KissMeData/033200/price/prices-20230701.csv at c1f51dcb724f8abc71d2d3bc58f5fa543896dbc1

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160413	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4700	40	2	0.86	17886095	3862	158.86	4660	4745	4555	6050	3265	4660	4629.48	51.04	0	54	4960	4810	4600	4450	4240	4705	4345	77	1392	500	2790	5	1	14331185	674	-44.34	0.71	03	0.03	-106.00	6638.00	10450	20220810	-55.02	4325	20230727	8.67	6790	-30.78	20230420	4325	8.67	20230727	10450	-55.02	20220810	4325	8.67	20230727	0.01	N	033200	500	76 억	7314462	N	N	N	N
3	20230731	150414	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4680	20	2	0.43	17411395	3761	154.71	4660	4745	4555	6050	3265	4660	4629.46	51.04	0	55	4960	4810	4600	4450	4240	4705	4345	77	1392	500	2790	5	1	14331185	671	-44.15	0.71	03	0.03	-106.00	6638.00	10450	20220810	-55.22	4325	20230727	8.21	6790	-31.08	20230420	4325	8.21	20230727	10450	-55.22	20220810	4325	8.21	20230727	0.01	N	033200	500	76 억	7314462	N	N	N	N
4	20230731	140413	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4710	50	2	1.07	16615475	3591	147.72	4660	4745	4555	6050	3265	4660	4626.98	51.04	0	65	4960	4810	4600	4450	4240	4705	4345	77	1392	500	2790	5	1	14331185	675	-44.43	0.71	03	0.03	-106.00	6638.00	10450	20220810	-54.93	4325	20230727	8.90	6790	-30.63	20230420	4325	8.90	20230727	10450	-54.93	20220810	4325	8.90	20230727	0.01	N	033200	500	76 억	7314462	N	N	N	N
5	20230731	130415	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4660	0	3	0.00	14484985	3135	128.96	4660	4700	4555	6050	3265	4660	4620.41	51.04	0	31	4960	4810	4600	4450	4240	4705	4345	77	1392	500	2790	5	1	14331185	668	-43.96	0.70	03	0.02	-106.00	6638.00	10450	20220810	-55.41	4325	20230727	7.75	6790	-31.37	20230420	4325	7.75	20230727	10450	-55.41	20220810	4325	7.75	20230727	0.01	N	033200	500	76 억	7314462	N	N	N	N
6	20230731	120419	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4660	0	3	0.00	8517670	1853	76.22	4660	4700	4555	6050	3265	4660	4596.69	51.04	0	13	4960	4810	4600	4450	4240	4705	4345	77	1392	500	2790	5	1	14331185	668	-43.96	0.70	03	0.01	-106.00	6638.00	10450	20220810	-55.41	4325	20230727	7.75	6790	-31.37	20230420	4325	7.75	20230727	10450	-55.41	20220810	4325	7.75	20230727	0.01	N	033200	500	76 억	7314462	N	N	N	N
7	20230731	110419	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4600	-60	5	-1.29	6055750	1321	54.34	4660	4700	4555	6050	3265	4660	4584.22	51.04	0	10	4960	4810	4600	4450	4240	4705	4345	77	1392	500	2790	5	1	14331185	659	-43.40	0.69	03	0.01	-106.00	6638.00	10450	20220810	-55.98	4325	20230727	6.36	6790	-32.25	20230420	4325	6.36	20230727	10450	-55.98	20220810	4325	6.36	20230727	0.01	N	033200	500	76 억	7314462	N	N	N	N
8	20230731	100419	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4595	-65	5	-1.39	4413220	962	39.57	4660	4700	4555	6050	3265	4660	4587.55	51.04	0	-22	4960	4810	4600	4450	4240	4705	4345	77	1392	500	2790	5	1	14331185	659	-43.35	0.69	03	0.01	-106.00	6638.00	10450	20220810	-56.03	4325	20230727	6.24	6790	-32.33	20230420	4325	6.24	20230727	10450	-56.03	20220810	4325	6.24	20230727	0.01	N	033200	500	76 억	7314462	N	N	N	N
9	20230731	090415	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4685	25	2	0.54	14030	3	0.12	4660	4685	4660	6050	3265	4660	4676.67	51.04	0	-12	4960	4810	4600	4450	4240	4705	4345	77	1392	500	2790	5	1	14331185	671	-44.20	0.71	03	0.00	-106.00	6638.00	10450	20220810	-55.17	4325	20230727	8.32	6790	-31.00	20230420	4325	8.32	20230727	10450	-55.17	20220810	4325	8.32	20230727	0.01	N	033200	500	76 억	7314462	N	N	N	N
10	20230728	160415	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4660	90	2	1.97	11041325	2420	49.95	4750	4750	4390	5940	3200	4570	4562.53	51.04	0	335	4873	4721	4523	4371	4173	4797	4447	77	1370	500	2740	5	1	14331185	668	-43.96	0.70	03	0.02	-106.00	6638.00	10450	20220810	-55.41	4325	20230727	7.75	6790	-31.37	20230420	4325	7.75	20230727	10450	-55.41	20220810	4325	7.75	20230727	0.01	N	033200	500	76 억	7314125	N	N	N	N
11	20230728	150414	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4650	80	2	1.75	10413525	2285	47.16	4750	4750	4390	5940	3200	4570	4557.34	51.04	0	370	4873	4721	4523	4371	4173	4797	4447	77	1370	500	2740	5	1	14331185	666	-43.87	0.70	03	0.02	-106.00	6638.00	10450	20220810	-55.50	4325	20230727	7.51	6790	-31.52	20230420	4325	7.51	20230727	10450	-55.50	20220810	4325	7.51	20230727	0.01	N	033200	500	76 억	7314125	N	N	N	N
12	20230728	140414	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4660	90	2	1.97	10236775	2247	46.38	4750	4750	4390	5940	3200	4570	4555.75	51.04	0	404	4873	4721	4523	4371	4173	4797	4447	77	1370	500	2740	5	1	14331185	668	-43.96	0.70	03	0.02	-106.00	6638.00	10450	20220810	-55.41	4325	20230727	7.75	6790	-31.37	20230420	4325	7.75	20230727	10450	-55.41	20220810	4325	7.75	20230727	0.01	N	033200	500	76 억	7314125	N	N	N	N
13	20230728	130415	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4660	90	2	1.97	10227455	2245	46.34	4750	4750	4390	5940	3200	4570	4555.66	51.04	0	404	4873	4721	4523	4371	4173	4797	4447	77	1370	500	2740	5	1	14331185	668	-43.96	0.70	03	0.02	-106.00	6638.00	10450	20220810	-55.41	4325	20230727	7.75	6790	-31.37	20230420	4325	7.75	20230727	10450	-55.41	20220810	4325	7.75	20230727	0.01	N	033200	500	76 억	7314125	N	N	N	N
14	20230728	120412	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4610	40	2	0.88	8153805	1796	37.07	4750	4750	4390	5940	3200	4570	4539.98	51.04	0	28	4873	4721	4523	4371	4173	4797	4447	77	1370	500	2740	5	1	14331185	661	-43.49	0.69	03	0.01	-106.00	6638.00	10450	20220810	-55.89	4325	20230727	6.59	6790	-32.11	20230420	4325	6.59	20230727	10450	-55.89	20220810	4325	6.59	20230727	0.01	N	033200	500	76 억	7314125	N	N	N	N
15	20230728	110416	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4610	40	2	0.88	7674365	1692	34.92	4750	4750	4390	5940	3200	4570	4535.68	51.04	0	28	4873	4721	4523	4371	4173	4797	4447	77	1370	500	2740	5	1	14331185	661	-43.49	0.69	03	0.01	-106.00	6638.00	10450	20220810	-55.89	4325	20230727	6.59	6790	-32.11	20230420	4325	6.59	20230727	10450	-55.89	20220810	4325	6.59	20230727	0.01	N	033200	500	76 억	7314125	N	N	N	N
16	20230728	100413	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4505	-65	5	-1.42	7231810	1596	32.94	4750	4750	4390	5940	3200	4570	4531.21	51.04	0	28	4873	4721	4523	4371	4173	4797	4447	77	1370	500	2740	5	1	14331185	646	-42.50	0.68	03	0.01	-106.00	6638.00	10450	20220810	-56.89	4325	20230727	4.16	6790	-33.65	20230420	4325	4.16	20230727	10450	-56.89	20220810	4325	4.16	20230727	0.01	N	033200	500	76 억	7314125	N	N	N	N
17	20230728	090416	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4750	180	2	3.94	114000	24	0.50	4750	4750	4750	5940	3200	4570	4750.00	51.04	0	0	4873	4721	4523	4371	4173	4797	4447	77	1370	500	2740	5	1	14331185	681	-44.81	0.72	03	0.00	-106.00	6638.00	10450	20220810	-54.55	4325	20230727	9.83	6790	-30.04	20230420	4325	9.83	20230727	10450	-54.55	20220810	4325	9.83	20230727	0.01	N	033200	500	76 억	7314125	N	N	N	N
18	20230727	160413	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4570	100	2	2.24	22068975	4844	35.42	4325	4675	4325	5810	3130	4470	4555.94	51.04	-1287	-72	4713	4591	4493	4371	4273	4542	4322	77	1340	500	2680	5	1	14331185	655	-43.11	0.69	03	0.03	-106.00	6638.00	10450	20220810	-56.27	4325	20230727	5.66	6790	-32.70	20230420	4325	5.66	20230727	10450	-56.27	20220810	4325	5.66	20230727	0.01	N	033200	500	76 억	7314199	N	N	N	N
19	20230727	150413	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4600	130	2	2.91	21264655	4668	34.13	4325	4675	4325	5810	3130	4470	4555.41	51.04	-1287	48	4713	4591	4493	4371	4273	4542	4322	77	1340	500	2680	5	1	14331185	659	-43.40	0.69	03	0.03	-106.00	6638.00	10450	20220810	-55.98	4325	20230727	6.36	6790	-32.25	20230420	4325	6.36	20230727	10450	-55.98	20220810	4325	6.36	20230727	0.01	N	033200	500	76 억	7314199	N	N	N	N
20	20230727	140410	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4615	145	2	3.24	21117255	4636	33.90	4325	4675	4325	5810	3130	4470	4555.06	51.04	-1287	52	4713	4591	4493	4371	4273	4542	4322	77	1340	500	2680	5	1	14331185	661	-43.54	0.70	03	0.03	-106.00	6638.00	10450	20220810	-55.84	4325	20230727	6.71	6790	-32.03	20230420	4325	6.71	20230727	10450	-55.84	20220810	4325	6.71	20230727	0.01	N	033200	500	76 억	7314199	N	N	N	N
21	20230727	130412	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4560	90	2	2.01	20997915	4610	33.71	4325	4675	4325	5810	3130	4470	4554.86	51.04	-1287	33	4713	4591	4493	4371	4273	4542	4322	77	1340	500	2680	5	1	14331185	654	-43.02	0.69	03	0.03	-106.00	6638.00	10450	20220810	-56.36	4325	20230727	5.43	6790	-32.84	20230420	4325	5.43	20230727	10450	-56.36	20220810	4325	5.43	20230727	0.01	N	033200	500	76 억	7314199	N	N	N	N
22	20230727	120413	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4595	125	2	2.80	12317955	2725	19.93	4325	4675	4325	5810	3130	4470	4520.35	51.04	-1287	-107	4713	4591	4493	4371	4273	4542	4322	77	1340	500	2680	5	1	14331185	659	-43.35	0.69	03	0.02	-106.00	6638.00	10450	20220810	-56.03	4325	20230727	6.24	6790	-32.33	20230420	4325	6.24	20230727	10450	-56.03	20220810	4325	6.24	20230727	0.01	N	033200	500	76 억	7314199	N	N	N	N
