KissMeData/155650/price/prices-20230801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	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	20230831	160859	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6300	-160	5	-2.48	1002670400	158605	110.23	6460	6470	6270	8390	4530	6460	6321.50	3.22	-10686	6540	6500	6440	6400	6340	6520	6420	100	1930	500	4780	10	1	19474358	1227	6.50	1.06	12	0.81	969.00	5958.00	7870	20230712	-19.95	5280	20230103	19.32	7870	-19.95	20230712	5280	19.32	20230103	7870	-19.95	20230712	5280	19.32	20230103	5.59	N	155650	500	99 억	627729	N	N	N	N
3	20230831	151119	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6310	-150	5	-2.32	892340600	141082	98.05	6460	6470	6270	8390	4530	6460	6324.50	3.22	-5682	6540	6500	6440	6400	6340	6520	6420	100	1930	500	4780	10	1	19474358	1229	6.51	1.06	12	0.72	969.00	5958.00	7870	20230712	-19.82	5280	20230103	19.51	7870	-19.82	20230712	5280	19.51	20230103	7870	-19.82	20230712	5280	19.51	20230103	5.59	N	155650	500	99 억	627729	N	N	N	N
4	20230831	141224	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6320	-140	5	-2.17	733938560	115900	80.55	6460	6470	6280	8390	4530	6460	6331.96	3.22	-856	6540	6500	6440	6400	6340	6520	6420	100	1930	500	4780	10	1	19474358	1231	6.52	1.06	12	0.60	969.00	5958.00	7870	20230712	-19.70	5280	20230103	19.70	7870	-19.70	20230712	5280	19.70	20230103	7870	-19.70	20230712	5280	19.70	20230103	5.59	N	155650	500	99 억	627729	N	N	N	N
5	20230831	131150	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6310	-150	5	-2.32	683489970	107907	74.99	6460	6470	6280	8390	4530	6460	6333.48	3.22	-45	6540	6500	6440	6400	6340	6520	6420	100	1930	500	4780	10	1	19474358	1229	6.51	1.06	12	0.55	969.00	5958.00	7870	20230712	-19.82	5280	20230103	19.51	7870	-19.82	20230712	5280	19.51	20230103	7870	-19.82	20230712	5280	19.51	20230103	5.59	N	155650	500	99 억	627729	N	N	N	N
6	20230831	121226	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6330	-130	5	-2.01	566267670	89284	62.05	6460	6470	6290	8390	4530	6460	6341.65	3.22	2272	6540	6500	6440	6400	6340	6520	6420	100	1930	500	4780	10	1	19474358	1233	6.53	1.06	12	0.46	969.00	5958.00	7870	20230712	-19.57	5280	20230103	19.89	7870	-19.57	20230712	5280	19.89	20230103	7870	-19.57	20230712	5280	19.89	20230103	5.59	N	155650	500	99 억	627729	N	N	N	N
7	20230831	111658	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6300	-160	5	-2.48	503409360	79336	55.14	6460	6470	6290	8390	4530	6460	6344.55	3.22	6879	6540	6500	6440	6400	6340	6520	6420	100	1930	500	4780	10	1	19474358	1227	6.50	1.06	12	0.41	969.00	5958.00	7870	20230712	-19.95	5280	20230103	19.32	7870	-19.95	20230712	5280	19.32	20230103	7870	-19.95	20230712	5280	19.32	20230103	5.59	N	155650	500	99 억	627729	N	N	N	N
8	20230831	101314	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6350	-110	5	-1.70	179844320	28111	19.54	6460	6470	6340	8390	4530	6460	6396.52	3.22	-2263	6540	6500	6440	6400	6340	6520	6420	100	1930	500	4780	10	1	19474358	1237	6.55	1.07	12	0.14	969.00	5958.00	7870	20230712	-19.31	5280	20230103	20.27	7870	-19.31	20230712	5280	20.27	20230103	7870	-19.31	20230712	5280	20.27	20230103	5.59	N	155650	500	99 억	627729	N	N	N	N
9	20230831	091140	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6460	0	3	0.00	52043330	8086	5.62	6460	6470	6420	8390	4530	6460	6434.65	3.22	-336	6540	6500	6440	6400	6340	6520	6420	100	1930	500	4780	10	1	19474358	1258	6.67	1.08	12	0.04	969.00	5958.00	7870	20230712	-17.92	5280	20230103	22.35	7870	-17.92	20230712	5280	22.35	20230103	7870	-17.92	20230712	5280	22.35	20230103	5.59	N	155650	500	99 억	627729	N	N	N	N
10	20230830	160903	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6460	90	2	1.41	923578010	143563	98.77	6410	6480	6380	8280	4460	6370	6433.19	3.00	43688	6510	6440	6380	6310	6250	6410	6280	100	1910	500	4710	10	1	19474358	1258	6.67	1.08	12	0.74	969.00	5958.00	7870	20230712	-17.92	5280	20230103	22.35	7870	-17.92	20230712	5280	22.35	20230103	7870	-17.92	20230712	5280	22.35	20230103	5.55	N	155650	500	99 억	584043	N	N	N	N
11	20230830	151053	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6410	40	2	0.63	827218670	128621	88.49	6410	6480	6380	8280	4460	6370	6431.63	3.00	41409	6510	6440	6380	6310	6250	6410	6280	100	1910	500	4710	10	1	19474358	1248	6.62	1.08	12	0.66	969.00	5958.00	7870	20230712	-18.55	5280	20230103	21.40	7870	-18.55	20230712	5280	21.40	20230103	7870	-18.55	20230712	5280	21.40	20230103	5.55	N	155650	500	99 억	584043	N	N	N	N
