8950	20220715	68.60	19940	-24.32	20230203	14160	6.57	20230425	19940	-24.32	20230203	8950	68.60	20220715	7.29	N	190510	500	83 억	238613	N	N	77	N	N
103	20230713	110828	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15060	450	2	3.08	2285319180	152192	173.63	14620	15220	14620	18990	10230	14610	15016.03	1.47	0	28121	14850	14730	14640	14520	14430	14685	14475	83	4380	500	10510	10	1	16252384	2448	7.11	1.95	12	0.94	2119.00	7719.00	19940	20230203	-24.47	8950	20220715	68.27	19940	-24.47	20230203	14160	6.36	20230425	19940	-24.47	20230203	8950	68.27	20220715	7.29	N	190510	500	83 억	238613	N	N	77	N	N
104	20230713	100823	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15050	440	2	3.01	2036958480	135740	154.86	14620	15220	14620	18990	10230	14610	15006.32	1.47	0	25816	14850	14730	14640	14520	14430	14685	14475	83	4380	500	10510	10	1	16252384	2446	7.10	1.95	12	0.84	2119.00	7719.00	19940	20230203	-24.52	8950	20220715	68.16	19940	-24.52	20230203	14160	6.29	20230425	19940	-24.52	20230203	8950	68.16	20220715	7.29	N	190510	500	83 억	238613	N	N	77	N	N
105	20230713	090817	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14840	230	2	1.57	376748420	25591	29.20	14620	14850	14620	18990	10230	14610	14721.91	1.47	0	17006	14850	14730	14640	14520	14430	14685	14475	83	4380	500	10510	10	1	16252384	2412	7.00	1.92	12	0.16	2119.00	7719.00	19940	20230203	-25.58	8950	20220715	65.81	19940	-25.58	20230203	14160	4.80	20230425	19940	-25.58	20230203	8950	65.81	20220715	7.29	N	190510	500	83 억	238613	N	N	77	N	N
106	20230712	160821	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14610	10	2	0.07	1279018850	87544	104.46	14690	14760	14550	18980	10220	14600	14610.01	1.52	0	-7853	14786	14692	14546	14452	14306	14740	14500	83	4380	500	10510	10	1	16252384	2374	6.89	1.89	12	0.54	2119.00	7719.00	19940	20230203	-26.73	8950	20220715	63.24	19940	-26.73	20230203	14160	3.18	20230425	19940	-26.73	20230203	8950	63.24	20220715	7.31	N	190510	500	83 억	246357	N	N	77	N	N
107	20230712	150815	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14580	-20	5	-0.14	1170536260	80113	95.60	14690	14760	14550	18980	10220	14600	14611.07	1.52	0	-8623	14786	14692	14546	14452	14306	14740	14500	83	4380	500	10510	10	1	16252384	2370	6.88	1.89	12	0.49	2119.00	7719.00	19940	20230203	-26.88	8950	20220715	62.91	19940	-26.88	20230203	14160	2.97	20230425	19940	-26.88	20230203	8950	62.91	20220715	7.31	N	190510	500	83 억	246357	N	N	0	N	N
108	20230712	140814	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14590	-10	5	-0.07	1071390740	73309	87.48	14690	14760	14550	18980	10220	14600	14614.72	1.52	0	-9192	14786	14692	14546	14452	14306	14740	14500	83	4380	500	10510	10	1	16252384	2371	6.89	1.89	12	0.45	2119.00	7719.00	19940	20230203	-26.83	8950	20220715	63.02	19940	-26.83	20230203	14160	3.04	20230425	19940	-26.83	20230203	8950	63.02	20220715	7.31	N	190510	500	83 억	246357	N	N	0	N	N
109	20230712	130816	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14580	-20	5	-0.14	986005350	67451	80.49	14690	14760	14550	18980	10220	14600	14618.10	1.52	0	-9139	14786	14692	14546	14452	14306	14740	14500	83	4380	500	10510	10	1	16252384	2370	6.88	1.89	12	0.42	2119.00	7719.00	19940	20230203	-26.88	8950	20220715	62.91	19940	-26.88	20230203	14160	2.97	20230425	19940	-26.88	20230203	8950	62.91	20220715	7.31	N	190510	500	83 억	246357	N	N	0	N	N
110	20230712	120819	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14580	-20	5	-0.14	919110200	62864	75.01	14690	14760	14550	18980	10220	14600	14620.61	1.52	0	-9535	14786	14692	14546	14452	14306	14740	14500	83	4380	500	10510	10	1	16252384	2370	6.88	1.89	12	0.39	2119.00	7719.00	19940	20230203	-26.88	8950	20220715	62.91	19940	-26.88	20230203	14160	2.97	20230425	19940	-26.88	20230203	8950	62.91	20220715	7.31	N	190510	500	83 억	246357	N	N	0	N	N