23	20230727	110412	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4580	110	2	2.46	6354525	1436	10.50	4325	4595	4325	5810	3130	4470	4425.16	51.04	-1287	222	4713	4591	4493	4371	4273	4542	4322	77	1340	500	2680	5	1	14331185	656	-43.21	0.69	03	0.01	-106.00	6638.00	10450	20220810	-56.17	4325	20230727	5.90	6790	-32.55	20230420	4325	5.90	20230727	10450	-56.17	20220810	4325	5.90	20230727	0.01	N	033200	500	76 억	7314199	N	N	N	N
24	20230727	100412	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4595	125	2	2.80	5806640	1316	9.62	4325	4595	4325	5810	3130	4470	4412.34	51.04	-1287	230	4713	4591	4493	4371	4273	4542	4322	77	1340	500	2680	5	1	14331185	659	-43.35	0.69	03	0.01	-106.00	6638.00	10450	20220810	-56.03	4325	20230727	6.24	6790	-32.33	20230420	4325	6.24	20230727	10450	-56.03	20220810	4325	6.24	20230727	0.01	N	033200	500	76 억	7314199	N	N	N	N
25	20230727	090412	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4470	0	3	0.00	287770	66	0.48	4325	4470	4325	5810	3130	4470	4360.15	51.04	-1287	0	4713	4591	4493	4371	4273	4542	4322	77	1340	500	2680	5	1	14331185	641	-42.17	0.67	03	0.00	-106.00	6638.00	10450	20220810	-57.22	4325	20230727	3.35	6790	-34.17	20230420	4325	3.35	20230727	10450	-57.22	20220810	4325	3.35	20230727	0.01	N	033200	500	76 억	7314199	N	N	N	N
26	20230726	160411	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4470	-190	5	-4.08	61474340	13676	206.74	4570	4615	4395	6050	3265	4660	4495.05	51.05	0	-1287	5013	4836	4673	4496	4333	4925	4585	77	1392	500	2790	5	1	14331185	641	-42.17	0.67	03	0.10	-106.00	6638.00	10450	20220810	-57.22	4395	20230726	1.71	6790	-34.17	20230420	4395	1.71	20230726	10450	-57.22	20220810	4395	1.71	20230726	0.02	N	033200	500	76 억	7315486	N	N	N	N
27	20230726	150412	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4470	-190	5	-4.08	60323120	13418	202.84	4570	4615	4395	6050	3265	4660	4495.69	51.05	0	-1297	5013	4836	4673	4496	4333	4925	4585	77	1392	500	2790	5	1	14331185	641	-42.17	0.67	03	0.09	-106.00	6638.00	10450	20220810	-57.22	4395	20230726	1.71	6790	-34.17	20230420	4395	1.71	20230726	10450	-57.22	20220810	4395	1.71	20230726	0.02	N	033200	500	76 억	7315486	N	N	N	N
28	20230726	140413	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4470	-190	5	-4.08	56640875	12594	190.39	4570	4615	4395	6050	3265	4660	4497.45	51.05	0	-1247	5013	4836	4673	4496	4333	4925	4585	77	1392	500	2790	5	1	14331185	641	-42.17	0.67	03	0.09	-106.00	6638.00	10450	20220810	-57.22	4395	20230726	1.71	6790	-34.17	20230420	4395	1.71	20230726	10450	-57.22	20220810	4395	1.71	20230726	0.02	N	033200	500	76 억	7315486	N	N	N	N
29	20230726	130408	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4395	-265	5	-5.69	54625030	12142	183.55	4570	4615	4395	6050	3265	4660	4498.85	51.05	0	-899	5013	4836	4673	4496	4333	4925	4585	77	1392	500	2790	5	1	14331185	630	-41.46	0.66	03	0.08	-106.00	6638.00	10450	20220810	-57.94	4395	20230726	0.00	6790	-35.27	20230420	4395	0.00	20230726	10450	-57.94	20220810	4395	0.00	20230726	0.02	N	033200	500	76 억	7315486	N	N	N	N
30	20230726	120411	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4470	-190	5	-4.08	45576060	10102	152.71	4570	4615	4470	6050	3265	4660	4511.59	51.05	0	-591	5013	4836	4673	4496	4333	4925	4585	77	1392	500	2790	5	1	14331185	641	-42.17	0.67	03	0.07	-106.00	6638.00	10450	20220810	-57.22	4470	20230726	0.00	6790	-34.17	20230420	4470	0.00	20230726	10450	-57.22	20220810	4470	0.00	20230726	0.02	N	033200	500	76 억	7315486	N	N	N	N
31	20230726	110409	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4485	-175	5	-3.76	36987265	8187	123.76	4570	4615	4475	6050	3265	4660	4517.80	51.05	0	-549	5013	4836	4673	4496	4333	4925	4585	77	1392	500	2790	5	1	14331185	643	-42.31	0.68	03	0.06	-106.00	6638.00	10450	20220810	-57.08	4475	20230726	0.22	6790	-33.95	20230420	4475	0.22	20230726	10450	-57.08	20220810	4475	0.22	20230726	0.02	N	033200	500	76 억	7315486	N	N	N	N
32	20230726	100413	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4530	-130	5	-2.79	28982315	6412	96.93	4570	4615	4510	6050	3265	4660	4520.01	51.05	0	-291	5013	4836	4673	4496	4333	4925	4585	77	1392	500	2790	5	1	14331185	649	-42.74	0.68	03	0.04	-106.00	6638.00	10450	20220810	-56.65	4510	20230726	0.44	6790	-33.28	20230420	4510	0.44	20230726	10450	-56.65	20220810	4510	0.44	20230726	0.02	N	033200	500	76 억	7315486	N	N	N	N
33	20230726	090407	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4570	-90	5	-1.93	562110	123	1.86	4570	4570	4570	6050	3265	4660	4570.00	51.05	0	0	5013	4836	4673	4496	4333	4925	4585	77	1392	500	2790	5	1	14331185	655	-43.11	0.69	03	0.00	-106.00	6638.00	10450	20220810	-56.27	4510	20230725	1.33	6790	-32.70	20230420	4510	1.33	20230725	10450	-56.27	20220810	4510	1.33	20230725	0.02	N	033200	500	76 억	7315486	N	N	N	N
34	20230725	160408	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4660	-20	5	-0.43	30564720	6614	59.87	4635	4850	4510	6080	3280	4680	4620.47	51.05	0	-236	4813	4746	4683	4616	4553	4715	4585	77	1400	500	2800	5	1	14331185	668	-43.96	0.70	03	0.05	-106.00	6638.00	10750	20220722	-56.65	4510	20230725	3.33	6790	-31.37	20230420	4510	3.33	20230725	10450	-55.41	20220810	4510	3.33	20230725	0.02	N	033200	500	76 억	7315784	N	N	N	N
35	20230725	150405	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4670	-10	5	-0.21	29446335	6374	57.70	4635	4850	4510	6080	3280	4680	4619.76	51.05	0	-218	4813	4746	4683	4616	4553	4715	4585	77	1400	500	2800	5	1	14331185	669	-44.06	0.70	03	0.04	-106.00	6638.00	10750	20220722	-56.56	4510	20230725	3.55	6790	-31.22	20230420	4510	3.55	20230725	10450	-55.31	20220810	4510	3.55	20230725	0.02	N	033200	500	76 억	7315784	N	N	N	N
36	20230725	140405	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4690	10	2	0.21	26683105	5782	52.34	4635	4850	4510	6080	3280	4680	4614.86	51.05	0	-151	4813	4746	4683	4616	4553	4715	4585	77	1400	500	2800	5	1	14331185	672	-44.25	0.71	03	0.04	-106.00	6638.00	10750	20220722	-56.37	4510	20230725	3.99	6790	-30.93	20230420	4510	3.99	20230725	10450	-55.12	20220810	4510	3.99	20230725	0.02	N	033200	500	76 억	7315784	N	N	N	N
37	20230725	130408	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4650	-30	5	-0.64	26589875	5762	52.16	4635	4850	4510	6080	3280	4680	4614.70	51.05	0	-136	4813	4746	4683	4616	4553	4715	4585	77	1400	500	2800	5	1	14331185	666	-43.87	0.70	03	0.04	-106.00	6638.00	10750	20220722	-56.74	4510	20230725	3.10	6790	-31.52	20230420	4510	3.10	20230725	10450	-55.50	20220810	4510	3.10	20230725	0.02	N	033200	500	76 억	7315784	N	N	N	N
38	20230725	120407	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4675	-5	5	-0.11	26124875	5662	51.25	4635	4850	4510	6080	3280	4680	4614.07	51.05	0	-136	4813	4746	4683	4616	4553	4715	4585	77	1400	500	2800	5	1	14331185	670	-44.10	0.70	03	0.04	-106.00	6638.00	10750	20220722	-56.51	4510	20230725	3.66	6790	-31.15	20230420	4510	3.66	20230725	10450	-55.26	20220810	4510	3.66	20230725	0.02	N	033200	500	76 억	7315784	N	N	N	N
39	20230725	110407	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4740	60	2	1.28	24404940	5292	47.90	4635	4850	4510	6080	3280	4680	4611.67	51.05	0	-12	4813	4746	4683	4616	4553	4715	4585	77	1400	500	2800	5	1	14331185	679	-44.72	0.71	03	0.04	-106.00	6638.00	10750	20220722	-55.91	4510	20230725	5.10	6790	-30.19	20230420	4510	5.10	20230725	10450	-54.64	20220810	4510	5.10	20230725	0.02	N	033200	500	76 억	7315784	N	N	N	N
40	20230725	100406	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4600	-80	5	-1.71	17491585	3833	34.70	4635	4640	4510	6080	3280	4680	4563.42	51.05	0	44	4813	4746	4683	4616	4553	4715	4585	77	1400	500	2800	5	1	14331185	659	-43.40	0.69	03	0.03	-106.00	6638.00	10750	20220722	-57.21	4510	20230725	2.00	6790	-32.25	20230420	4510	2.00	20230725	10450	-55.98	20220810	4510	2.00	20230725	0.02	N	033200	500	76 억	7315784	N	N	N	N
41	20230725	090406	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4635	-45	5	-0.96	315180	68	0.62	4635	4635	4635	6080	3280	4680	4635.00	51.05	0	0	4813	4746	4683	4616	4553	4715	4585	77	1400	500	2800	5	1	14331185	664	-43.73	0.70	03	0.00	-106.00	6638.00	10750	20220722	-56.88	4620	20230724	0.32	6790	-31.74	20230420	4620	0.32	20230724	10450	-55.65	20220810	4620	0.32	20230724	0.02	N	033200	500	76 억	7315784	N	N	N	N
42	20230724	160406	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4680	-75	5	-1.58	51411755	11047	157.34	4700	4750	4620	6180	3330	4755	4653.77	51.05	0	-228	5138	4946	4848	4656	4558	4897	4607	77	1425	500	2850	5	1	14331185	671	-44.15	0.71	03	0.08	-106.00	6638.00	10750	20220722	-56.47	4620	20230724	1.30	6790	-31.08	20230420	4620	1.30	20230724	10450	-55.22	20220810	4620	1.30	20230724	0.01	N	033200	500	76 억	7316006	N	N	N	N
43	20230724	150404	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4665	-90	5	-1.89	45845275	9854	140.35	4700	4750	4620	6180	3330	4755	4652.40	51.05	0	-188	5138	4946	4848	4656	4558	4897	4607	77	1425	500	2850	5	1	14331185	669	-44.01	0.70	03	0.07	-106.00	6638.00	10750	20220722	-56.60	4620	20230724	0.97	6790	-31.30	20230420	4620	0.97	20230724	10450	-55.36	20220810	4620	0.97	20230724	0.01	N	033200	500	76 억	7316006	N	N	N	N