12	20230830	141144	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6450	80	2	1.26	693321100	107825	74.18	6410	6480	6380	8280	4460	6370	6430.28	3.00	31696	6510	6440	6380	6310	6250	6410	6280	100	1910	500	4710	10	1	19474358	1256	6.66	1.08	12	0.55	969.00	5958.00	7870	20230712	-18.04	5280	20230103	22.16	7870	-18.04	20230712	5280	22.16	20230103	7870	-18.04	20230712	5280	22.16	20230103	5.55	N	155650	500	99 억	584043	N	N	N	N
13	20230830	131134	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6450	80	2	1.26	627675310	97635	67.17	6410	6480	6380	8280	4460	6370	6429.04	3.00	27211	6510	6440	6380	6310	6250	6410	6280	100	1910	500	4710	10	1	19474358	1256	6.66	1.08	12	0.50	969.00	5958.00	7870	20230712	-18.04	5280	20230103	22.16	7870	-18.04	20230712	5280	22.16	20230103	7870	-18.04	20230712	5280	22.16	20230103	5.55	N	155650	500	99 억	584043	N	N	N	N
14	20230830	121145	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6440	70	2	1.10	486324260	75595	52.01	6410	6480	6380	8280	4460	6370	6433.62	3.00	21655	6510	6440	6380	6310	6250	6410	6280	100	1910	500	4710	10	1	19474358	1254	6.65	1.08	12	0.39	969.00	5958.00	7870	20230712	-18.17	5280	20230103	21.97	7870	-18.17	20230712	5280	21.97	20230103	7870	-18.17	20230712	5280	21.97	20230103	5.55	N	155650	500	99 억	584043	N	N	N	N
15	20230830	111643	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6460	90	2	1.41	429637870	66811	45.97	6410	6480	6380	8280	4460	6370	6431.01	3.00	20533	6510	6440	6380	6310	6250	6410	6280	100	1910	500	4710	10	1	19474358	1258	6.67	1.08	12	0.34	969.00	5958.00	7870	20230712	-17.92	5280	20230103	22.35	7870	-17.92	20230712	5280	22.35	20230103	7870	-17.92	20230712	5280	22.35	20230103	5.55	N	155650	500	99 억	584043	N	N	N	N
16	20230830	101224	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6450	80	2	1.26	337813030	52546	36.15	6410	6480	6380	8280	4460	6370	6429.35	3.00	17184	6510	6440	6380	6310	6250	6410	6280	100	1910	500	4710	10	1	19474358	1256	6.66	1.08	12	0.27	969.00	5958.00	7870	20230712	-18.04	5280	20230103	22.16	7870	-18.04	20230712	5280	22.16	20230103	7870	-18.04	20230712	5280	22.16	20230103	5.55	N	155650	500	99 억	584043	N	N	N	N
17	20230830	091121	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6400	30	2	0.47	72040330	11255	7.74	6410	6430	6380	8280	4460	6370	6401.87	3.00	315	6510	6440	6380	6310	6250	6410	6280	100	1910	500	4710	10	1	19474358	1246	6.60	1.07	12	0.06	969.00	5958.00	7870	20230712	-18.68	5280	20230103	21.21	7870	-18.68	20230712	5280	21.21	20230103	7870	-18.68	20230712	5280	21.21	20230103	5.55	N	155650	500	99 억	584043	N	N	N	N
18	20230829	160858	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6370	-60	5	-0.93	921761940	144955	117.49	6430	6450	6320	8350	4510	6430	6358.95	2.89	20587	6550	6490	6370	6310	6190	6520	6340	100	1920	500	4750	10	1	19474358	1241	6.57	1.07	12	0.74	969.00	5958.00	7870	20230712	-19.06	5280	20230103	20.64	7870	-19.06	20230712	5280	20.64	20230103	7870	-19.06	20230712	5280	20.64	20230103	5.62	N	155650	500	99 억	563456	N	N	N	N
19	20230829	151102	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6350	-80	5	-1.24	874653850	137556	111.49	6430	6450	6320	8350	4510	6430	6358.53	2.89	21897	6550	6490	6370	6310	6190	6520	6340	100	1920	500	4750	10	1	19474358	1237	6.55	1.07	12	0.71	969.00	5958.00	7870	20230712	-19.31	5280	20230103	20.27	7870	-19.31	20230712	5280	20.27	20230103	7870	-19.31	20230712	5280	20.27	20230103	5.62	N	155650	500	99 억	563456	N	N	N	N
20	20230829	141223	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6340	-90	5	-1.40	606662120	95320	77.26	6430	6450	6320	8350	4510	6430	6364.48	2.89	802	6550	6490	6370	6310	6190	6520	6340	100	1920	500	4750	10	1	19474358	1235	6.54	1.06	12	0.49	969.00	5958.00	7870	20230712	-19.44	5280	20230103	20.08	7870	-19.44	20230712	5280	20.08	20230103	7870	-19.44	20230712	5280	20.08	20230103	5.62	N	155650	500	99 억	563456	N	N	N	N
21	20230829	131133	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6390	-40	5	-0.62	414452920	65073	52.74	6430	6450	6320	8350	4510	6430	6369.05	2.89	8072	6550	6490	6370	6310	6190	6520	6340	100	1920	500	4750	10	1	19474358	1244	6.59	1.07	12	0.33	969.00	5958.00	7870	20230712	-18.81	5280	20230103	21.02	7870	-18.81	20230712	5280	21.02	20230103	7870	-18.81	20230712	5280	21.02	20230103	5.62	N	155650	500	99 억	563456	N	N	N	N