111	20230712	110818	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14600	0	3	0.00	727544400	49728	59.34	14690	14760	14570	18980	10220	14600	14630.48	1.52	0	-7362	14786	14692	14546	14452	14306	14740	14500	83	4380	500	10510	10	1	16252384	2373	6.89	1.89	12	0.31	2119.00	7719.00	19940	20230203	-26.78	8950	20220715	63.13	19940	-26.78	20230203	14160	3.11	20230425	19940	-26.78	20230203	8950	63.13	20220715	7.31	N	190510	500	83 억	246357	N	N	0	N	N
112	20230712	100819	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14610	10	2	0.07	552824870	37763	45.06	14690	14760	14580	18980	10220	14600	14639.33	1.52	0	-4745	14786	14692	14546	14452	14306	14740	14500	83	4380	500	10510	10	1	16252384	2374	6.89	1.89	12	0.23	2119.00	7719.00	19940	20230203	-26.73	8950	20220715	63.24	19940	-26.73	20230203	14160	3.18	20230425	19940	-26.73	20230203	8950	63.24	20220715	7.31	N	190510	500	83 억	246357	N	N	0	N	N
113	20230712	090820	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14690	90	2	0.62	64455710	4386	5.23	14690	14760	14660	18980	10220	14600	14695.78	1.52	0	-535	14786	14692	14546	14452	14306	14740	14500	83	4380	500	10510	10	1	16252384	2387	6.93	1.90	12	0.03	2119.00	7719.00	19940	20230203	-26.33	8950	20220715	64.13	19940	-26.33	20230203	14160	3.74	20230425	19940	-26.33	20230203	8950	64.13	20220715	7.31	N	190510	500	83 억	246357	N	N	0	N	N
114	20230711	160808	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14600	150	2	1.04	1196080210	82253	68.54	14400	14640	14400	18780	10120	14450	14541.47	1.45	0	11279	14756	14602	14406	14252	14056	14680	14330	83	4330	500	10400	10	1	16252384	2373	6.89	1.89	12	0.51	2119.00	7719.00	19940	20230203	-26.78	8950	20220715	63.13	19940	-26.78	20230203	14160	3.11	20230425	19940	-26.78	20230203	8950	63.13	20220715	7.36	N	190510	500	83 억	235079	N	N	52	N	N
115	20230711	150805	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14630	180	2	1.25	1102458980	75842	63.20	14400	14640	14400	18780	10120	14450	14536.26	1.45	0	10706	14756	14602	14406	14252	14056	14680	14330	83	4330	500	10400	10	1	16252384	2378	6.90	1.90	12	0.47	2119.00	7719.00	19940	20230203	-26.63	8950	20220715	63.46	19940	-26.63	20230203	14160	3.32	20230425	19940	-26.63	20230203	8950	63.46	20220715	7.36	N	190510	500	83 억	235079	N	N	52	N	N
116	20230711	140800	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14540	90	2	0.62	762253230	52504	43.75	14400	14600	14400	18780	10120	14450	14518.00	1.45	0	6262	14756	14602	14406	14252	14056	14680	14330	83	4330	500	10400	10	1	16252384	2363	6.86	1.88	12	0.32	2119.00	7719.00	19940	20230203	-27.08	8950	20220715	62.46	19940	-27.08	20230203	14160	2.68	20230425	19940	-27.08	20230203	8950	62.46	20220715	7.36	N	190510	500	83 억	235079	N	N	52	N	N
117	20230711	130752	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14530	80	2	0.55	625826400	43117	35.93	14400	14600	14400	18780	10120	14450	14514.61	1.45	0	6012	14756	14602	14406	14252	14056	14680	14330	83	4330	500	10400	10	1	16252384	2361	6.86	1.88	12	0.27	2119.00	7719.00	19940	20230203	-27.13	8950	20220715	62.35	19940	-27.13	20230203	14160	2.61	20230425	19940	-27.13	20230203	8950	62.35	20220715	7.36	N	190510	500	83 억	235079	N	N	52	N	N
118	20230711	120810	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14540	90	2	0.62	450071480	30982	25.82	14400	14600	14400	18780	10120	14450	14526.87	1.45	0	3174	14756	14602	14406	14252	14056	14680	14330	83	4330	500	10400	10	1	16252384	2363	6.86	1.88	12	0.19	2119.00	7719.00	19940	20230203	-27.08	8950	20220715	62.46	19940	-27.08	20230203	14160	2.68	20230425	19940	-27.08	20230203	8950	62.46	20220715	7.36	N	190510	500	83 억	235079	N	N	52	N	N
119	20230711	110815	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14530	80	2	0.55	343000370	23605	19.67	14400	14600	14400	18780	10120	14450	14530.84	1.45	0	3173	14756	14602	14406	14252	14056	14680	14330	83	4330	500	10400	10	1	16252384	2361	6.86	1.88	12	0.15	2119.00	7719.00	19940	20230203	-27.13	8950	20220715	62.35	19940	-27.13	20230203	14160	2.61	20230425	19940	-27.13	20230203	8950	62.35	20220715	7.36	N	190510	500	83 억	235079	N	N	52	N	N