44	20230724	140403	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4670	-85	5	-1.79	32842215	7052	100.44	4700	4750	4620	6180	3330	4755	4657.08	51.05	0	-734	5138	4946	4848	4656	4558	4897	4607	77	1425	500	2850	5	1	14331185	669	-44.06	0.70	03	0.05	-106.00	6638.00	10750	20220722	-56.56	4620	20230724	1.08	6790	-31.22	20230420	4620	1.08	20230724	10450	-55.31	20220810	4620	1.08	20230724	0.01	N	033200	500	76 억	7316006	N	N	N	N
45	20230724	130405	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4665	-90	5	-1.89	28429435	6101	86.90	4700	4750	4620	6180	3330	4755	4659.72	51.05	0	-667	5138	4946	4848	4656	4558	4897	4607	77	1425	500	2850	5	1	14331185	669	-44.01	0.70	03	0.04	-106.00	6638.00	10750	20220722	-56.60	4620	20230724	0.97	6790	-31.30	20230420	4620	0.97	20230724	10450	-55.36	20220810	4620	0.97	20230724	0.01	N	033200	500	76 억	7316006	N	N	N	N
46	20230724	120404	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4665	-90	5	-1.89	19598070	4206	59.91	4700	4750	4620	6180	3330	4755	4659.44	51.05	0	-611	5138	4946	4848	4656	4558	4897	4607	77	1425	500	2850	5	1	14331185	669	-44.01	0.70	03	0.03	-106.00	6638.00	10750	20220722	-56.60	4620	20230724	0.97	6790	-31.30	20230420	4620	0.97	20230724	10450	-55.36	20220810	4620	0.97	20230724	0.01	N	033200	500	76 억	7316006	N	N	N	N
47	20230724	110408	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4695	-60	5	-1.26	18318100	3932	56.00	4700	4750	4620	6180	3330	4755	4658.60	51.05	0	-603	5138	4946	4848	4656	4558	4897	4607	77	1425	500	2850	5	1	14331185	673	-44.29	0.71	03	0.03	-106.00	6638.00	10750	20220722	-56.33	4620	20230724	1.62	6790	-30.85	20230420	4620	1.62	20230724	10450	-55.07	20220810	4620	1.62	20230724	0.01	N	033200	500	76 억	7316006	N	N	N	N
48	20230724	100402	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4695	-60	5	-1.26	14283710	3068	43.70	4700	4750	4620	6180	3330	4755	4655.55	51.05	0	-609	5138	4946	4848	4656	4558	4897	4607	77	1425	500	2850	5	1	14331185	673	-44.29	0.71	03	0.02	-106.00	6638.00	10750	20220722	-56.33	4620	20230724	1.62	6790	-30.85	20230420	4620	1.62	20230724	10450	-55.07	20220810	4620	1.62	20230724	0.01	N	033200	500	76 억	7316006	N	N	N	N
49	20230724	090404	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4700	-55	5	-1.16	4069785	868	12.36	4700	4700	4625	6180	3330	4755	4688.31	51.05	0	-158	5138	4946	4848	4656	4558	4897	4607	77	1425	500	2850	5	1	14331185	674	-44.34	0.71	03	0.01	-106.00	6638.00	10750	20220722	-56.28	4625	20230724	1.62	6790	-30.78	20230420	4625	1.62	20230724	10450	-55.02	20220810	4625	1.62	20230724	0.01	N	033200	500	76 억	7316006	N	N	N	N
50	20230721	160401	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4755	-95	5	-1.96	28210250	5886	75.37	4855	5040	4750	6300	3395	4850	4793.68	51.05	0	-531	4956	4902	4801	4747	4646	4930	4775	77	1452	500	2910	5	1	14331185	681	-44.86	0.72	03	0.04	-106.00	6638.00	10750	20220722	-55.77	4700	20230720	1.17	6790	-29.97	20230420	4700	1.17	20230720	10750	-55.77	20220722	4700	1.17	20230720	0.01	N	033200	500	76 억	7316537	N	N	N	N
51	20230721	150405	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4765	-85	5	-1.75	20882650	4346	55.65	4855	5040	4750	6300	3395	4850	4805.03	51.05	0	158	4956	4902	4801	4747	4646	4930	4775	77	1452	500	2910	5	1	14331185	683	-44.95	0.72	03	0.03	-106.00	6638.00	10750	20220722	-55.67	4700	20230720	1.38	6790	-29.82	20230420	4700	1.38	20230720	10750	-55.67	20220722	4700	1.38	20230720	0.01	N	033200	500	76 억	7316537	N	N	N	N
52	20230721	140402	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4765	-85	5	-1.75	15084255	3128	40.06	4855	5040	4750	6300	3395	4850	4822.33	51.05	0	182	4956	4902	4801	4747	4646	4930	4775	77	1452	500	2910	5	1	14331185	683	-44.95	0.72	03	0.02	-106.00	6638.00	10750	20220722	-55.67	4700	20230720	1.38	6790	-29.82	20230420	4700	1.38	20230720	10750	-55.67	20220722	4700	1.38	20230720	0.01	N	033200	500	76 억	7316537	N	N	N	N
53	20230721	130402	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4800	-50	5	-1.03	14451655	2996	38.37	4855	5040	4750	6300	3395	4850	4823.65	51.05	0	250	4956	4902	4801	4747	4646	4930	4775	77	1452	500	2910	5	1	14331185	688	-45.28	0.72	03	0.02	-106.00	6638.00	10750	20220722	-55.35	4700	20230720	2.13	6790	-29.31	20230420	4700	2.13	20230720	10750	-55.35	20220722	4700	2.13	20230720	0.01	N	033200	500	76 억	7316537	N	N	N	N
54	20230721	120406	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4800	-50	5	-1.03	11773515	2434	31.17	4855	5040	4750	6300	3395	4850	4837.11	51.05	0	266	4956	4902	4801	4747	4646	4930	4775	77	1452	500	2910	5	1	14331185	688	-45.28	0.72	03	0.02	-106.00	6638.00	10750	20220722	-55.35	4700	20230720	2.13	6790	-29.31	20230420	4700	2.13	20230720	10750	-55.35	20220722	4700	2.13	20230720	0.01	N	033200	500	76 억	7316537	N	N	N	N
55	20230721	110404	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4770	-80	5	-1.65	10986350	2270	29.07	4855	5040	4750	6300	3395	4850	4839.80	51.05	0	330	4956	4902	4801	4747	4646	4930	4775	77	1452	500	2910	5	1	14331185	684	-45.00	0.72	03	0.02	-106.00	6638.00	10750	20220722	-55.63	4700	20230720	1.49	6790	-29.75	20230420	4700	1.49	20230720	10750	-55.63	20220722	4700	1.49	20230720	0.01	N	033200	500	76 억	7316537	N	N	N	N
56	20230721	100404	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4850	0	3	0.00	6085725	1247	15.97	4855	5040	4835	6300	3395	4850	4880.29	51.05	0	-37	4956	4902	4801	4747	4646	4930	4775	77	1452	500	2910	5	1	14331185	695	-45.75	0.73	03	0.01	-106.00	6638.00	10750	20220722	-54.88	4700	20230720	3.19	6790	-28.57	20230420	4700	3.19	20230720	10750	-54.88	20220722	4700	3.19	20230720	0.01	N	033200	500	76 억	7316537	N	N	N	N
57	20230721	090404	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4985	135	2	2.78	957345	197	2.52	4855	4985	4855	6300	3395	4850	4859.62	51.05	0	-7	4956	4902	4801	4747	4646	4930	4775	77	1452	500	2910	5	1	14331185	714	-47.03	0.75	03	0.00	-106.00	6638.00	10750	20220722	-53.63	4700	20230720	6.06	6790	-26.58	20230420	4700	6.06	20230720	10750	-53.63	20220722	4700	6.06	20230720	0.01	N	033200	500	76 억	7316537	N	N	N	N
58	20230720	160402	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4850	100	2	2.11	37077975	7795	133.13	4800	4855	4700	6170	3325	4750	4756.62	51.05	0	823	4930	4840	4785	4695	4640	4812	4667	77	1422	500	2850	5	1	14331185	695	-45.75	0.73	03	0.05	-106.00	6638.00	10750	20220722	-54.88	4700	20230720	3.19	6790	-28.57	20230420	4700	3.19	20230720	10750	-54.88	20220722	4700	3.19	20230720	0.01	N	033200	500	76 억	7315714	N	N	N	N
59	20230720	150401	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4850	100	2	2.11	36277725	7630	130.32	4800	4855	4700	6170	3325	4750	4754.62	51.05	0	823	4930	4840	4785	4695	4640	4812	4667	77	1422	500	2850	5	1	14331185	695	-45.75	0.73	03	0.05	-106.00	6638.00	10750	20220722	-54.88	4700	20230720	3.19	6790	-28.57	20230420	4700	3.19	20230720	10750	-54.88	20220722	4700	3.19	20230720	0.01	N	033200	500	76 억	7315714	N	N	N	N
60	20230720	140400	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4855	105	2	2.21	33604375	7079	120.91	4800	4855	4700	6170	3325	4750	4747.05	51.05	0	829	4930	4840	4785	4695	4640	4812	4667	77	1422	500	2850	5	1	14331185	696	-45.80	0.73	03	0.05	-106.00	6638.00	10750	20220722	-54.84	4700	20230720	3.30	6790	-28.50	20230420	4700	3.30	20230720	10750	-54.84	20220722	4700	3.30	20230720	0.01	N	033200	500	76 억	7315714	N	N	N	N
61	20230720	130400	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4855	105	2	2.21	31120570	6567	112.16	4800	4855	4700	6170	3325	4750	4738.93	51.05	0	956	4930	4840	4785	4695	4640	4812	4667	77	1422	500	2850	5	1	14331185	696	-45.80	0.73	03	0.05	-106.00	6638.00	10750	20220722	-54.84	4700	20230720	3.30	6790	-28.50	20230420	4700	3.30	20230720	10750	-54.84	20220722	4700	3.30	20230720	0.01	N	033200	500	76 억	7315714	N	N	N	N
62	20230720	120404	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4750	0	3	0.00	29009650	6125	104.61	4800	4800	4700	6170	3325	4750	4736.27	51.05	0	1039	4930	4840	4785	4695	4640	4812	4667	77	1422	500	2850	5	1	14331185	681	-44.81	0.72	03	0.04	-106.00	6638.00	10750	20220722	-55.81	4700	20230720	1.06	6790	-30.04	20230420	4700	1.06	20230720	10750	-55.81	20220722	4700	1.06	20230720	0.01	N	033200	500	76 억	7315714	N	N	N	N
63	20230720	110402	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4770	20	2	0.42	18439375	3885	66.35	4800	4800	4715	6170	3325	4750	4746.30	51.05	0	-171	4930	4840	4785	4695	4640	4812	4667	77	1422	500	2850	5	1	14331185	684	-45.00	0.72	03	0.03	-106.00	6638.00	10750	20220722	-55.63	4715	20230720	1.17	6790	-29.75	20230420	4715	1.17	20230720	10750	-55.63	20220722	4715	1.17	20230720	0.01	N	033200	500	76 억	7315714	N	N	N	N
64	20230720	100359	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4745	-5	5	-0.11	12549535	2649	45.24	4800	4800	4715	6170	3325	4750	4737.46	51.05	0	-74	4930	4840	4785	4695	4640	4812	4667	77	1422	500	2850	5	1	14331185	680	-44.76	0.71	03	0.02	-106.00	6638.00	10750	20220722	-55.86	4715	20230720	0.64	6790	-30.12	20230420	4715	0.64	20230720	10750	-55.86	20220722	4715	0.64	20230720	0.01	N	033200	500	76 억	7315714	N	N	N	N