22	20230829	121213	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6390	-40	5	-0.62	343177950	53906	43.69	6430	6450	6320	8350	4510	6430	6366.23	2.89	9057	6550	6490	6370	6310	6190	6520	6340	100	1920	500	4750	10	1	19474358	1244	6.59	1.07	12	0.28	969.00	5958.00	7870	20230712	-18.81	5280	20230103	21.02	7870	-18.81	20230712	5280	21.02	20230103	7870	-18.81	20230712	5280	21.02	20230103	5.62	N	155650	500	99 억	563456	N	N	N	N
23	20230829	111850	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6360	-70	5	-1.09	319762600	50231	40.71	6430	6450	6320	8350	4510	6430	6365.84	2.89	9189	6550	6490	6370	6310	6190	6520	6340	100	1920	500	4750	10	1	19474358	1239	6.56	1.07	12	0.26	969.00	5958.00	7870	20230712	-19.19	5280	20230103	20.45	7870	-19.19	20230712	5280	20.45	20230103	7870	-19.19	20230712	5280	20.45	20230103	5.62	N	155650	500	99 억	563456	N	N	N	N
24	20230829	101314	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6380	-50	5	-0.78	236762920	37151	30.11	6430	6450	6350	8350	4510	6430	6372.99	2.89	8744	6550	6490	6370	6310	6190	6520	6340	100	1920	500	4750	10	1	19474358	1242	6.58	1.07	12	0.19	969.00	5958.00	7870	20230712	-18.93	5280	20230103	20.83	7870	-18.93	20230712	5280	20.83	20230103	7870	-18.93	20230712	5280	20.83	20230103	5.62	N	155650	500	99 억	563456	N	N	N	N
25	20230829	090843	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6400	-30	5	-0.47	27849750	4355	3.53	6430	6450	6370	8350	4510	6430	6394.89	2.89	-1502	6550	6490	6370	6310	6190	6520	6340	100	1920	500	4750	10	1	19474358	1246	6.60	1.07	12	0.02	969.00	5958.00	7870	20230712	-18.68	5280	20230103	21.21	7870	-18.68	20230712	5280	21.21	20230103	7870	-18.68	20230712	5280	21.21	20230103	5.62	N	155650	500	99 억	563456	N	N	N	N
26	20230828	160833	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6430	150	2	2.39	780149220	123169	104.96	6330	6430	6250	8160	4400	6280	6332.87	2.95	-10086	6406	6342	6266	6202	6126	6375	6235	100	1880	500	4640	10	1	19474358	1252	6.64	1.08	12	0.63	969.00	5958.00	7870	20230712	-18.30	5280	20230103	21.78	7870	-18.30	20230712	5280	21.78	20230103	7870	-18.30	20230712	5280	21.78	20230103	5.65	N	155650	500	99 억	573542	N	N	N	N
27	20230828	150842	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6380	100	2	1.59	691027180	109284	93.13	6330	6400	6250	8160	4400	6280	6323.22	2.95	-7946	6406	6342	6266	6202	6126	6375	6235	100	1880	500	4640	10	1	19474358	1242	6.58	1.07	12	0.56	969.00	5958.00	7870	20230712	-18.93	5280	20230103	20.83	7870	-18.93	20230712	5280	20.83	20230103	7870	-18.93	20230712	5280	20.83	20230103	5.65	N	155650	500	99 억	573542	N	N	N	N
28	20230828	140844	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6330	50	2	0.80	560581980	88658	75.55	6330	6400	6250	8160	4400	6280	6322.97	2.95	-9650	6406	6342	6266	6202	6126	6375	6235	100	1880	500	4640	10	1	19474358	1233	6.53	1.06	12	0.46	969.00	5958.00	7870	20230712	-19.57	5280	20230103	19.89	7870	-19.57	20230712	5280	19.89	20230103	7870	-19.57	20230712	5280	19.89	20230103	5.65	N	155650	500	99 억	573542	N	N	N	N
29	20230828	130851	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6350	70	2	1.11	527464990	83416	71.08	6330	6400	6250	8160	4400	6280	6323.31	2.95	-8577	6406	6342	6266	6202	6126	6375	6235	100	1880	500	4640	10	1	19474358	1237	6.55	1.07	12	0.43	969.00	5958.00	7870	20230712	-19.31	5280	20230103	20.27	7870	-19.31	20230712	5280	20.27	20230103	7870	-19.31	20230712	5280	20.27	20230103	5.65	N	155650	500	99 억	573542	N	N	N	N
30	20230828	120842	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6370	90	2	1.43	438004240	69308	59.06	6330	6400	6250	8160	4400	6280	6319.68	2.95	-7268	6406	6342	6266	6202	6126	6375	6235	100	1880	500	4640	10	1	19474358	1241	6.57	1.07	12	0.36	969.00	5958.00	7870	20230712	-19.06	5280	20230103	20.64	7870	-19.06	20230712	5280	20.64	20230103	7870	-19.06	20230712	5280	20.64	20230103	5.65	N	155650	500	99 억	573542	N	N	N	N
31	20230828	110838	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6340	60	2	0.96	287580820	45618	38.87	6330	6360	6250	8160	4400	6280	6304.11	2.95	-9531	6406	6342	6266	6202	6126	6375	6235	100	1880	500	4640	10	1	19474358	1235	6.54	1.06	12	0.23	969.00	5958.00	7870	20230712	-19.44	5280	20230103	20.08	7870	-19.44	20230712	5280	20.08	20230103	7870	-19.44	20230712	5280	20.08	20230103	5.65	N	155650	500	99 억	573542	N	N	N	N
32	20230828	100830	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6320	40	2	0.64	146131210	23239	19.80	6330	6330	6250	8160	4400	6280	6288.19	2.95	-7951	6406	6342	6266	6202	6126	6375	6235	100	1880	500	4640	10	1	19474358	1231	6.52	1.06	12	0.12	969.00	5958.00	7870	20230712	-19.70	5280	20230103	19.70	7870	-19.70	20230712	5280	19.70	20230103	7870	-19.70	20230712	5280	19.70	20230103	5.65	N	155650	500	99 억	573542	N	N	N	N