120	20230711	100812	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14560	110	2	0.76	248024740	17065	14.22	14400	14600	14400	18780	10120	14450	14534.12	1.45	0	3173	14756	14602	14406	14252	14056	14680	14330	83	4330	500	10400	10	1	16252384	2366	6.87	1.89	12	0.10	2119.00	7719.00	19940	20230203	-26.98	8950	20220715	62.68	19940	-26.98	20230203	14160	2.82	20230425	19940	-26.98	20230203	8950	62.68	20220715	7.36	N	190510	500	83 억	235079	N	N	52	N	N
121	20230711	090810	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14520	70	2	0.48	61003670	4209	3.51	14400	14560	14400	18780	10120	14450	14493.63	1.45	0	1027	14756	14602	14406	14252	14056	14680	14330	83	4330	500	10400	10	1	16252384	2360	6.85	1.88	12	0.03	2119.00	7719.00	19940	20230203	-27.18	8950	20220715	62.23	19940	-27.18	20230203	14160	2.54	20230425	19940	-27.18	20230203	8950	62.23	20220715	7.36	N	190510	500	83 억	235079	N	N	52	N	N
122	20230710	160803	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14450	40	2	0.28	1713753780	119241	65.30	14410	14560	14210	18730	10090	14410	14371.52	1.43	0	2007	15023	14716	14523	14216	14023	14620	14120	83	4320	500	10370	10	1	16252384	2348	6.82	1.87	12	0.73	2119.00	7719.00	19940	20230203	-27.53	8950	20220715	61.45	19940	-27.53	20230203	14160	2.05	20230425	19940	-27.53	20230203	8950	61.45	20220715	7.37	N	190510	500	83 억	231736	N	N	52	N	N
123	20230710	150805	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14360	-50	5	-0.35	1559186270	108514	59.43	14410	14560	14210	18730	10090	14410	14368.52	1.43	0	2066	15023	14716	14523	14216	14023	14620	14120	83	4320	500	10370	10	1	16252384	2334	6.78	1.86	12	0.67	2119.00	7719.00	19940	20230203	-27.98	8950	20220715	60.45	19940	-27.98	20230203	14160	1.41	20230425	19940	-27.98	20230203	8950	60.45	20220715	7.37	N	190510	500	83 억	231736	N	N	155	N	N
124	20230710	140757	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14430	20	2	0.14	1321872620	92006	50.39	14410	14560	14210	18730	10090	14410	14367.24	1.43	0	4924	15023	14716	14523	14216	14023	14620	14120	83	4320	500	10370	10	1	16252384	2345	6.81	1.87	12	0.57	2119.00	7719.00	19940	20230203	-27.63	8950	20220715	61.23	19940	-27.63	20230203	14160	1.91	20230425	19940	-27.63	20230203	8950	61.23	20220715	7.37	N	190510	500	83 억	231736	N	N	155	N	N
125	20230710	130747	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14450	40	2	0.28	1170064090	81506	44.64	14410	14560	14210	18730	10090	14410	14355.55	1.43	0	5214	15023	14716	14523	14216	14023	14620	14120	83	4320	500	10370	10	1	16252384	2348	6.82	1.87	12	0.50	2119.00	7719.00	19940	20230203	-27.53	8950	20220715	61.45	19940	-27.53	20230203	14160	2.05	20230425	19940	-27.53	20230203	8950	61.45	20220715	7.37	N	190510	500	83 억	231736	N	N	155	N	N
126	20230710	120808	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14420	10	2	0.07	1108836650	77267	42.31	14410	14560	14210	18730	10090	14410	14350.71	1.43	0	6121	15023	14716	14523	14216	14023	14620	14120	83	4320	500	10370	10	1	16252384	2344	6.81	1.87	12	0.48	2119.00	7719.00	19940	20230203	-27.68	8950	20220715	61.12	19940	-27.68	20230203	14160	1.84	20230425	19940	-27.68	20230203	8950	61.12	20220715	7.37	N	190510	500	83 억	231736	N	N	155	N	N
127	20230710	110805	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14280	-130	5	-0.90	928200610	64648	35.40	14410	14560	14210	18730	10090	14410	14357.75	1.43	0	5139	15023	14716	14523	14216	14023	14620	14120	83	4320	500	10370	10	1	16252384	2321	6.74	1.85	12	0.40	2119.00	7719.00	19940	20230203	-28.39	8950	20220715	59.55	19940	-28.39	20230203	14160	0.85	20230425	19940	-28.39	20230203	8950	59.55	20220715	7.37	N	190510	500	83 억	231736	N	N	155	N	N