65	20230720	090358	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4800	50	2	1.05	4800	1	0.02	4800	4800	4800	6170	3325	4750	4800.00	51.05	0	0	4930	4840	4785	4695	4640	4812	4667	77	1422	500	2850	5	1	14331185	688	-45.28	0.72	03	0.00	-106.00	6638.00	10750	20220722	-55.35	4715	20230718	1.80	6790	-29.31	20230420	4715	1.80	20230718	10750	-55.35	20220722	4715	1.80	20230718	0.01	N	033200	500	76 억	7315714	N	N	N	N
66	20230719	160407	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4750	-35	5	-0.73	27868740	5855	39.81	4785	4875	4730	6220	3350	4785	4759.82	51.05	0	25	5118	4951	4833	4666	4548	4892	4607	77	1435	500	2870	5	1	14331185	681	-44.81	0.72	03	0.04	-106.00	6638.00	10750	20220722	-55.81	4715	20230718	0.74	6790	-30.04	20230420	4715	0.74	20230718	10750	-55.81	20220722	4715	0.74	20230718	0.01	N	033200	500	76 억	7315680	N	N	N	N
67	20230719	150405	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4750	-35	5	-0.73	25318270	5319	36.17	4785	4875	4730	6220	3350	4785	4759.97	51.05	0	29	5118	4951	4833	4666	4548	4892	4607	77	1435	500	2870	5	1	14331185	681	-44.81	0.72	03	0.04	-106.00	6638.00	10750	20220722	-55.81	4715	20230718	0.74	6790	-30.04	20230420	4715	0.74	20230718	10750	-55.81	20220722	4715	0.74	20230718	0.01	N	033200	500	76 억	7315680	N	N	N	N
68	20230719	140406	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4730	-55	5	-1.15	22786235	4784	32.53	4785	4875	4730	6220	3350	4785	4763.01	51.05	0	-324	5118	4951	4833	4666	4548	4892	4607	77	1435	500	2870	5	1	14331185	678	-44.62	0.71	03	0.03	-106.00	6638.00	10750	20220722	-56.00	4715	20230718	0.32	6790	-30.34	20230420	4715	0.32	20230718	10750	-56.00	20220722	4715	0.32	20230718	0.01	N	033200	500	76 억	7315680	N	N	N	N
69	20230719	130402	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4740	-45	5	-0.94	21214935	4452	30.27	4785	4875	4740	6220	3350	4785	4765.26	51.05	0	-324	5118	4951	4833	4666	4548	4892	4607	77	1435	500	2870	5	1	14331185	679	-44.72	0.71	03	0.03	-106.00	6638.00	10750	20220722	-55.91	4715	20230718	0.53	6790	-30.19	20230420	4715	0.53	20230718	10750	-55.91	20220722	4715	0.53	20230718	0.01	N	033200	500	76 억	7315680	N	N	N	N
70	20230719	120405	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4755	-30	5	-0.63	9855060	2062	14.02	4785	4875	4755	6220	3350	4785	4779.37	51.05	0	-238	5118	4951	4833	4666	4548	4892	4607	77	1435	500	2870	5	1	14331185	681	-44.86	0.72	03	0.01	-106.00	6638.00	10750	20220722	-55.77	4715	20230718	0.85	6790	-29.97	20230420	4715	0.85	20230718	10750	-55.77	20220722	4715	0.85	20230718	0.01	N	033200	500	76 억	7315680	N	N	N	N
71	20230719	110405	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4765	-20	5	-0.42	8165225	1707	11.61	4785	4875	4755	6220	3350	4785	4783.38	51.05	0	-247	5118	4951	4833	4666	4548	4892	4607	77	1435	500	2870	5	1	14331185	683	-44.95	0.72	03	0.01	-106.00	6638.00	10750	20220722	-55.67	4715	20230718	1.06	6790	-29.82	20230420	4715	1.06	20230718	10750	-55.67	20220722	4715	1.06	20230718	0.01	N	033200	500	76 억	7315680	N	N	N	N
72	20230719	100404	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4795	10	2	0.21	5559815	1164	7.91	4785	4875	4755	6220	3350	4785	4776.47	51.05	0	-188	5118	4951	4833	4666	4548	4892	4607	77	1435	500	2870	5	1	14331185	687	-45.24	0.72	03	0.01	-106.00	6638.00	10750	20220722	-55.40	4715	20230718	1.70	6790	-29.38	20230420	4715	1.70	20230718	10750	-55.40	20220722	4715	1.70	20230718	0.01	N	033200	500	76 억	7315680	N	N	N	N
73	20230719	090404	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4755	-30	5	-0.63	114735	24	0.16	4785	4785	4755	6220	3350	4785	4780.62	51.05	0	-6	5118	4951	4833	4666	4548	4892	4607	77	1435	500	2870	5	1	14331185	681	-44.86	0.72	03	0.00	-106.00	6638.00	10750	20220722	-55.77	4715	20230718	0.85	6790	-29.97	20230420	4715	0.85	20230718	10750	-55.77	20220722	4715	0.85	20230718	0.01	N	033200	500	76 억	7315680	N	N	N	N
74	20230718	160402	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4785	-95	5	-1.95	70606680	14707	241.57	5000	5000	4715	6340	3420	4880	4800.89	51.05	0	-919	5160	5020	4910	4770	4660	5090	4840	77	1460	500	2920	5	1	14331185	686	-45.14	0.72	03	0.10	-106.00	6638.00	10750	20220722	-55.49	4715	20230718	1.48	6790	-29.53	20230420	4715	1.48	20230718	10750	-55.49	20220722	4715	1.48	20230718	0.01	N	033200	500	76 억	7316664	N	N	N	N
75	20230718	150403	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4795	-85	5	-1.74	69443045	14464	237.58	5000	5000	4715	6340	3420	4880	4801.10	51.05	0	-914	5160	5020	4910	4770	4660	5090	4840	77	1460	500	2920	5	1	14331185	687	-45.24	0.72	03	0.10	-106.00	6638.00	10750	20220722	-55.40	4715	20230718	1.70	6790	-29.38	20230420	4715	1.70	20230718	10750	-55.40	20220722	4715	1.70	20230718	0.01	N	033200	500	76 억	7316664	N	N	N	N
76	20230718	140400	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4785	-95	5	-1.95	57928440	12056	198.03	5000	5000	4715	6340	3420	4880	4804.95	51.05	0	-98	5160	5020	4910	4770	4660	5090	4840	77	1460	500	2920	5	1	14331185	686	-45.14	0.72	03	0.08	-106.00	6638.00	10750	20220722	-55.49	4715	20230718	1.48	6790	-29.53	20230420	4715	1.48	20230718	10750	-55.49	20220722	4715	1.48	20230718	0.01	N	033200	500	76 억	7316664	N	N	N	N
77	20230718	130401	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4775	-105	5	-2.15	57880590	12046	197.86	5000	5000	4715	6340	3420	4880	4804.96	51.05	0	-88	5160	5020	4910	4770	4660	5090	4840	77	1460	500	2920	5	1	14331185	684	-45.05	0.72	03	0.08	-106.00	6638.00	10750	20220722	-55.58	4715	20230718	1.27	6790	-29.68	20230420	4715	1.27	20230718	10750	-55.58	20220722	4715	1.27	20230718	0.01	N	033200	500	76 억	7316664	N	N	N	N
78	20230718	120403	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4740	-140	5	-2.87	53135395	11052	181.54	5000	5000	4715	6340	3420	4880	4807.76	51.05	0	-62	5160	5020	4910	4770	4660	5090	4840	77	1460	500	2920	5	1	14331185	679	-44.72	0.71	03	0.08	-106.00	6638.00	10750	20220722	-55.91	4715	20230718	0.53	6790	-30.19	20230420	4715	0.53	20230718	10750	-55.91	20220722	4715	0.53	20230718	0.01	N	033200	500	76 억	7316664	N	N	N	N
79	20230718	110404	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4775	-105	5	-2.15	37764190	7819	128.43	5000	5000	4760	6340	3420	4880	4829.80	51.05	0	-318	5160	5020	4910	4770	4660	5090	4840	77	1460	500	2920	5	1	14331185	684	-45.05	0.72	03	0.05	-106.00	6638.00	10750	20220722	-55.58	4760	20230718	0.32	6790	-29.68	20230420	4760	0.32	20230718	10750	-55.58	20220722	4760	0.32	20230718	0.01	N	033200	500	76 억	7316664	N	N	N	N
80	20230718	100400	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4835	-45	5	-0.92	12920380	2654	43.59	5000	5000	4835	6340	3420	4880	4868.27	51.05	0	-518	5160	5020	4910	4770	4660	5090	4840	77	1460	500	2920	5	1	14331185	693	-45.61	0.73	03	0.02	-106.00	6638.00	10750	20220722	-55.02	4800	20230717	0.73	6790	-28.79	20230420	4800	0.73	20230717	10750	-55.02	20220722	4800	0.73	20230717	0.01	N	033200	500	76 억	7316664	N	N	N	N
81	20230718	090400	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5000	120	2	2.46	5000	1	0.02	5000	5000	5000	6340	3420	4880	5000.00	51.05	0	0	5160	5020	4910	4770	4660	5090	4840	77	1460	500	2920	10	1	14331185	717	-47.17	0.75	03	0.00	-106.00	6638.00	10750	20220722	-53.49	4800	20230717	4.17	6790	-26.36	20230420	4800	4.17	20230717	10750	-53.49	20220722	4800	4.17	20230717	0.01	N	033200	500	76 억	7316664	N	N	N	N
82	20230717	160402	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4880	5	2	0.10	29462210	6088	141.35	4875	5050	4800	6330	3415	4875	4839.39	51.05	0	-63	4975	4925	4880	4830	4785	4902	4807	77	1457	500	2920	5	1	14331185	699	-46.04	0.74	03	0.04	-106.00	6638.00	10750	20220722	-54.60	4800	20230717	1.67	6790	-28.13	20230420	4800	1.67	20230717	10750	-54.60	20220722	4800	1.67	20230717	0.01	N	033200	500	76 억	7316727	N	N	N	N
83	20230717	150359	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4850	-25	5	-0.51	29350030	6065	140.82	4875	5050	4800	6330	3415	4875	4839.25	51.05	0	-57	4975	4925	4880	4830	4785	4902	4807	77	1457	500	2920	5	1	14331185	695	-45.75	0.73	03	0.04	-106.00	6638.00	10750	20220722	-54.88	4800	20230717	1.04	6790	-28.57	20230420	4800	1.04	20230717	10750	-54.88	20220722	4800	1.04	20230717	0.01	N	033200	500	76 억	7316727	N	N	N	N
84	20230717	140401	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4885	10	2	0.21	9899670	2033	47.20	4875	5050	4850	6330	3415	4875	4869.49	51.05	0	-148	4975	4925	4880	4830	4785	4902	4807	77	1457	500	2920	5	1	14331185	700	-46.08	0.74	03	0.01	-106.00	6638.00	10750	20220722	-54.56	4830	20230710	1.14	6790	-28.06	20230420	4830	1.14	20230710	10750	-54.56	20220722	4830	1.14	20230710	0.01	N	033200	500	76 억	7316727	N	N	N	N
85	20230717	130358	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4885	10	2	0.21	9660215	1984	46.06	4875	5050	4850	6330	3415	4875	4869.06	51.05	0	-117	4975	4925	4880	4830	4785	4902	4807	77	1457	500	2920	5	1	14331185	700	-46.08	0.74	03	0.01	-106.00	6638.00	10750	20220722	-54.56	4830	20230710	1.14	6790	-28.06	20230420	4830	1.14	20230710	10750	-54.56	20220722	4830	1.14	20230710	0.01	N	033200	500	76 억	7316727	N	N	N	N