33	20230828	090843	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6250	-30	5	-0.48	54297210	8640	7.36	6330	6330	6250	8160	4400	6280	6284.40	2.95	-5272	6406	6342	6266	6202	6126	6375	6235	100	1880	500	4640	10	1	19474358	1217	6.45	1.05	12	0.04	969.00	5958.00	7870	20230712	-20.58	5280	20230103	18.37	7870	-20.58	20230712	5280	18.37	20230103	7870	-20.58	20230712	5280	18.37	20230103	5.65	N	155650	500	99 억	573542	N	N	N	N
34	20230825	160837	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6280	-60	5	-0.95	723099580	115712	44.12	6270	6330	6190	8240	4440	6340	6249.09	3.12	-35091	6686	6512	6346	6172	6006	6600	6260	100	1900	500	4690	10	1	19474358	1223	6.48	1.05	12	0.59	969.00	5958.00	7870	20230712	-20.20	5280	20230103	18.94	7870	-20.20	20230712	5280	18.94	20230103	7870	-20.20	20230712	5280	18.94	20230103	5.66	N	155650	500	99 억	608552	N	N	N	N
35	20230825	150841	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6200	-140	5	-2.21	616686370	98650	37.62	6270	6330	6200	8240	4440	6340	6251.26	3.12	-33561	6686	6512	6346	6172	6006	6600	6260	100	1900	500	4690	10	1	19474358	1207	6.40	1.04	12	0.51	969.00	5958.00	7870	20230712	-21.22	5280	20230103	17.42	7870	-21.22	20230712	5280	17.42	20230103	7870	-21.22	20230712	5280	17.42	20230103	5.66	N	155650	500	99 억	608552	N	N	N	N
36	20230825	140839	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6260	-80	5	-1.26	439349130	70135	26.74	6270	6330	6210	8240	4440	6340	6264.33	3.12	-26600	6686	6512	6346	6172	6006	6600	6260	100	1900	500	4690	10	1	19474358	1219	6.46	1.05	12	0.36	969.00	5958.00	7870	20230712	-20.46	5280	20230103	18.56	7870	-20.46	20230712	5280	18.56	20230103	7870	-20.46	20230712	5280	18.56	20230103	5.66	N	155650	500	99 억	608552	N	N	N	N
37	20230825	130835	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6290	-50	5	-0.79	410817730	65576	25.00	6270	6330	6210	8240	4440	6340	6264.76	3.12	-26535	6686	6512	6346	6172	6006	6600	6260	100	1900	500	4690	10	1	19474358	1225	6.49	1.06	12	0.34	969.00	5958.00	7870	20230712	-20.08	5280	20230103	19.13	7870	-20.08	20230712	5280	19.13	20230103	7870	-20.08	20230712	5280	19.13	20230103	5.66	N	155650	500	99 억	608552	N	N	N	N
38	20230825	120836	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6280	-60	5	-0.95	310963520	49614	18.92	6270	6330	6210	8240	4440	6340	6267.66	3.12	-17190	6686	6512	6346	6172	6006	6600	6260	100	1900	500	4690	10	1	19474358	1223	6.48	1.05	12	0.25	969.00	5958.00	7870	20230712	-20.20	5280	20230103	18.94	7870	-20.20	20230712	5280	18.94	20230103	7870	-20.20	20230712	5280	18.94	20230103	5.66	N	155650	500	99 억	608552	N	N	N	N
39	20230825	110837	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6270	-70	5	-1.10	223844970	35716	13.62	6270	6330	6210	8240	4440	6340	6267.36	3.12	-10688	6686	6512	6346	6172	6006	6600	6260	100	1900	500	4690	10	1	19474358	1221	6.47	1.05	12	0.18	969.00	5958.00	7870	20230712	-20.33	5280	20230103	18.75	7870	-20.33	20230712	5280	18.75	20230103	7870	-20.33	20230712	5280	18.75	20230103	5.66	N	155650	500	99 억	608552	N	N	N	N
40	20230825	100840	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6300	-40	5	-0.63	165806260	26461	10.09	6270	6330	6210	8240	4440	6340	6266.06	3.12	-7260	6686	6512	6346	6172	6006	6600	6260	100	1900	500	4690	10	1	19474358	1227	6.50	1.06	12	0.14	969.00	5958.00	7870	20230712	-19.95	5280	20230103	19.32	7870	-19.95	20230712	5280	19.32	20230103	7870	-19.95	20230712	5280	19.32	20230103	5.66	N	155650	500	99 억	608552	N	N	N	N
41	20230825	090835	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6250	-90	5	-1.42	32742060	5247	2.00	6270	6290	6210	8240	4440	6340	6240.15	3.12	-970	6686	6512	6346	6172	6006	6600	6260	100	1900	500	4690	10	1	19474358	1217	6.45	1.05	12	0.03	969.00	5958.00	7870	20230712	-20.58	5280	20230103	18.37	7870	-20.58	20230712	5280	18.37	20230103	7870	-20.58	20230712	5280	18.37	20230103	5.66	N	155650	500	99 억	608552	N	N	N	N
42	20230824	160830	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6340	170	2	2.76	1654821290	260635	166.73	6190	6520	6180	8020	4320	6170	6349.20	3.16	-5995	6370	6270	6200	6100	6030	6235	6065	100	1850	500	4560	10	1	19474358	1235	6.54	1.06	12	1.34	969.00	5958.00	7870	20230712	-19.44	5280	20230103	20.08	7870	-19.44	20230712	5280	20.08	20230103	7870	-19.44	20230712	5280	20.08	20230103	5.70	N	155650	500	99 억	614717	N	N	N	N