128	20230710	100807	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14460	50	2	0.35	614843410	42886	23.49	14410	14560	14210	18730	10090	14410	14336.68	1.43	0	5418	15023	14716	14523	14216	14023	14620	14120	83	4320	500	10370	10	1	16252384	2350	6.82	1.87	12	0.26	2119.00	7719.00	19940	20230203	-27.48	8950	20220715	61.56	19940	-27.48	20230203	14160	2.12	20230425	19940	-27.48	20230203	8950	61.56	20220715	7.37	N	190510	500	83 억	231736	N	N	155	N	N
129	20230710	090758	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14530	120	2	0.83	108194020	7500	4.11	14410	14560	14390	18730	10090	14410	14425.89	1.43	0	-1722	15023	14716	14523	14216	14023	14620	14120	83	4320	500	10370	10	1	16252384	2361	6.86	1.88	12	0.05	2119.00	7719.00	19940	20230203	-27.13	8950	20220715	62.35	19940	-27.13	20230203	14160	2.61	20230425	19940	-27.13	20230203	8950	62.35	20220715	7.37	N	190510	500	83 억	231736	N	N	155	N	N
130	20230707	160757	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14410	-420	5	-2.83	2624323170	181568	93.45	14740	14830	14330	19270	10390	14830	14453.81	1.49	0	-11155	15563	15196	14923	14556	14283	15060	14420	83	4440	500	10670	10	1	16252384	2342	6.80	1.87	12	1.12	2119.00	7719.00	19940	20230203	-27.73	8920	20220706	61.55	19940	-27.73	20230203	14160	1.77	20230425	19940	-27.73	20230203	8950	61.01	20220715	7.42	N	190510	500	83 억	242892	N	N	155	N	N
131	20230707	150757	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14420	-410	5	-2.76	2501985720	173079	89.08	14740	14830	14330	19270	10390	14830	14455.74	1.49	0	-11186	15563	15196	14923	14556	14283	15060	14420	83	4440	500	10670	10	1	16252384	2344	6.81	1.87	12	1.06	2119.00	7719.00	19940	20230203	-27.68	8920	20220706	61.66	19940	-27.68	20230203	14160	1.84	20230425	19940	-27.68	20230203	8950	61.12	20220715	7.42	N	190510	500	83 억	242892	N	N	250	N	N
132	20230707	140811	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14340	-490	5	-3.30	2275557460	157309	80.96	14740	14830	14330	19270	10390	14830	14465.53	1.49	0	-11160	15563	15196	14923	14556	14283	15060	14420	83	4440	500	10670	10	1	16252384	2331	6.77	1.86	12	0.97	2119.00	7719.00	19940	20230203	-28.08	8920	20220706	60.76	19940	-28.08	20230203	14160	1.27	20230425	19940	-28.08	20230203	8950	60.22	20220715	7.42	N	190510	500	83 억	242892	N	N	250	N	N
133	20230707	130801	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14350	-480	5	-3.24	1960812220	135363	69.67	14740	14830	14330	19270	10390	14830	14485.58	1.49	0	-11208	15563	15196	14923	14556	14283	15060	14420	83	4440	500	10670	10	1	16252384	2332	6.77	1.86	12	0.83	2119.00	7719.00	19940	20230203	-28.03	8920	20220706	60.87	19940	-28.03	20230203	14160	1.34	20230425	19940	-28.03	20230203	8950	60.34	20220715	7.42	N	190510	500	83 억	242892	N	N	250	N	N
134	20230707	120806	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14400	-430	5	-2.90	1722174260	118763	61.12	14740	14830	14330	19270	10390	14830	14500.93	1.49	0	-9568	15563	15196	14923	14556	14283	15060	14420	83	4440	500	10670	10	1	16252384	2340	6.80	1.87	12	0.73	2119.00	7719.00	19940	20230203	-27.78	8920	20220706	61.43	19940	-27.78	20230203	14160	1.69	20230425	19940	-27.78	20230203	8950	60.89	20220715	7.42	N	190510	500	83 억	242892	N	N	250	N	N
135	20230707	110807	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14390	-440	5	-2.97	1564564440	107810	55.49	14740	14830	14330	19270	10390	14830	14512.24	1.49	0	-9902	15563	15196	14923	14556	14283	15060	14420	83	4440	500	10670	10	1	16252384	2339	6.79	1.86	12	0.66	2119.00	7719.00	19940	20230203	-27.83	8920	20220706	61.32	19940	-27.83	20230203	14160	1.62	20230425	19940	-27.83	20230203	8950	60.78	20220715	7.42	N	190510	500	83 억	242892	N	N	250	N	N