86	20230717	120403	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4890	15	2	0.31	8024275	1647	38.24	4875	5050	4855	6330	3415	4875	4872.06	51.05	0	-114	4975	4925	4880	4830	4785	4902	4807	77	1457	500	2920	5	1	14331185	701	-46.13	0.74	03	0.01	-106.00	6638.00	10750	20220722	-54.51	4830	20230710	1.24	6790	-27.98	20230420	4830	1.24	20230710	10750	-54.51	20220722	4830	1.24	20230710	0.01	N	033200	500	76 억	7316727	N	N	N	N
87	20230717	110359	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4900	25	2	0.51	1119995	226	5.25	4875	5050	4875	6330	3415	4875	4955.73	51.05	0	-90	4975	4925	4880	4830	4785	4902	4807	77	1457	500	2920	5	1	14331185	702	-46.23	0.74	03	0.00	-106.00	6638.00	10750	20220722	-54.42	4830	20230710	1.45	6790	-27.84	20230420	4830	1.45	20230710	10750	-54.42	20220722	4830	1.45	20230710	0.01	N	033200	500	76 억	7316727	N	N	N	N
88	20230717	100359	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4880	5	2	0.10	924835	186	4.32	4875	5050	4875	6330	3415	4875	4972.23	51.05	0	-86	4975	4925	4880	4830	4785	4902	4807	77	1457	500	2920	5	1	14331185	699	-46.04	0.74	03	0.00	-106.00	6638.00	10750	20220722	-54.60	4830	20230710	1.04	6790	-28.13	20230420	4830	1.04	20230710	10750	-54.60	20220722	4830	1.04	20230710	0.01	N	033200	500	76 억	7316727	N	N	N	N
89	20230717	090358	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4875	0	3	0.00	73125	15	0.35	4875	4875	4875	6330	3415	4875	4875.00	51.05	0	0	4975	4925	4880	4830	4785	4902	4807	77	1457	500	2920	5	1	14331185	699	-45.99	0.73	03	0.00	-106.00	6638.00	10750	20220722	-54.65	4830	20230710	0.93	6790	-28.20	20230420	4830	0.93	20230710	10750	-54.65	20220722	4830	0.93	20230710	0.01	N	033200	500	76 억	7316727	N	N	N	N
90	20230714	160358	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4875	25	2	0.52	20985080	4307	100.16	4930	4930	4835	6300	3395	4850	4872.32	51.06	0	-1120	5050	4950	4895	4795	4740	4922	4767	77	1452	500	2910	5	1	14331185	699	-45.99	0.73	03	0.03	-106.00	6638.00	10750	20220722	-54.65	4830	20230710	0.93	6790	-28.20	20230420	4830	0.93	20230710	10750	-54.65	20220722	4830	0.93	20230710	0.01	N	033200	500	76 억	7317847	N	N	N	N
91	20230714	150359	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4870	20	2	0.41	19373015	3976	92.47	4930	4930	4835	6300	3395	4850	4872.49	51.06	0	-885	5050	4950	4895	4795	4740	4922	4767	77	1452	500	2910	5	1	14331185	698	-45.94	0.73	03	0.03	-106.00	6638.00	10750	20220722	-54.70	4830	20230710	0.83	6790	-28.28	20230420	4830	0.83	20230710	10750	-54.70	20220722	4830	0.83	20230710	0.01	N	033200	500	76 억	7317847	N	N	N	N
92	20230714	140401	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4890	40	2	0.82	15905465	3260	75.81	4930	4930	4835	6300	3395	4850	4878.98	51.06	0	-1071	5050	4950	4895	4795	4740	4922	4767	77	1452	500	2910	5	1	14331185	701	-46.13	0.74	03	0.02	-106.00	6638.00	10750	20220722	-54.51	4830	20230710	1.24	6790	-27.98	20230420	4830	1.24	20230710	10750	-54.51	20220722	4830	1.24	20230710	0.01	N	033200	500	76 억	7317847	N	N	N	N
93	20230714	130357	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4880	30	2	0.62	14711530	3014	70.09	4930	4930	4835	6300	3395	4850	4881.07	51.06	0	-1045	5050	4950	4895	4795	4740	4922	4767	77	1452	500	2910	5	1	14331185	699	-46.04	0.74	03	0.02	-106.00	6638.00	10750	20220722	-54.60	4830	20230710	1.04	6790	-28.13	20230420	4830	1.04	20230710	10750	-54.60	20220722	4830	1.04	20230710	0.01	N	033200	500	76 억	7317847	N	N	N	N
94	20230714	120357	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4890	40	2	0.82	11957820	2445	56.86	4930	4930	4845	6300	3395	4850	4890.72	51.06	0	-1014	5050	4950	4895	4795	4740	4922	4767	77	1452	500	2910	5	1	14331185	701	-46.13	0.74	03	0.02	-106.00	6638.00	10750	20220722	-54.51	4830	20230710	1.24	6790	-27.98	20230420	4830	1.24	20230710	10750	-54.51	20220722	4830	1.24	20230710	0.01	N	033200	500	76 억	7317847	N	N	N	N
95	20230714	110359	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4855	5	2	0.10	8902330	1815	42.21	4930	4930	4850	6300	3395	4850	4904.87	51.06	0	-1017	5050	4950	4895	4795	4740	4922	4767	77	1452	500	2910	5	1	14331185	696	-45.80	0.73	03	0.01	-106.00	6638.00	10750	20220722	-54.84	4830	20230710	0.52	6790	-28.50	20230420	4830	0.52	20230710	10750	-54.84	20220722	4830	0.52	20230710	0.01	N	033200	500	76 억	7317847	N	N	N	N
96	20230714	100401	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4860	10	2	0.21	8072745	1644	38.23	4930	4930	4850	6300	3395	4850	4910.43	51.06	0	-1004	5050	4950	4895	4795	4740	4922	4767	77	1452	500	2910	5	1	14331185	696	-45.85	0.73	03	0.01	-106.00	6638.00	10750	20220722	-54.79	4830	20230710	0.62	6790	-28.42	20230420	4830	0.62	20230710	10750	-54.79	20220722	4830	0.62	20230710	0.01	N	033200	500	76 억	7317847	N	N	N	N
97	20230714	090359	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4930	80	2	1.65	4930	1	0.02	4930	4930	4930	6300	3395	4850	4930.00	51.06	0	0	5050	4950	4895	4795	4740	4922	4767	77	1452	500	2910	5	1	14331185	707	-46.51	0.74	03	0.00	-106.00	6638.00	10750	20220722	-54.14	4830	20230710	2.07	6790	-27.39	20230420	4830	2.07	20230710	10750	-54.14	20220722	4830	2.07	20230710	0.01	N	033200	500	76 억	7317847	N	N	N	N
98	20230713	160358	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4850	-10	5	-0.21	20919130	4300	206.43	4860	4995	4840	6310	3405	4860	4864.91	51.06	0	-39	4926	4892	4871	4837	4816	4882	4827	77	1452	500	2910	5	1	14331185	695	-45.75	0.73	03	0.03	-106.00	6638.00	10750	20220722	-54.88	4830	20230710	0.41	6790	-28.57	20230420	4830	0.41	20230710	10750	-54.88	20220722	4830	0.41	20230710	0.01	N	033200	500	76 억	7317886	N	N	N	N
99	20230713	150354	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4895	35	2	0.72	20597305	4234	203.26	4860	4995	4840	6310	3405	4860	4864.74	51.06	0	-30	4926	4892	4871	4837	4816	4882	4827	77	1452	500	2910	5	1	14331185	702	-46.18	0.74	03	0.03	-106.00	6638.00	10750	20220722	-54.47	4830	20230710	1.35	6790	-27.91	20230420	4830	1.35	20230710	10750	-54.47	20220722	4830	1.35	20230710	0.01	N	033200	500	76 억	7317886	N	N	N	N
100	20230713	140353	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4895	35	2	0.72	19574770	4023	193.13	4860	4995	4840	6310	3405	4860	4865.71	51.06	0	-34	4926	4892	4871	4837	4816	4882	4827	77	1452	500	2910	5	1	14331185	702	-46.18	0.74	03	0.03	-106.00	6638.00	10750	20220722	-54.47	4830	20230710	1.35	6790	-27.91	20230420	4830	1.35	20230710	10750	-54.47	20220722	4830	1.35	20230710	0.01	N	033200	500	76 억	7317886	N	N	N	N
101	20230713	130356	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4915	55	2	1.13	17833370	3664	175.90	4860	4995	4840	6310	3405	4860	4867.19	51.06	0	-297	4926	4892	4871	4837	4816	4882	4827	77	1452	500	2910	5	1	14331185	704	-46.37	0.74	03	0.03	-106.00	6638.00	10750	20220722	-54.28	4830	20230710	1.76	6790	-27.61	20230420	4830	1.76	20230710	10750	-54.28	20220722	4830	1.76	20230710	0.01	N	033200	500	76 억	7317886	N	N	N	N
102	20230713	120353	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4915	55	2	1.13	17833370	3664	175.90	4860	4995	4840	6310	3405	4860	4867.19	51.06	0	-297	4926	4892	4871	4837	4816	4882	4827	77	1452	500	2910	5	1	14331185	704	-46.37	0.74	03	0.03	-106.00	6638.00	10750	20220722	-54.28	4830	20230710	1.76	6790	-27.61	20230420	4830	1.76	20230710	10750	-54.28	20220722	4830	1.76	20230710	0.01	N	033200	500	76 억	7317886	N	N	N	N
103	20230713	110357	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4945	85	2	1.75	5156605	1048	50.31	4860	4995	4850	6310	3405	4860	4920.42	51.06	0	-279	4926	4892	4871	4837	4816	4882	4827	77	1452	500	2910	5	1	14331185	709	-46.65	0.74	03	0.01	-106.00	6638.00	10750	20220722	-54.00	4830	20230710	2.38	6790	-27.17	20230420	4830	2.38	20230710	10750	-54.00	20220722	4830	2.38	20230710	0.01	N	033200	500	76 억	7317886	N	N	N	N
104	20230713	100356	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4955	95	2	1.95	5146715	1046	50.22	4860	4995	4850	6310	3405	4860	4920.38	51.06	0	-277	4926	4892	4871	4837	4816	4882	4827	77	1452	500	2910	5	1	14331185	710	-46.75	0.75	03	0.01	-106.00	6638.00	10750	20220722	-53.91	4830	20230710	2.59	6790	-27.03	20230420	4830	2.59	20230710	10750	-53.91	20220722	4830	2.59	20230710	0.01	N	033200	500	76 억	7317886	N	N	N	N
105	20230713	090324	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4860	0	3	0.00	29160	6	0.29	4860	4860	4860	6310	3405	4860	4860.00	51.06	0	6	4926	4892	4871	4837	4816	4882	4827	77	1452	500	2910	5	1	14331185	696	-45.85	0.73	03	0.00	-106.00	6638.00	10750	20220722	-54.79	4830	20230710	0.62	6790	-28.42	20230420	4830	0.62	20230710	10750	-54.79	20220722	4830	0.62	20230710	0.01	N	033200	500	76 억	7317886	N	N	N	N
106	20230712	160352	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4860	-40	5	-0.82	10157580	2083	78.57	4905	4905	4850	6370	3430	4900	4876.42	51.06	0	-78	5076	4987	4911	4822	4746	5032	4867	77	1470	500	2940	5	1	14331185	696	-45.85	0.73	03	0.01	-106.00	6638.00	10750	20220722	-54.79	4830	20230710	0.62	6790	-28.42	20230420	4830	0.62	20230710	10750	-54.79	20220722	4830	0.62	20230710	0.01	N	033200	500	76 억	7317964	N	N	N	N