43	20230824	150828	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6300	130	2	2.11	1561364630	245861	157.28	6190	6520	6180	8020	4320	6170	6350.60	3.16	-6415	6370	6270	6200	6100	6030	6235	6065	100	1850	500	4560	10	1	19474358	1227	6.50	1.06	12	1.26	969.00	5958.00	7870	20230712	-19.95	5280	20230103	19.32	7870	-19.95	20230712	5280	19.32	20230103	7870	-19.95	20230712	5280	19.32	20230103	5.70	N	155650	500	99 억	614717	N	N	N	N
44	20230824	140830	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6350	180	2	2.92	1444450970	227321	145.42	6190	6520	6180	8020	4320	6170	6354.23	3.16	-9337	6370	6270	6200	6100	6030	6235	6065	100	1850	500	4560	10	1	19474358	1237	6.55	1.07	12	1.17	969.00	5958.00	7870	20230712	-19.31	5280	20230103	20.27	7870	-19.31	20230712	5280	20.27	20230103	7870	-19.31	20230712	5280	20.27	20230103	5.70	N	155650	500	99 억	614717	N	N	N	N
45	20230824	130833	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6400	230	2	3.73	1318869120	207609	132.81	6190	6520	6180	8020	4320	6170	6352.66	3.16	-7738	6370	6270	6200	6100	6030	6235	6065	100	1850	500	4560	10	1	19474358	1246	6.60	1.07	12	1.07	969.00	5958.00	7870	20230712	-18.68	5280	20230103	21.21	7870	-18.68	20230712	5280	21.21	20230103	7870	-18.68	20230712	5280	21.21	20230103	5.70	N	155650	500	99 억	614717	N	N	N	N
46	20230824	120837	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6290	120	2	1.94	609148440	96911	61.99	6190	6360	6180	8020	4320	6170	6285.65	3.16	27158	6370	6270	6200	6100	6030	6235	6065	100	1850	500	4560	10	1	19474358	1225	6.49	1.06	12	0.50	969.00	5958.00	7870	20230712	-20.08	5280	20230103	19.13	7870	-20.08	20230712	5280	19.13	20230103	7870	-20.08	20230712	5280	19.13	20230103	5.70	N	155650	500	99 억	614717	N	N	N	N
47	20230824	110833	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6340	170	2	2.76	459275780	73165	46.80	6190	6360	6180	8020	4320	6170	6277.26	3.16	24701	6370	6270	6200	6100	6030	6235	6065	100	1850	500	4560	10	1	19474358	1235	6.54	1.06	12	0.38	969.00	5958.00	7870	20230712	-19.44	5280	20230103	20.08	7870	-19.44	20230712	5280	20.08	20230103	7870	-19.44	20230712	5280	20.08	20230103	5.70	N	155650	500	99 억	614717	N	N	N	N
48	20230824	100828	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6260	90	2	1.46	212619720	34012	21.76	6190	6300	6180	8020	4320	6170	6251.31	3.16	13472	6370	6270	6200	6100	6030	6235	6065	100	1850	500	4560	10	1	19474358	1219	6.46	1.05	12	0.17	969.00	5958.00	7870	20230712	-20.46	5280	20230103	18.56	7870	-20.46	20230712	5280	18.56	20230103	7870	-20.46	20230712	5280	18.56	20230103	5.70	N	155650	500	99 억	614717	N	N	N	N
49	20230824	090831	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6270	100	2	1.62	43154860	6928	4.43	6190	6270	6180	8020	4320	6170	6229.05	3.16	3963	6370	6270	6200	6100	6030	6235	6065	100	1850	500	4560	10	1	19474358	1221	6.47	1.05	12	0.04	969.00	5958.00	7870	20230712	-20.33	5280	20230103	18.75	7870	-20.33	20230712	5280	18.75	20230103	7870	-20.33	20230712	5280	18.75	20230103	5.70	N	155650	500	99 억	614717	N	N	N	N
50	20230823	160827	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6170	-90	5	-1.44	953318330	153741	43.75	6300	6300	6130	8130	4390	6260	6200.90	3.21	-7311	6600	6430	6310	6140	6020	6370	6080	100	1870	500	4630	10	1	19474358	1202	6.37	1.04	12	0.79	969.00	5958.00	7870	20230712	-21.60	5280	20230103	16.86	7870	-21.60	20230712	5280	16.86	20230103	7870	-21.60	20230712	5280	16.86	20230103	5.63	N	155650	500	99 억	624235	N	N	N	N
51	20230823	150827	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6190	-70	5	-1.12	907868030	146375	41.65	6300	6300	6130	8130	4390	6260	6202.34	3.21	-7634	6600	6430	6310	6140	6020	6370	6080	100	1870	500	4630	10	1	19474358	1205	6.39	1.04	12	0.75	969.00	5958.00	7870	20230712	-21.35	5280	20230103	17.23	7870	-21.35	20230712	5280	17.23	20230103	7870	-21.35	20230712	5280	17.23	20230103	5.63	N	155650	500	99 억	624235	N	N	N	N
52	20230823	140834	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6180	-80	5	-1.28	715038280	115144	32.77	6300	6300	6150	8130	4390	6260	6209.94	3.21	-8661	6600	6430	6310	6140	6020	6370	6080	100	1870	500	4630	10	1	19474358	1204	6.38	1.04	12	0.59	969.00	5958.00	7870	20230712	-21.47	5280	20230103	17.05	7870	-21.47	20230712	5280	17.05	20230103	7870	-21.47	20230712	5280	17.05	20230103	5.63	N	155650	500	99 억	624235	N	N	N	N
53	20230823	130826	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6200	-60	5	-0.96	549510210	88357	25.14	6300	6300	6180	8130	4390	6260	6219.19	3.21	-5944	6600	6430	6310	6140	6020	6370	6080	100	1870	500	4630	10	1	19474358	1207	6.40	1.04	12	0.45	969.00	5958.00	7870	20230712	-21.22	5280	20230103	17.42	7870	-21.22	20230712	5280	17.42	20230103	7870	-21.22	20230712	5280	17.42	20230103	5.63	N	155650	500	99 억	624235	N	N	N	N