136	20230707	100757	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14470	-360	5	-2.43	961907910	66017	33.98	14740	14830	14440	19270	10390	14830	14570.61	1.49	0	-4996	15563	15196	14923	14556	14283	15060	14420	83	4440	500	10670	10	1	16252384	2352	6.83	1.87	12	0.41	2119.00	7719.00	19940	20230203	-27.43	8920	20220706	62.22	19940	-27.43	20230203	14160	2.19	20230425	19940	-27.43	20230203	8950	61.68	20220715	7.42	N	190510	500	83 억	242892	N	N	250	N	N
137	20230707	090758	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14820	-10	5	-0.07	157384620	10709	5.51	14740	14820	14620	19270	10390	14830	14696.48	1.49	0	-1717	15563	15196	14923	14556	14283	15060	14420	83	4440	500	10670	10	1	16252384	2409	6.99	1.92	12	0.07	2119.00	7719.00	19940	20230203	-25.68	8920	20220706	66.14	19940	-25.68	20230203	14160	4.66	20230425	19940	-25.68	20230203	8950	65.59	20220715	7.42	N	190510	500	83 억	242892	N	N	250	N	N
138	20230706	160757	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14830	-470	5	-3.07	2884165380	193129	121.15	15290	15290	14650	19890	10710	15300	14935.84	1.54	0	-7086	15966	15632	15426	15092	14886	15530	14990	83	4590	500	11010	10	1	16252384	2410	7.00	1.92	12	1.19	2119.00	7719.00	19940	20230203	-25.63	8880	20220705	67.00	19940	-25.63	20230203	14160	4.73	20230425	19940	-25.63	20230203	8920	66.26	20220706	7.44	N	190510	500	83 억	249981	N	N	250	N	N
139	20230706	150758	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14780	-520	5	-3.40	2694145580	180302	113.10	15290	15290	14650	19890	10710	15300	14942.41	1.54	0	-6193	15966	15632	15426	15092	14886	15530	14990	83	4590	500	11010	10	1	16252384	2402	6.97	1.91	12	1.11	2119.00	7719.00	19940	20230203	-25.88	8880	20220705	66.44	19940	-25.88	20230203	14160	4.38	20230425	19940	-25.88	20230203	8920	65.70	20220706	7.44	N	190510	500	83 억	249981	N	N	65	N	N
140	20230706	140759	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14780	-520	5	-3.40	2384106800	159369	99.97	15290	15290	14650	19890	10710	15300	14959.66	1.54	0	-2327	15966	15632	15426	15092	14886	15530	14990	83	4590	500	11010	10	1	16252384	2402	6.97	1.91	12	0.98	2119.00	7719.00	19940	20230203	-25.88	8880	20220705	66.44	19940	-25.88	20230203	14160	4.38	20230425	19940	-25.88	20230203	8920	65.70	20220706	7.44	N	190510	500	83 억	249981	N	N	65	N	N
141	20230706	130758	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	14850	-450	5	-2.94	1738112040	115608	72.52	15290	15290	14750	19890	10710	15300	15034.53	1.54	0	-16	15966	15632	15426	15092	14886	15530	14990	83	4590	500	11010	10	1	16252384	2413	7.01	1.92	12	0.71	2119.00	7719.00	19940	20230203	-25.53	8880	20220705	67.23	19940	-25.53	20230203	14160	4.87	20230425	19940	-25.53	20230203	8920	66.48	20220706	7.44	N	190510	500	83 억	249981	N	N	65	N	N
142	20230706	120750	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15030	-270	5	-1.76	1082516310	71704	44.98	15290	15290	15020	19890	10710	15300	15097.01	1.54	0	5828	15966	15632	15426	15092	14886	15530	14990	83	4590	500	11010	10	1	16252384	2443	7.09	1.95	12	0.44	2119.00	7719.00	19940	20230203	-24.62	8880	20220705	69.26	19940	-24.62	20230203	14160	6.14	20230425	19940	-24.62	20230203	8920	68.50	20220706	7.44	N	190510	500	83 억	249981	N	N	65	N	N
143	20230706	110802	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15120	-180	5	-1.18	821986420	54396	34.12	15290	15290	15030	19890	10710	15300	15111.16	1.54	0	9726	15966	15632	15426	15092	14886	15530	14990	83	4590	500	11010	10	1	16252384	2457	7.14	1.96	12	0.33	2119.00	7719.00	19940	20230203	-24.17	8880	20220705	70.27	19940	-24.17	20230203	14160	6.78	20230425	19940	-24.17	20230203	8920	69.51	20220706	7.44	N	190510	500	83 억	249981	N	N	65	N	N
144	20230706	100758	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15030	-270	5	-1.76	552129830	36510	22.90	15290	15290	15030	19890	10710	15300	15122.70	1.54	0	5417	15966	15632	15426	15092	14886	15530	14990	83	4590	500	11010	10	1	16252384	2443	7.09	1.95	12	0.22	2119.00	7719.00	19940	20230203	-24.62	8880	20220705	69.26	19940	-24.62	20230203	14160	6.14	20230425	19940	-24.62	20230203	8920	68.50	20220706	7.44	N	190510	500	83 억	249981	N	N	65	N	N