107	20230712	150352	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4895	-5	5	-0.10	8558325	1754	66.16	4905	4905	4850	6370	3430	4900	4879.32	51.06	0	-66	5076	4987	4911	4822	4746	5032	4867	77	1470	500	2940	5	1	14331185	702	-46.18	0.74	03	0.01	-106.00	6638.00	10750	20220722	-54.47	4830	20230710	1.35	6790	-27.91	20230420	4830	1.35	20230710	10750	-54.47	20220722	4830	1.35	20230710	0.01	N	033200	500	76 억	7317964	N	N	N	N
108	20230712	140351	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4900	0	3	0.00	7017810	1438	54.24	4905	4905	4850	6370	3430	4900	4880.26	51.06	0	-51	5076	4987	4911	4822	4746	5032	4867	77	1470	500	2940	5	1	14331185	702	-46.23	0.74	03	0.01	-106.00	6638.00	10750	20220722	-54.42	4830	20230710	1.45	6790	-27.84	20230420	4830	1.45	20230710	10750	-54.42	20220722	4830	1.45	20230710	0.01	N	033200	500	76 억	7317964	N	N	N	N
109	20230712	130352	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4900	0	3	0.00	5993980	1229	46.36	4905	4905	4850	6370	3430	4900	4877.12	51.06	0	-25	5076	4987	4911	4822	4746	5032	4867	77	1470	500	2940	5	1	14331185	702	-46.23	0.74	03	0.01	-106.00	6638.00	10750	20220722	-54.42	4830	20230710	1.45	6790	-27.84	20230420	4830	1.45	20230710	10750	-54.42	20220722	4830	1.45	20230710	0.01	N	033200	500	76 억	7317964	N	N	N	N
110	20230712	120353	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4900	0	3	0.00	4546460	933	35.19	4905	4905	4850	6370	3430	4900	4872.95	51.06	0	-25	5076	4987	4911	4822	4746	5032	4867	77	1470	500	2940	5	1	14331185	702	-46.23	0.74	03	0.01	-106.00	6638.00	10750	20220722	-54.42	4830	20230710	1.45	6790	-27.84	20230420	4830	1.45	20230710	10750	-54.42	20220722	4830	1.45	20230710	0.01	N	033200	500	76 억	7317964	N	N	N	N
111	20230712	110352	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4865	-35	5	-0.71	4100650	842	31.76	4905	4905	4850	6370	3430	4900	4870.13	51.06	0	-5	5076	4987	4911	4822	4746	5032	4867	77	1470	500	2940	5	1	14331185	697	-45.90	0.73	03	0.01	-106.00	6638.00	10750	20220722	-54.74	4830	20230710	0.72	6790	-28.35	20230420	4830	0.72	20230710	10750	-54.74	20220722	4830	0.72	20230710	0.01	N	033200	500	76 억	7317964	N	N	N	N
112	20230712	100354	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4905	5	2	0.10	4003350	822	31.01	4905	4905	4850	6370	3430	4900	4870.26	51.06	0	-5	5076	4987	4911	4822	4746	5032	4867	77	1470	500	2940	5	1	14331185	703	-46.27	0.74	03	0.01	-106.00	6638.00	10750	20220722	-54.37	4830	20230710	1.55	6790	-27.76	20230420	4830	1.55	20230710	10750	-54.37	20220722	4830	1.55	20230710	0.01	N	033200	500	76 억	7317964	N	N	N	N
113	20230712	090352	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4905	5	2	0.10	4905	1	0.04	4905	4905	4905	6370	3430	4900	4905.00	51.06	0	0	5076	4987	4911	4822	4746	5032	4867	77	1470	500	2940	5	1	14331185	703	-46.27	0.74	03	0.00	-106.00	6638.00	10750	20220722	-54.37	4830	20230710	1.55	6790	-27.76	20230420	4830	1.55	20230710	10750	-54.37	20220722	4830	1.55	20230710	0.01	N	033200	500	76 억	7317964	N	N	N	N
114	20230711	160347	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4900	40	2	0.82	12924130	2651	44.97	4860	5000	4835	6310	3405	4860	4875.19	51.06	0	-122	5033	4946	4888	4801	4743	4917	4772	77	1452	500	2910	5	1	14331185	702	-46.23	0.74	03	0.02	-106.00	6638.00	10750	20220722	-54.42	4830	20230710	1.45	6790	-27.84	20230420	4830	1.45	20230710	10750	-54.42	20220722	4830	1.45	20230710	0.01	N	033200	500	76 억	7318053	N	N	N	N
115	20230711	150347	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4905	45	2	0.93	12047580	2472	41.93	4860	5000	4835	6310	3405	4860	4873.62	51.06	0	-118	5033	4946	4888	4801	4743	4917	4772	77	1452	500	2910	5	1	14331185	703	-46.27	0.74	03	0.02	-106.00	6638.00	10750	20220722	-54.37	4830	20230710	1.55	6790	-27.76	20230420	4830	1.55	20230710	10750	-54.37	20220722	4830	1.55	20230710	0.01	N	033200	500	76 억	7318053	N	N	N	N
116	20230711	140347	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4905	45	2	0.93	7702755	1580	26.80	4860	5000	4835	6310	3405	4860	4875.16	51.06	0	-108	5033	4946	4888	4801	4743	4917	4772	77	1452	500	2910	5	1	14331185	703	-46.27	0.74	03	0.01	-106.00	6638.00	10750	20220722	-54.37	4830	20230710	1.55	6790	-27.76	20230420	4830	1.55	20230710	10750	-54.37	20220722	4830	1.55	20230710	0.01	N	033200	500	76 억	7318053	N	N	N	N
117	20230711	130341	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4910	50	2	1.03	7320295	1502	25.48	4860	5000	4835	6310	3405	4860	4873.70	51.06	0	-42	5033	4946	4888	4801	4743	4917	4772	77	1452	500	2910	5	1	14331185	704	-46.32	0.74	03	0.01	-106.00	6638.00	10750	20220722	-54.33	4830	20230710	1.66	6790	-27.69	20230420	4830	1.66	20230710	10750	-54.33	20220722	4830	1.66	20230710	0.01	N	033200	500	76 억	7318053	N	N	N	N
118	20230711	120350	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4845	-15	5	-0.31	4871565	1001	16.98	4860	5000	4835	6310	3405	4860	4866.70	51.06	0	68	5033	4946	4888	4801	4743	4917	4772	77	1452	500	2910	5	1	14331185	694	-45.71	0.73	03	0.01	-106.00	6638.00	10750	20220722	-54.93	4830	20230710	0.31	6790	-28.65	20230420	4830	0.31	20230710	10750	-54.93	20220722	4830	0.31	20230710	0.01	N	033200	500	76 억	7318053	N	N	N	N
119	20230711	110351	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4850	-10	5	-0.21	2689655	551	9.35	4860	5000	4835	6310	3405	4860	4881.41	51.06	0	68	5033	4946	4888	4801	4743	4917	4772	77	1452	500	2910	5	1	14331185	695	-45.75	0.73	03	0.00	-106.00	6638.00	10750	20220722	-54.88	4830	20230710	0.41	6790	-28.57	20230420	4830	0.41	20230710	10750	-54.88	20220722	4830	0.41	20230710	0.01	N	033200	500	76 억	7318053	N	N	N	N
120	20230711	100349	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4910	50	2	1.03	2310385	473	8.02	4860	5000	4835	6310	3405	4860	4884.53	51.06	0	97	5033	4946	4888	4801	4743	4917	4772	77	1452	500	2910	5	1	14331185	704	-46.32	0.74	03	0.00	-106.00	6638.00	10750	20220722	-54.33	4830	20230710	1.66	6790	-27.69	20230420	4830	1.66	20230710	10750	-54.33	20220722	4830	1.66	20230710	0.01	N	033200	500	76 억	7318053	N	N	N	N
121	20230711	090348	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4860	0	3	0.00	4860	1	0.02	4860	4860	4860	6310	3405	4860	4860.00	51.06	0	-1	5033	4946	4888	4801	4743	4917	4772	77	1452	500	2910	5	1	14331185	696	-45.85	0.73	03	0.00	-106.00	6638.00	10750	20220722	-54.79	4830	20230710	0.62	6790	-28.42	20230420	4830	0.62	20230710	10750	-54.79	20220722	4830	0.62	20230710	0.01	N	033200	500	76 억	7318053	N	N	N	N
122	20230710	160348	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4860	-30	5	-0.61	28679620	5895	77.09	4890	4975	4830	6350	3425	4890	4865.08	51.09	0	-3063	4933	4911	4888	4866	4843	4900	4855	77	1462	500	2930	5	1	14331185	696	-45.85	0.73	03	0.04	-106.00	6638.00	10750	20220722	-54.79	4830	20230710	0.62	6790	-28.42	20230420	4830	0.62	20230710	10750	-54.79	20220722	4830	0.62	20230710	0.01	N	033200	500	76 억	7321116	N	N	N	N
123	20230710	150346	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4870	-20	5	-0.41	26744010	5497	71.88	4890	4975	4830	6350	3425	4890	4865.20	51.09	0	-3056	4933	4911	4888	4866	4843	4900	4855	77	1462	500	2930	5	1	14331185	698	-45.94	0.73	03	0.04	-106.00	6638.00	10750	20220722	-54.70	4830	20230710	0.83	6790	-28.28	20230420	4830	0.83	20230710	10750	-54.70	20220722	4830	0.83	20230710	0.01	N	033200	500	76 억	7321116	N	N	N	N
124	20230710	140344	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4855	-35	5	-0.72	20072190	4129	54.00	4890	4975	4830	6350	3425	4890	4861.27	51.09	0	-2087	4933	4911	4888	4866	4843	4900	4855	77	1462	500	2930	5	1	14331185	696	-45.80	0.73	03	0.03	-106.00	6638.00	10750	20220722	-54.84	4830	20230710	0.52	6790	-28.50	20230420	4830	0.52	20230710	10750	-54.84	20220722	4830	0.52	20230710	0.01	N	033200	500	76 억	7321116	N	N	N	N
125	20230710	130342	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4890	0	3	0.00	16780340	3451	45.13	4890	4975	4830	6350	3425	4890	4862.46	51.09	0	-2112	4933	4911	4888	4866	4843	4900	4855	77	1462	500	2930	5	1	14331185	701	-46.13	0.74	03	0.02	-106.00	6638.00	10750	20220722	-54.51	4830	20230710	1.24	6790	-27.98	20230420	4830	1.24	20230710	10750	-54.51	20220722	4830	1.24	20230710	0.01	N	033200	500	76 억	7321116	N	N	N	N
126	20230710	120348	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4885	-5	5	-0.10	15993730	3290	43.02	4890	4975	4830	6350	3425	4890	4861.32	51.09	0	-2019	4933	4911	4888	4866	4843	4900	4855	77	1462	500	2930	5	1	14331185	700	-46.08	0.74	03	0.02	-106.00	6638.00	10750	20220722	-54.56	4830	20230710	1.14	6790	-28.06	20230420	4830	1.14	20230710	10750	-54.56	20220722	4830	1.14	20230710	0.01	N	033200	500	76 억	7321116	N	N	N	N
127	20230710	110349	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4850	-40	5	-0.82	13680480	2814	36.80	4890	4975	4830	6350	3425	4890	4861.58	51.09	0	-1917	4933	4911	4888	4866	4843	4900	4855	77	1462	500	2930	5	1	14331185	695	-45.75	0.73	03	0.02	-106.00	6638.00	10750	20220722	-54.88	4830	20230710	0.41	6790	-28.57	20230420	4830	0.41	20230710	10750	-54.88	20220722	4830	0.41	20230710	0.01	N	033200	500	76 억	7321116	N	N	N	N