54	20230823	120832	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6210	-50	5	-0.80	440089330	70708	20.12	6300	6300	6180	8130	4390	6260	6224.03	3.21	-3201	6600	6430	6310	6140	6020	6370	6080	100	1870	500	4630	10	1	19474358	1209	6.41	1.04	12	0.36	969.00	5958.00	7870	20230712	-21.09	5280	20230103	17.61	7870	-21.09	20230712	5280	17.61	20230103	7870	-21.09	20230712	5280	17.61	20230103	5.63	N	155650	500	99 억	624235	N	N	N	N
55	20230823	110826	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6220	-40	5	-0.64	368141420	59130	16.83	6300	6300	6180	8130	4390	6260	6225.96	3.21	-1824	6600	6430	6310	6140	6020	6370	6080	100	1870	500	4630	10	1	19474358	1211	6.42	1.04	12	0.30	969.00	5958.00	7870	20230712	-20.97	5280	20230103	17.80	7870	-20.97	20230712	5280	17.80	20230103	7870	-20.97	20230712	5280	17.80	20230103	5.63	N	155650	500	99 억	624235	N	N	N	N
56	20230823	100827	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6210	-50	5	-0.80	266956220	42929	12.22	6300	6300	6180	8130	4390	6260	6218.53	3.21	-433	6600	6430	6310	6140	6020	6370	6080	100	1870	500	4630	10	1	19474358	1209	6.41	1.04	12	0.22	969.00	5958.00	7870	20230712	-21.09	5280	20230103	17.61	7870	-21.09	20230712	5280	17.61	20230103	7870	-21.09	20230712	5280	17.61	20230103	5.63	N	155650	500	99 억	624235	N	N	N	N
57	20230823	090834	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6220	-40	5	-0.64	35518640	5703	1.62	6300	6300	6190	8130	4390	6260	6227.95	3.21	-2861	6600	6430	6310	6140	6020	6370	6080	100	1870	500	4630	10	1	19474358	1211	6.42	1.04	12	0.03	969.00	5958.00	7870	20230712	-20.97	5280	20230103	17.80	7870	-20.97	20230712	5280	17.80	20230103	7870	-20.97	20230712	5280	17.80	20230103	5.63	N	155650	500	99 억	624235	N	N	N	N
58	20230822	160823	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6260	-220	5	-3.40	2205181990	351002	216.63	6430	6480	6190	8420	4540	6480	6282.62	3.08	25054	6673	6576	6493	6396	6313	6535	6355	100	1940	500	4790	10	1	19474358	1219	6.46	1.05	12	1.80	969.00	5958.00	7870	20230712	-20.46	5280	20230103	18.56	7870	-20.46	20230712	5280	18.56	20230103	7870	-20.46	20230712	5280	18.56	20230103	5.56	N	155650	500	99 억	600373	N	N	N	N
59	20230822	150824	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6240	-240	5	-3.70	2027336960	322430	199.00	6430	6480	6200	8420	4540	6480	6287.61	3.08	25905	6673	6576	6493	6396	6313	6535	6355	100	1940	500	4790	10	1	19474358	1215	6.44	1.05	12	1.66	969.00	5958.00	7870	20230712	-20.71	5280	20230103	18.18	7870	-20.71	20230712	5280	18.18	20230103	7870	-20.71	20230712	5280	18.18	20230103	5.56	N	155650	500	99 억	600373	N	N	N	N
60	20230822	140825	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6270	-210	5	-3.24	1729781280	274800	169.60	6430	6480	6200	8420	4540	6480	6294.61	3.08	33448	6673	6576	6493	6396	6313	6535	6355	100	1940	500	4790	10	1	19474358	1221	6.47	1.05	12	1.41	969.00	5958.00	7870	20230712	-20.33	5280	20230103	18.75	7870	-20.33	20230712	5280	18.75	20230103	7870	-20.33	20230712	5280	18.75	20230103	5.56	N	155650	500	99 억	600373	N	N	N	N
61	20230822	130823	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6340	-140	5	-2.16	1538297180	244359	150.81	6430	6480	6200	8420	4540	6480	6295.14	3.08	40644	6673	6576	6493	6396	6313	6535	6355	100	1940	500	4790	10	1	19474358	1235	6.54	1.06	12	1.25	969.00	5958.00	7870	20230712	-19.44	5280	20230103	20.08	7870	-19.44	20230712	5280	20.08	20230103	7870	-19.44	20230712	5280	20.08	20230103	5.56	N	155650	500	99 억	600373	N	N	N	N
62	20230822	120810	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6370	-110	5	-1.70	1456111420	231376	142.80	6430	6480	6200	8420	4540	6480	6293.17	3.08	44167	6673	6576	6493	6396	6313	6535	6355	100	1940	500	4790	10	1	19474358	1241	6.57	1.07	12	1.19	969.00	5958.00	7870	20230712	-19.06	5280	20230103	20.64	7870	-19.06	20230712	5280	20.64	20230103	7870	-19.06	20230712	5280	20.64	20230103	5.56	N	155650	500	99 억	600373	N	N	N	N
63	20230822	110822	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6360	-120	5	-1.85	1383598890	219912	135.72	6430	6480	6200	8420	4540	6480	6291.50	3.08	44762	6673	6576	6493	6396	6313	6535	6355	100	1940	500	4790	10	1	19474358	1239	6.56	1.07	12	1.13	969.00	5958.00	7870	20230712	-19.19	5280	20230103	20.45	7870	-19.19	20230712	5280	20.45	20230103	7870	-19.19	20230712	5280	20.45	20230103	5.56	N	155650	500	99 억	600373	N	N	N	N