145	20230706	090757	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15190	-110	5	-0.72	60539210	3972	2.49	15290	15290	15190	19890	10710	15300	15241.49	1.54	0	-608	15966	15632	15426	15092	14886	15530	14990	83	4590	500	11010	10	1	16252384	2469	7.17	1.97	12	0.02	2119.00	7719.00	19940	20230203	-23.82	8880	20220705	71.06	19940	-23.82	20230203	14160	7.27	20230425	19940	-23.82	20230203	8920	70.29	20220706	7.44	N	190510	500	83 억	249981	N	N	65	N	N
146	20230705	160754	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15300	-160	5	-1.03	2446822120	158198	94.56	15650	15760	15220	20050	10830	15460	15467.70	1.67	0	-21636	15713	15586	15413	15286	15113	15650	15350	83	4610	500	11130	10	1	16252384	2487	7.22	1.98	12	0.97	2119.00	7719.00	19940	20230203	-23.27	8700	20220704	75.86	19940	-23.27	20230203	14160	8.05	20230425	19940	-23.27	20230203	8880	72.30	20220705	7.50	N	190510	500	83 억	271372	N	N	65	N	N
147	20230705	150750	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15270	-190	5	-1.23	2322172770	150054	89.69	15650	15760	15220	20050	10830	15460	15475.58	1.67	0	-21622	15713	15586	15413	15286	15113	15650	15350	83	4610	500	11130	10	1	16252384	2482	7.21	1.98	12	0.92	2119.00	7719.00	19940	20230203	-23.42	8700	20220704	75.52	19940	-23.42	20230203	14160	7.84	20230425	19940	-23.42	20230203	8880	71.96	20220705	7.50	N	190510	500	83 억	271372	N	N	172	N	N
148	20230705	140742	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15270	-190	5	-1.23	2085248310	134529	80.41	15650	15760	15250	20050	10830	15460	15500.36	1.67	0	-15103	15713	15586	15413	15286	15113	15650	15350	83	4610	500	11130	10	1	16252384	2482	7.21	1.98	12	0.83	2119.00	7719.00	19940	20230203	-23.42	8700	20220704	75.52	19940	-23.42	20230203	14160	7.84	20230425	19940	-23.42	20230203	8880	71.96	20220705	7.50	N	190510	500	83 억	271372	N	N	172	N	N
149	20230705	130745	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15350	-110	5	-0.71	1910274920	123084	73.57	15650	15760	15250	20050	10830	15460	15520.09	1.67	0	-14435	15713	15586	15413	15286	15113	15650	15350	83	4610	500	11130	10	1	16252384	2495	7.24	1.99	12	0.76	2119.00	7719.00	19940	20230203	-23.02	8700	20220704	76.44	19940	-23.02	20230203	14160	8.40	20230425	19940	-23.02	20230203	8880	72.86	20220705	7.50	N	190510	500	83 억	271372	N	N	172	N	N
150	20230705	120743	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15370	-90	5	-0.58	1643103170	105623	63.13	15650	15760	15350	20050	10830	15460	15556.30	1.67	0	-10550	15713	15586	15413	15286	15113	15650	15350	83	4610	500	11130	10	1	16252384	2498	7.25	1.99	12	0.65	2119.00	7719.00	19940	20230203	-22.92	8700	20220704	76.67	19940	-22.92	20230203	14160	8.55	20230425	19940	-22.92	20230203	8880	73.09	20220705	7.50	N	190510	500	83 억	271372	N	N	172	N	N
151	20230705	110752	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15450	-10	5	-0.06	1437987680	92291	55.16	15650	15760	15360	20050	10830	15460	15581.02	1.67	0	-5750	15713	15586	15413	15286	15113	15650	15350	83	4610	500	11130	10	1	16252384	2511	7.29	2.00	12	0.57	2119.00	7719.00	19940	20230203	-22.52	8700	20220704	77.59	19940	-22.52	20230203	14160	9.11	20230425	19940	-22.52	20230203	8880	73.99	20220705	7.50	N	190510	500	83 억	271372	N	N	172	N	N
152	20230705	100746	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15460	0	3	0.00	1190034550	76238	45.57	15650	15760	15360	20050	10830	15460	15609.47	1.67	0	322	15713	15586	15413	15286	15113	15650	15350	83	4610	500	11130	10	1	16252384	2513	7.30	2.00	12	0.47	2119.00	7719.00	19940	20230203	-22.47	8700	20220704	77.70	19940	-22.47	20230203	14160	9.18	20230425	19940	-22.47	20230203	8880	74.10	20220705	7.50	N	190510	500	83 억	271372	N	N	172	N	N