128	20230710	100347	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4905	15	2	0.31	13670735	2812	36.77	4890	4975	4830	6350	3425	4890	4861.57	51.09	0	-1917	4933	4911	4888	4866	4843	4900	4855	77	1462	500	2930	5	1	14331185	703	-46.27	0.74	03	0.02	-106.00	6638.00	10750	20220722	-54.37	4830	20230710	1.55	6790	-27.76	20230420	4830	1.55	20230710	10750	-54.37	20220722	4830	1.55	20230710	0.01	N	033200	500	76 억	7321116	N	N	N	N
129	20230710	090345	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4880	-10	5	-0.20	1593890	326	4.26	4890	4975	4880	6350	3425	4890	4889.23	51.09	0	-190	4933	4911	4888	4866	4843	4900	4855	77	1462	500	2930	5	1	14331185	699	-46.04	0.74	03	0.00	-106.00	6638.00	10750	20220722	-54.60	4865	20230707	0.31	6790	-28.13	20230420	4865	0.31	20230707	10750	-54.60	20220722	4865	0.31	20230707	0.01	N	033200	500	76 억	7321116	N	N	N	N
130	20230707	160341	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4890	-35	5	-0.71	37299615	7647	64.08	4910	4910	4865	6400	3450	4925	4877.68	51.09	0	-558	5035	4980	4925	4870	4815	4952	4842	77	1475	500	2950	5	1	14331185	701	-46.13	0.74	03	0.05	-106.00	6638.00	10750	20220722	-54.51	4865	20230707	0.51	6790	-27.98	20230420	4865	0.51	20230707	10750	-54.51	20220722	4865	0.51	20230707	0.01	N	033200	500	76 억	7321668	N	N	N	N
131	20230707	150344	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4870	-55	5	-1.12	37265380	7640	64.02	4910	4910	4865	6400	3450	4925	4877.67	51.09	0	-551	5035	4980	4925	4870	4815	4952	4842	77	1475	500	2950	5	1	14331185	698	-45.94	0.73	03	0.05	-106.00	6638.00	10750	20220722	-54.70	4865	20230707	0.10	6790	-28.28	20230420	4865	0.10	20230707	10750	-54.70	20220722	4865	0.10	20230707	0.01	N	033200	500	76 억	7321668	N	N	N	N
132	20230707	140350	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4900	-25	5	-0.51	34802360	7135	59.79	4910	4910	4865	6400	3450	4925	4877.70	51.09	0	-203	5035	4980	4925	4870	4815	4952	4842	77	1475	500	2950	5	1	14331185	702	-46.23	0.74	03	0.05	-106.00	6638.00	10750	20220722	-54.42	4865	20230707	0.72	6790	-27.84	20230420	4865	0.72	20230707	10750	-54.42	20220722	4865	0.72	20230707	0.01	N	033200	500	76 억	7321668	N	N	N	N
133	20230707	130347	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4890	-35	5	-0.71	33325540	6833	57.26	4910	4910	4865	6400	3450	4925	4877.15	51.09	0	-177	5035	4980	4925	4870	4815	4952	4842	77	1475	500	2950	5	1	14331185	701	-46.13	0.74	03	0.05	-106.00	6638.00	10750	20220722	-54.51	4865	20230707	0.51	6790	-27.98	20230420	4865	0.51	20230707	10750	-54.51	20220722	4865	0.51	20230707	0.01	N	033200	500	76 억	7321668	N	N	N	N
134	20230707	120347	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4865	-60	5	-1.22	30875715	6332	53.06	4910	4910	4865	6400	3450	4925	4876.14	51.09	0	-167	5035	4980	4925	4870	4815	4952	4842	77	1475	500	2950	5	1	14331185	697	-45.90	0.73	03	0.04	-106.00	6638.00	10750	20220722	-54.74	4865	20230707	0.00	6790	-28.35	20230420	4865	0.00	20230707	10750	-54.74	20220722	4865	0.00	20230707	0.01	N	033200	500	76 억	7321668	N	N	N	N
135	20230707	110347	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4865	-60	5	-1.22	18902935	3871	32.44	4910	4910	4865	6400	3450	4925	4883.22	51.09	0	-167	5035	4980	4925	4870	4815	4952	4842	77	1475	500	2950	5	1	14331185	697	-45.90	0.73	03	0.03	-106.00	6638.00	10750	20220722	-54.74	4865	20230707	0.00	6790	-28.35	20230420	4865	0.00	20230707	10750	-54.74	20220722	4865	0.00	20230707	0.01	N	033200	500	76 억	7321668	N	N	N	N
136	20230707	100346	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4895	-30	5	-0.61	7588085	1550	12.99	4910	4910	4890	6400	3450	4925	4895.54	51.09	0	-40	5035	4980	4925	4870	4815	4952	4842	77	1475	500	2950	5	1	14331185	702	-46.18	0.74	03	0.01	-106.00	6638.00	10750	20220722	-54.47	4870	20230706	0.51	6790	-27.91	20230420	4870	0.51	20230706	10750	-54.47	20220722	4870	0.51	20230706	0.01	N	033200	500	76 억	7321668	N	N	N	N
137	20230707	090344	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4910	-15	5	-0.30	63830	13	0.11	4910	4910	4910	6400	3450	4925	4910.00	51.09	0	0	5035	4980	4925	4870	4815	4952	4842	77	1475	500	2950	5	1	14331185	704	-46.32	0.74	03	0.00	-106.00	6638.00	10750	20220722	-54.33	4870	20230706	0.82	6790	-27.69	20230420	4870	0.82	20230706	10750	-54.33	20220722	4870	0.82	20230706	0.01	N	033200	500	76 억	7321668	N	N	N	N
138	20230706	160344	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4925	-60	5	-1.20	58453780	11933	138.72	4980	4980	4870	6480	3490	4985	4898.50	51.09	0	-420	5048	5016	4978	4946	4908	4997	4927	77	1495	500	2990	5	1	14331185	706	-46.46	0.74	03	0.08	-106.00	6638.00	10750	20220722	-54.19	4870	20230706	1.13	6790	-27.47	20230420	4870	1.13	20230706	10750	-54.19	20220722	4870	1.13	20230706	0.01	N	033200	500	76 억	7322143	N	N	N	N
139	20230706	150345	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4870	-115	5	-2.31	52822865	10780	125.32	4980	4980	4870	6480	3490	4985	4900.08	51.09	0	141	5048	5016	4978	4946	4908	4997	4927	77	1495	500	2990	5	1	14331185	698	-45.94	0.73	03	0.08	-106.00	6638.00	10750	20220722	-54.70	4870	20230706	0.00	6790	-28.28	20230420	4870	0.00	20230706	10750	-54.70	20220722	4870	0.00	20230706	0.01	N	033200	500	76 억	7322143	N	N	N	N
140	20230706	140344	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4930	-55	5	-1.10	35991465	7330	85.21	4980	4980	4875	6480	3490	4985	4910.16	51.09	0	-266	5048	5016	4978	4946	4908	4997	4927	77	1495	500	2990	5	1	14331185	707	-46.51	0.74	03	0.05	-106.00	6638.00	10750	20220722	-54.14	4875	20230706	1.13	6790	-27.39	20230420	4875	1.13	20230706	10750	-54.14	20220722	4875	1.13	20230706	0.01	N	033200	500	76 억	7322143	N	N	N	N
141	20230706	130343	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4930	-55	5	-1.10	32372155	6591	76.62	4980	4980	4875	6480	3490	4985	4911.57	51.09	0	-265	5048	5016	4978	4946	4908	4997	4927	77	1495	500	2990	5	1	14331185	707	-46.51	0.74	03	0.05	-106.00	6638.00	10750	20220722	-54.14	4875	20230706	1.13	6790	-27.39	20230420	4875	1.13	20230706	10750	-54.14	20220722	4875	1.13	20230706	0.01	N	033200	500	76 억	7322143	N	N	N	N
142	20230706	120344	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4900	-85	5	-1.71	30785700	6268	72.87	4980	4980	4875	6480	3490	4985	4911.57	51.09	0	-162	5048	5016	4978	4946	4908	4997	4927	77	1495	500	2990	5	1	14331185	702	-46.23	0.74	03	0.04	-106.00	6638.00	10750	20220722	-54.42	4875	20230706	0.51	6790	-27.84	20230420	4875	0.51	20230706	10750	-54.42	20220722	4875	0.51	20230706	0.01	N	033200	500	76 억	7322143	N	N	N	N
143	20230706	110347	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4950	-35	5	-0.70	23405245	4762	55.36	4980	4980	4905	6480	3490	4985	4915.00	51.09	0	-97	5048	5016	4978	4946	4908	4997	4927	77	1495	500	2990	5	1	14331185	709	-46.70	0.75	03	0.03	-106.00	6638.00	10750	20220722	-53.95	4905	20230706	0.92	6790	-27.10	20230420	4905	0.92	20230706	10750	-53.95	20220722	4905	0.92	20230706	0.01	N	033200	500	76 억	7322143	N	N	N	N
144	20230706	100343	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4920	-65	5	-1.30	7936760	1611	18.73	4980	4980	4920	6480	3490	4985	4926.60	51.09	0	-29	5048	5016	4978	4946	4908	4997	4927	77	1495	500	2990	5	1	14331185	705	-46.42	0.74	03	0.01	-106.00	6638.00	10750	20220722	-54.23	4920	20230706	0.00	6790	-27.54	20230420	4920	0.00	20230706	10750	-54.23	20220722	4920	0.00	20230706	0.01	N	033200	500	76 억	7322143	N	N	N	N
145	20230706	090343	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4940	-45	5	-0.90	316360	64	0.74	4980	4980	4940	6480	3490	4985	4943.12	51.09	0	-62	5048	5016	4978	4946	4908	4997	4927	77	1495	500	2990	5	1	14331185	708	-46.60	0.74	03	0.00	-106.00	6638.00	10750	20220722	-54.05	4940	20230706	0.00	6790	-27.25	20230420	4940	0.00	20230706	10750	-54.05	20220722	4940	0.00	20230706	0.01	N	033200	500	76 억	7322143	N	N	N	N
146	20230705	160342	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4985	-25	5	-0.50	42637780	8602	166.74	5010	5010	4940	6510	3510	5010	4956.73	51.10	0	-1013	5193	5101	5038	4946	4883	5070	4915	77	1500	500	3000	5	1	14331185	714	-47.03	0.75	03	0.06	-106.00	6638.00	10750	20220722	-53.63	4940	20230705	0.91	6790	-26.58	20230420	4940	0.91	20230705	10750	-53.63	20220722	4940	0.91	20230705	0.01	N	033200	500	76 억	7323142	N	N	N	N
147	20230705	150342	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4950	-60	5	-1.20	42072565	8488	164.53	5010	5010	4940	6510	3510	5010	4956.71	51.10	0	-996	5193	5101	5038	4946	4883	5070	4915	77	1500	500	3000	5	1	14331185	709	-46.70	0.75	03	0.06	-106.00	6638.00	10750	20220722	-53.95	4940	20230705	0.20	6790	-27.10	20230420	4940	0.20	20230705	10750	-53.95	20220722	4940	0.20	20230705	0.01	N	033200	500	76 억	7323142	N	N	N	N
148	20230705	140338	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	4990	-20	5	-0.40	41565145	8386	162.55	5010	5010	4940	6510	3510	5010	4956.49	51.10	0	-942	5193	5101	5038	4946	4883	5070	4915	77	1500	500	3000	5	1	14331185	715	-47.08	0.75	03	0.06	-106.00	6638.00	10750	20220722	-53.58	4940	20230705	1.01	6790	-26.51	20230420	4940	1.01	20230705	10750	-53.58	20220722	4940	1.01	20230705	0.01	N	033200	500	76 억	7323142	N	N	N	N