64	20230822	100819	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6400	-80	5	-1.23	925636630	147388	90.96	6430	6480	6200	8420	4540	6480	6280.10	3.08	20668	6673	6576	6493	6396	6313	6535	6355	100	1940	500	4790	10	1	19474358	1246	6.60	1.07	12	0.76	969.00	5958.00	7870	20230712	-18.68	5280	20230103	21.21	7870	-18.68	20230712	5280	21.21	20230103	7870	-18.68	20230712	5280	21.21	20230103	5.56	N	155650	500	99 억	600373	N	N	N	N
65	20230822	090820	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6400	-80	5	-1.23	66567800	10403	6.42	6430	6480	6350	8420	4540	6480	6397.92	3.08	-1885	6673	6576	6493	6396	6313	6535	6355	100	1940	500	4790	10	1	19474358	1246	6.60	1.07	12	0.05	969.00	5958.00	7870	20230712	-18.68	5280	20230103	21.21	7870	-18.68	20230712	5280	21.21	20230103	7870	-18.68	20230712	5280	21.21	20230103	5.56	N	155650	500	99 억	600373	N	N	N	N
66	20230821	160817	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6480	-50	5	-0.77	1050455700	161895	35.27	6550	6590	6410	8480	4580	6530	6487.82	3.13	-8678	7010	6770	6430	6190	5850	6890	6310	100	1950	500	4830	10	1	19474358	1262	6.69	1.09	12	0.83	969.00	5958.00	7870	20230712	-17.66	5280	20230103	22.73	7870	-17.66	20230712	5280	22.73	20230103	7870	-17.66	20230712	5280	22.73	20230103	5.53	N	155650	500	99 억	609051	N	N	N	N
67	20230821	150823	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6430	-100	5	-1.53	955423610	147135	32.05	6550	6590	6410	8480	4580	6530	6492.85	3.13	-6701	7010	6770	6430	6190	5850	6890	6310	100	1950	500	4830	10	1	19474358	1252	6.64	1.08	12	0.76	969.00	5958.00	7870	20230712	-18.30	5280	20230103	21.78	7870	-18.30	20230712	5280	21.78	20230103	7870	-18.30	20230712	5280	21.78	20230103	5.53	N	155650	500	99 억	609051	N	N	N	N
68	20230821	140820	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6470	-60	5	-0.92	829103190	127499	27.78	6550	6590	6450	8480	4580	6530	6502.24	3.13	-712	7010	6770	6430	6190	5850	6890	6310	100	1950	500	4830	10	1	19474358	1260	6.68	1.09	12	0.65	969.00	5958.00	7870	20230712	-17.79	5280	20230103	22.54	7870	-17.79	20230712	5280	22.54	20230103	7870	-17.79	20230712	5280	22.54	20230103	5.53	N	155650	500	99 억	609051	N	N	N	N
69	20230821	130830	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6480	-50	5	-0.77	777197770	119475	26.03	6550	6590	6450	8480	4580	6530	6504.54	3.13	960	7010	6770	6430	6190	5850	6890	6310	100	1950	500	4830	10	1	19474358	1262	6.69	1.09	12	0.61	969.00	5958.00	7870	20230712	-17.66	5280	20230103	22.73	7870	-17.66	20230712	5280	22.73	20230103	7870	-17.66	20230712	5280	22.73	20230103	5.53	N	155650	500	99 억	609051	N	N	N	N
70	20230821	120825	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6490	-40	5	-0.61	739832960	113698	24.77	6550	6590	6450	8480	4580	6530	6506.45	3.13	1798	7010	6770	6430	6190	5850	6890	6310	100	1950	500	4830	10	1	19474358	1264	6.70	1.09	12	0.58	969.00	5958.00	7870	20230712	-17.53	5280	20230103	22.92	7870	-17.53	20230712	5280	22.92	20230103	7870	-17.53	20230712	5280	22.92	20230103	5.53	N	155650	500	99 억	609051	N	N	N	N
71	20230821	110820	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6540	10	2	0.15	645174350	99095	21.59	6550	6590	6450	8480	4580	6530	6510.13	3.13	2053	7010	6770	6430	6190	5850	6890	6310	100	1950	500	4830	10	1	19474358	1274	6.75	1.10	12	0.51	969.00	5958.00	7870	20230712	-16.90	5280	20230103	23.86	7870	-16.90	20230712	5280	23.86	20230103	7870	-16.90	20230712	5280	23.86	20230103	5.53	N	155650	500	99 억	609051	N	N	N	N
72	20230821	100818	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6490	-40	5	-0.61	447622450	68657	14.96	6550	6590	6470	8480	4580	6530	6519.28	3.13	-6970	7010	6770	6430	6190	5850	6890	6310	100	1950	500	4830	10	1	19474358	1264	6.70	1.09	12	0.35	969.00	5958.00	7870	20230712	-17.53	5280	20230103	22.92	7870	-17.53	20230712	5280	22.92	20230103	7870	-17.53	20230712	5280	22.92	20230103	5.53	N	155650	500	99 억	609051	N	N	N	N
73	20230821	090826	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6550	20	2	0.31	194951620	29795	6.49	6550	6590	6510	8480	4580	6530	6544.38	3.13	39	7010	6770	6430	6190	5850	6890	6310	100	1950	500	4830	10	1	19474358	1276	6.76	1.10	12	0.15	969.00	5958.00	7870	20230712	-16.77	5280	20230103	24.05	7870	-16.77	20230712	5280	24.05	20230103	7870	-16.77	20230712	5280	24.05	20230103	5.53	N	155650	500	99 억	609051	N	N	N	N