153	20230705	090745	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15750	290	2	1.88	338069820	21601	12.91	15650	15750	15560	20050	10830	15460	15650.66	1.67	0	2696	15713	15586	15413	15286	15113	15650	15350	83	4610	500	11130	10	1	16252384	2560	7.43	2.04	12	0.13	2119.00	7719.00	19940	20230203	-21.01	8700	20220704	81.03	19940	-21.01	20230203	14160	11.23	20230425	19940	-21.01	20230203	8880	77.36	20220705	7.50	N	190510	500	83 억	271372	N	N	172	N	N
154	20230704	160741	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15460	230	2	1.51	2475358850	160277	151.00	15370	15540	15240	19790	10670	15230	15444.23	1.62	0	9125	15530	15380	15140	14990	14750	15455	15065	83	4560	500	10960	10	1	16252384	2513	7.30	2.00	12	0.99	2119.00	7719.00	19940	20230203	-22.47	8700	20220704	77.70	19940	-22.47	20230203	14160	9.18	20230425	19940	-22.47	20230203	8700	77.70	20220704	7.59	N	190510	500	83 억	262788	N	N	172	N	N
155	20230704	150733	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15470	240	2	1.58	2389984300	154755	145.80	15370	15540	15240	19790	10670	15230	15443.66	1.62	0	9105	15530	15380	15140	14990	14750	15455	15065	83	4560	500	10960	10	1	16252384	2514	7.30	2.00	12	0.95	2119.00	7719.00	19940	20230203	-22.42	8700	20220704	77.82	19940	-22.42	20230203	14160	9.25	20230425	19940	-22.42	20230203	8700	77.82	20220704	7.59	N	190510	500	83 억	262788	N	N	0	N	N
156	20230704	140738	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15480	250	2	1.64	2228992370	144348	136.00	15370	15540	15240	19790	10670	15230	15441.80	1.62	0	9157	15530	15380	15140	14990	14750	15455	15065	83	4560	500	10960	10	1	16252384	2516	7.31	2.01	12	0.89	2119.00	7719.00	19940	20230203	-22.37	8700	20220704	77.93	19940	-22.37	20230203	14160	9.32	20230425	19940	-22.37	20230203	8700	77.93	20220704	7.59	N	190510	500	83 억	262788	N	N	0	N	N
157	20230704	130727	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15430	200	2	1.31	2097145590	135821	127.96	15370	15540	15240	19790	10670	15230	15440.51	1.62	0	8388	15530	15380	15140	14990	14750	15455	15065	83	4560	500	10960	10	1	16252384	2508	7.28	2.00	12	0.84	2119.00	7719.00	19940	20230203	-22.62	8700	20220704	77.36	19940	-22.62	20230203	14160	8.97	20230425	19940	-22.62	20230203	8700	77.36	20220704	7.59	N	190510	500	83 억	262788	N	N	0	N	N
158	20230704	120736	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15420	190	2	1.25	1892924160	122562	115.47	15370	15540	15240	19790	10670	15230	15444.63	1.62	0	9355	15530	15380	15140	14990	14750	15455	15065	83	4560	500	10960	10	1	16252384	2506	7.28	2.00	12	0.75	2119.00	7719.00	19940	20230203	-22.67	8700	20220704	77.24	19940	-22.67	20230203	14160	8.90	20230425	19940	-22.67	20230203	8700	77.24	20220704	7.59	N	190510	500	83 억	262788	N	N	0	N	N
159	20230704	110730	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15500	270	2	1.77	1741288430	112752	106.23	15370	15540	15240	19790	10670	15230	15443.53	1.62	0	11999	15530	15380	15140	14990	14750	15455	15065	83	4560	500	10960	10	1	16252384	2519	7.31	2.01	12	0.69	2119.00	7719.00	19940	20230203	-22.27	8700	20220704	78.16	19940	-22.27	20230203	14160	9.46	20230425	19940	-22.27	20230203	8700	78.16	20220704	7.59	N	190510	500	83 억	262788	N	N	0	N	N
160	20230704	100728	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15480	250	2	1.64	1151969790	74575	70.26	15370	15540	15240	19790	10670	15230	15447.13	1.62	0	13162	15530	15380	15140	14990	14750	15455	15065	83	4560	500	10960	10	1	16252384	2516	7.31	2.01	12	0.46	2119.00	7719.00	19940	20230203	-22.37	8700	20220704	77.93	19940	-22.37	20230203	14160	9.32	20230425	19940	-22.37	20230203	8700	77.93	20220704	7.59	N	190510	500	83 억	262788	N	N	0	N	N
161	20230704	090726	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15300	70	2	0.46	158953710	10381	9.78	15370	15400	15240	19790	10670	15230	15311.98	1.62	0	541	15530	15380	15140	14990	14750	15455	15065	83	4560	500	10960	10	1	16252384	2487	7.22	1.98	12	0.06	2119.00	7719.00	19940	20230203	-23.27	8700	20220704	75.86	19940	-23.27	20230203	14160	8.05	20230425	19940	-23.27	20230203	8700	75.86	20220704	7.59	N	190510	500	83 억	262788	N	N	0	N	N