149	20230705	130339	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4975	-35	5	-0.70	16541005	3322	64.39	5010	5010	4960	6510	3510	5010	4979.23	51.10	0	-884	5193	5101	5038	4946	4883	5070	4915	77	1500	500	3000	5	1	14331185	713	-46.93	0.75	03	0.02	-106.00	6638.00	10750	20220722	-53.72	4950	20230629	0.51	6790	-26.73	20230420	4950	0.51	20230629	10750	-53.72	20220722	4950	0.51	20230629	0.01	N	033200	500	76 억	7323142	N	N	N	N
150	20230705	120338	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5000	-10	5	-0.20	14945220	3001	58.17	5010	5010	4965	6510	3510	5010	4980.08	51.10	0	-775	5193	5101	5038	4946	4883	5070	4915	77	1500	500	3000	10	1	14331185	717	-47.17	0.75	03	0.02	-106.00	6638.00	10750	20220722	-53.49	4950	20230629	1.01	6790	-26.36	20230420	4950	1.01	20230629	10750	-53.49	20220722	4950	1.01	20230629	0.01	N	033200	500	76 억	7323142	N	N	N	N
151	20230705	110341	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4970	-40	5	-0.80	11327645	2274	44.08	5010	5010	4965	6510	3510	5010	4981.37	51.10	0	-49	5193	5101	5038	4946	4883	5070	4915	77	1500	500	3000	5	1	14331185	712	-46.89	0.75	03	0.02	-106.00	6638.00	10750	20220722	-53.77	4950	20230629	0.40	6790	-26.80	20230420	4950	0.40	20230629	10750	-53.77	20220722	4950	0.40	20230629	0.01	N	033200	500	76 억	7323142	N	N	N	N
152	20230705	100339	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4970	-40	5	-0.80	11042135	2217	42.97	5010	5010	4965	6510	3510	5010	4980.67	51.10	0	-49	5193	5101	5038	4946	4883	5070	4915	77	1500	500	3000	5	1	14331185	712	-46.89	0.75	03	0.02	-106.00	6638.00	10750	20220722	-53.77	4950	20230629	0.40	6790	-26.80	20230420	4950	0.40	20230629	10750	-53.77	20220722	4950	0.40	20230629	0.01	N	033200	500	76 억	7323142	N	N	N	N
153	20230705	090339	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4970	-40	5	-0.80	239360	48	0.93	5010	5010	4970	6510	3510	5010	4986.67	51.10	0	17	5193	5101	5038	4946	4883	5070	4915	77	1500	500	3000	5	1	14331185	712	-46.89	0.75	03	0.00	-106.00	6638.00	10750	20220722	-53.77	4950	20230629	0.40	6790	-26.80	20230420	4950	0.40	20230629	10750	-53.77	20220722	4950	0.40	20230629	0.01	N	033200	500	76 억	7323142	N	N	N	N
154	20230704	160338	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5010	-20	5	-0.40	25767965	5159	106.68	5030	5130	4975	6530	3530	5030	4994.76	51.10	0	125	5210	5120	5040	4950	4870	5165	4995	77	1500	500	3010	10	1	14331185	718	-47.26	0.75	03	0.04	-106.00	6638.00	10750	20220722	-53.40	4950	20230629	1.21	6790	-26.22	20230420	4950	1.21	20230629	10750	-53.40	20220722	4950	1.21	20230629	0.01	N	033200	500	76 억	7323016	N	N	N	N
155	20230704	150335	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4990	-40	5	-0.80	23405145	4685	96.88	5030	5130	4975	6530	3530	5030	4995.76	51.10	0	125	5210	5120	5040	4950	4870	5165	4995	77	1500	500	3010	5	1	14331185	715	-47.08	0.75	03	0.03	-106.00	6638.00	10750	20220722	-53.58	4950	20230629	0.81	6790	-26.51	20230420	4950	0.81	20230629	10750	-53.58	20220722	4950	0.81	20230629	0.01	N	033200	500	76 억	7323016	N	N	N	N
156	20230704	140338	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5000	-30	5	-0.60	22019880	4407	91.13	5030	5130	4975	6530	3530	5030	4996.57	51.10	0	134	5210	5120	5040	4950	4870	5165	4995	77	1500	500	3010	10	1	14331185	717	-47.17	0.75	03	0.03	-106.00	6638.00	10750	20220722	-53.49	4950	20230629	1.01	6790	-26.36	20230420	4950	1.01	20230629	10750	-53.49	20220722	4950	1.01	20230629	0.01	N	033200	500	76 억	7323016	N	N	N	N
157	20230704	130333	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4990	-40	5	-0.80	16258880	3250	67.20	5030	5130	4980	6530	3530	5030	5002.73	51.10	0	95	5210	5120	5040	4950	4870	5165	4995	77	1500	500	3010	5	1	14331185	715	-47.08	0.75	03	0.02	-106.00	6638.00	10750	20220722	-53.58	4950	20230629	0.81	6790	-26.51	20230420	4950	0.81	20230629	10750	-53.58	20220722	4950	0.81	20230629	0.01	N	033200	500	76 억	7323016	N	N	N	N
158	20230704	120336	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5010	-20	5	-0.40	14254655	2848	58.89	5030	5130	4980	6530	3530	5030	5005.15	51.10	0	94	5210	5120	5040	4950	4870	5165	4995	77	1500	500	3010	10	1	14331185	718	-47.26	0.75	03	0.02	-106.00	6638.00	10750	20220722	-53.40	4950	20230629	1.21	6790	-26.22	20230420	4950	1.21	20230629	10750	-53.40	20220722	4950	1.21	20230629	0.01	N	033200	500	76 억	7323016	N	N	N	N
159	20230704	110332	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5040	10	2	0.20	14084825	2814	58.19	5030	5130	4980	6530	3530	5030	5005.27	51.10	0	94	5210	5120	5040	4950	4870	5165	4995	77	1500	500	3010	10	1	14331185	722	-47.55	0.76	03	0.02	-106.00	6638.00	10750	20220722	-53.12	4950	20230629	1.82	6790	-25.77	20230420	4950	1.82	20230629	10750	-53.12	20220722	4950	1.82	20230629	0.01	N	033200	500	76 억	7323016	N	N	N	N
160	20230704	100332	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4995	-35	5	-0.70	7145555	1424	29.45	5030	5130	4980	6530	3530	5030	5017.95	51.10	0	160	5210	5120	5040	4950	4870	5165	4995	77	1500	500	3010	5	1	14331185	716	-47.12	0.75	03	0.01	-106.00	6638.00	10750	20220722	-53.53	4950	20230629	0.91	6790	-26.44	20230420	4950	0.91	20230629	10750	-53.53	20220722	4950	0.91	20230629	0.01	N	033200	500	76 억	7323016	N	N	N	N
161	20230704	090333	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5050	20	2	0.40	843270	167	3.45	5030	5050	5030	6530	3530	5030	5049.52	51.10	0	163	5210	5120	5040	4950	4870	5165	4995	77	1500	500	3010	10	1	14331185	724	-47.64	0.76	03	0.00	-106.00	6638.00	10750	20220722	-53.02	4950	20230629	2.02	6790	-25.63	20230420	4950	2.02	20230629	10750	-53.02	20220722	4950	2.02	20230629	0.01	N	033200	500	76 억	7323016	N	N	N	N
162	20230703	160330	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5030	75	2	1.51	24202345	4836	45.77	4960	5130	4960	6440	3470	4955	5004.62	51.10	0	477	5135	5045	5000	4910	4865	5022	4887	77	1485	500	2970	10	1	14331185	721	-47.45	0.76	03	0.03	-106.00	6638.00	10750	20220722	-53.21	4950	20230629	1.62	6790	-25.92	20230420	4950	1.62	20230629	10750	-53.21	20220722	4950	1.62	20230629	0.01	N	033200	500	76 억	7322540	N	N	N	N
163	20230703	150333	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5030	75	2	1.51	17438755	3482	32.96	4960	5130	4960	6440	3470	4955	5008.26	51.10	0	430	5135	5045	5000	4910	4865	5022	4887	77	1485	500	2970	10	1	14331185	721	-47.45	0.76	03	0.02	-106.00	6638.00	10750	20220722	-53.21	4950	20230629	1.62	6790	-25.92	20230420	4950	1.62	20230629	10750	-53.21	20220722	4950	1.62	20230629	0.01	N	033200	500	76 억	7322540	N	N	N	N
164	20230703	140331	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5030	75	2	1.51	10634635	2125	20.11	4960	5130	4960	6440	3470	4955	5004.53	51.10	0	287	5135	5045	5000	4910	4865	5022	4887	77	1485	500	2970	10	1	14331185	721	-47.45	0.76	03	0.01	-106.00	6638.00	10750	20220722	-53.21	4950	20230629	1.62	6790	-25.92	20230420	4950	1.62	20230629	10750	-53.21	20220722	4950	1.62	20230629	0.01	N	033200	500	76 억	7322540	N	N	N	N
165	20230703	130330	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5000	45	2	0.91	8420925	1684	15.94	4960	5130	4960	6440	3470	4955	5000.55	51.10	0	211	5135	5045	5000	4910	4865	5022	4887	77	1485	500	2970	10	1	14331185	717	-47.17	0.75	03	0.01	-106.00	6638.00	10750	20220722	-53.49	4950	20230629	1.01	6790	-26.36	20230420	4950	1.01	20230629	10750	-53.49	20220722	4950	1.01	20230629	0.01	N	033200	500	76 억	7322540	N	N	N	N
166	20230703	120331	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4995	40	2	0.81	7210980	1442	13.65	4960	5130	4960	6440	3470	4955	5000.68	51.10	0	202	5135	5045	5000	4910	4865	5022	4887	77	1485	500	2970	5	1	14331185	716	-47.12	0.75	03	0.01	-106.00	6638.00	10750	20220722	-53.53	4950	20230629	0.91	6790	-26.44	20230420	4950	0.91	20230629	10750	-53.53	20220722	4950	0.91	20230629	0.01	N	033200	500	76 억	7322540	N	N	N	N
167	20230703	110332	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4990	35	2	0.71	5936520	1187	11.24	4960	5130	4960	6440	3470	4955	5001.28	51.10	0	53	5135	5045	5000	4910	4865	5022	4887	77	1485	500	2970	5	1	14331185	715	-47.08	0.75	03	0.01	-106.00	6638.00	10750	20220722	-53.58	4950	20230629	0.81	6790	-26.51	20230420	4950	0.81	20230629	10750	-53.58	20220722	4950	0.81	20230629	0.01	N	033200	500	76 억	7322540	N	N	N	N
168	20230703	100326	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	5020	65	2	1.31	4908410	981	9.29	4960	5130	4960	6440	3470	4955	5003.48	51.10	0	1	5135	5045	5000	4910	4865	5022	4887	77	1485	500	2970	10	1	14331185	719	-47.36	0.76	03	0.01	-106.00	6638.00	10750	20220722	-53.30	4950	20230629	1.41	6790	-26.07	20230420	4950	1.41	20230629	10750	-53.30	20220722	4950	1.41	20230629	0.01	N	033200	500	76 억	7322540	N	N	N	N
169	20230703	090326	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	4960	5	2	0.10	496000	100	0.95	4960	4960	4960	6440	3470	4955	4960.00	51.10	0	0	5135	5045	5000	4910	4865	5022	4887	77	1485	500	2970	5	1	14331185	711	-46.79	0.75	03	0.00	-106.00	6638.00	10750	20220722	-53.86	4950	20230629	0.20	6790	-26.95	20230420	4950	0.20	20230629	10750	-53.86	20220722	4950	0.20	20230629	0.01	N	033200	500	76 억	7322540	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History