162	20230703	160719	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15230	330	2	2.21	1525506640	100466	142.13	14900	15290	14900	19370	10430	14900	15184.12	1.51	0	16838	15133	15016	14833	14716	14533	15075	14775	83	4470	500	10720	10	1	16252384	2475	7.19	1.97	12	0.62	2119.00	7719.00	19940	20230203	-23.62	8700	20220704	75.06	19940	-23.62	20230203	14160	7.56	20230425	19940	-23.62	20230203	8700	75.06	20220704	7.63	N	190510	500	83 억	245951	N	N	0	N	N
163	20230703	150727	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15210	310	2	2.08	1442007160	94982	134.37	14900	15290	14900	19370	10430	14900	15181.90	1.51	0	15799	15133	15016	14833	14716	14533	15075	14775	83	4470	500	10720	10	1	16252384	2472	7.18	1.97	12	0.58	2119.00	7719.00	19940	20230203	-23.72	8700	20220704	74.83	19940	-23.72	20230203	14160	7.42	20230425	19940	-23.72	20230203	8700	74.83	20220704	7.63	N	190510	500	83 억	245951	N	N	0	N	N
164	20230703	140726	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15240	340	2	2.28	1325352190	87319	123.53	14900	15290	14900	19370	10430	14900	15178.28	1.51	0	15046	15133	15016	14833	14716	14533	15075	14775	83	4470	500	10720	10	1	16252384	2477	7.19	1.97	12	0.54	2119.00	7719.00	19940	20230203	-23.57	8700	20220704	75.17	19940	-23.57	20230203	14160	7.63	20230425	19940	-23.57	20230203	8700	75.17	20220704	7.63	N	190510	500	83 억	245951	N	N	0	N	N
165	20230703	130721	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15270	370	2	2.48	1188795250	78365	110.86	14900	15290	14900	19370	10430	14900	15169.98	1.51	0	16539	15133	15016	14833	14716	14533	15075	14775	83	4470	500	10720	10	1	16252384	2482	7.21	1.98	12	0.48	2119.00	7719.00	19940	20230203	-23.42	8700	20220704	75.52	19940	-23.42	20230203	14160	7.84	20230425	19940	-23.42	20230203	8700	75.52	20220704	7.63	N	190510	500	83 억	245951	N	N	0	N	N
166	20230703	120729	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15270	370	2	2.48	1089611540	71872	101.68	14900	15280	14900	19370	10430	14900	15160.45	1.51	0	16120	15133	15016	14833	14716	14533	15075	14775	83	4470	500	10720	10	1	16252384	2482	7.21	1.98	12	0.44	2119.00	7719.00	19940	20230203	-23.42	8700	20220704	75.52	19940	-23.42	20230203	14160	7.84	20230425	19940	-23.42	20230203	8700	75.52	20220704	7.63	N	190510	500	83 억	245951	N	N	0	N	N
167	20230703	110723	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15220	320	2	2.15	881709800	58220	82.36	14900	15250	14900	19370	10430	14900	15144.45	1.51	0	13653	15133	15016	14833	14716	14533	15075	14775	83	4470	500	10720	10	1	16252384	2474	7.18	1.97	12	0.36	2119.00	7719.00	19940	20230203	-23.67	8700	20220704	74.94	19940	-23.67	20230203	14160	7.49	20230425	19940	-23.67	20230203	8700	74.94	20220704	7.63	N	190510	500	83 억	245951	N	N	0	N	N
168	20230703	100712	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15190	290	2	1.95	607981340	40223	56.90	14900	15240	14900	19370	10430	14900	15115.27	1.51	0	7633	15133	15016	14833	14716	14533	15075	14775	83	4470	500	10720	10	1	16252384	2469	7.17	1.97	12	0.25	2119.00	7719.00	19940	20230203	-23.82	8700	20220704	74.60	19940	-23.82	20230203	14160	7.27	20230425	19940	-23.82	20230203	8700	74.60	20220704	7.63	N	190510	500	83 억	245951	N	N	0	N	N
169	20230703	090719	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	15030	130	2	0.87	132111300	8834	12.50	14900	15050	14900	19370	10430	14900	14954.87	1.51	0	2848	15133	15016	14833	14716	14533	15075	14775	83	4470	500	10720	10	1	16252384	2443	7.09	1.95	12	0.05	2119.00	7719.00	19940	20230203	-24.62	8700	20220704	72.76	19940	-24.62	20230203	14160	6.14	20230425	19940	-24.62	20230203	8700	72.76	20220704	7.63	N	190510	500	83 억	245951	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History