74	20230818	160819	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6530	220	2	3.49	2895072960	454818	127.81	6170	6670	6090	8200	4420	6310	6364.94	3.07	9927	6590	6450	6310	6170	6030	6380	6100	100	1890	500	4660	10	1	19474358	1272	6.74	1.10	12	2.34	969.00	5958.00	7870	20230712	-17.03	5280	20230103	23.67	7870	-17.03	20230712	5280	23.67	20230103	7870	-17.03	20230712	5280	23.67	20230103	5.60	N	155650	500	99 억	598796	N	N	N	N
75	20230818	150811	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6400	90	2	1.43	2752131670	432779	121.62	6170	6670	6090	8200	4420	6310	6359.21	3.07	14248	6590	6450	6310	6170	6030	6380	6100	100	1890	500	4660	10	1	19474358	1246	6.60	1.07	12	2.22	969.00	5958.00	7870	20230712	-18.68	5280	20230103	21.21	7870	-18.68	20230712	5280	21.21	20230103	7870	-18.68	20230712	5280	21.21	20230103	5.60	N	155650	500	99 억	598796	N	N	N	N
76	20230818	140817	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6440	130	2	2.06	2572118220	404647	113.71	6170	6670	6090	8200	4420	6310	6356.45	3.07	12172	6590	6450	6310	6170	6030	6380	6100	100	1890	500	4660	10	1	19474358	1254	6.65	1.08	12	2.08	969.00	5958.00	7870	20230712	-18.17	5280	20230103	21.97	7870	-18.17	20230712	5280	21.97	20230103	7870	-18.17	20230712	5280	21.97	20230103	5.60	N	155650	500	99 억	598796	N	N	N	N
77	20230818	130811	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6310	0	3	0.00	1239795950	199507	56.06	6170	6450	6090	8200	4420	6310	6214.30	3.07	1244	6590	6450	6310	6170	6030	6380	6100	100	1890	500	4660	10	1	19474358	1229	6.51	1.06	12	1.02	969.00	5958.00	7870	20230712	-19.82	5280	20230103	19.51	7870	-19.82	20230712	5280	19.51	20230103	7870	-19.82	20230712	5280	19.51	20230103	5.60	N	155650	500	99 억	598796	N	N	N	N
78	20230818	120823	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6310	0	3	0.00	1144308900	184317	51.80	6170	6450	6090	8200	4420	6310	6208.37	3.07	702	6590	6450	6310	6170	6030	6380	6100	100	1890	500	4660	10	1	19474358	1229	6.51	1.06	12	0.95	969.00	5958.00	7870	20230712	-19.82	5280	20230103	19.51	7870	-19.82	20230712	5280	19.51	20230103	7870	-19.82	20230712	5280	19.51	20230103	5.60	N	155650	500	99 억	598796	N	N	N	N
79	20230818	110814	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6380	70	2	1.11	919481170	148786	41.81	6170	6430	6090	8200	4420	6310	6179.89	3.07	1722	6590	6450	6310	6170	6030	6380	6100	100	1890	500	4660	10	1	19474358	1242	6.58	1.07	12	0.76	969.00	5958.00	7870	20230712	-18.93	5280	20230103	20.83	7870	-18.93	20230712	5280	20.83	20230103	7870	-18.93	20230712	5280	20.83	20230103	5.60	N	155650	500	99 억	598796	N	N	N	N
80	20230818	100818	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6130	-180	5	-2.85	581083410	94609	26.59	6170	6250	6090	8200	4420	6310	6141.95	3.07	-4413	6590	6450	6310	6170	6030	6380	6100	100	1890	500	4660	10	1	19474358	1194	6.33	1.03	12	0.49	969.00	5958.00	7870	20230712	-22.11	5280	20230103	16.10	7870	-22.11	20230712	5280	16.10	20230103	7870	-22.11	20230712	5280	16.10	20230103	5.60	N	155650	500	99 억	598796	N	N	N	N
81	20230818	090822	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6210	-100	5	-1.58	131862980	21370	6.01	6170	6250	6150	8200	4420	6310	6170.47	3.07	-948	6590	6450	6310	6170	6030	6380	6100	100	1890	500	4660	10	1	19474358	1209	6.41	1.04	12	0.11	969.00	5958.00	7870	20230712	-21.09	5280	20230103	17.61	7870	-21.09	20230712	5280	17.61	20230103	7870	-21.09	20230712	5280	17.61	20230103	5.60	N	155650	500	99 억	598796	N	N	N	N
82	20230817	160818	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6310	-160	5	-2.47	2211555270	353106	122.18	6450	6450	6170	8410	4530	6470	6263.09	3.35	-53920	6816	6642	6536	6362	6256	6590	6310	100	1940	500	4780	10	1	19474358	1229	6.51	1.06	12	1.81	969.00	5958.00	7870	20230712	-19.82	5280	20230103	19.51	7870	-19.82	20230712	5280	19.51	20230103	7870	-19.82	20230712	5280	19.51	20230103	5.51	N	155650	500	99 억	653323	N	N	N	N
83	20230817	150824	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6260	-210	5	-3.25	1927863090	307776	106.50	6450	6450	6170	8410	4530	6470	6263.83	3.35	-51352	6816	6642	6536	6362	6256	6590	6310	100	1940	500	4780	10	1	19474358	1219	6.46	1.05	12	1.58	969.00	5958.00	7870	20230712	-20.46	5280	20230103	18.56	7870	-20.46	20230712	5280	18.56	20230103	7870	-20.46	20230712	5280	18.56	20230103	5.51	N	155650	500	99 억	653323	N	N	N	N
84	20230817	140817	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6300	-170	5	-2.63	1844601370	294500	101.90	6450	6450	6170	8410	4530	6470	6263.48	3.35	-49871	6816	6642	6536	6362	6256	6590	6310	100	1940	500	4780	10	1	19474358	1227	6.50	1.06	12	1.51	969.00	5958.00	7870	20230712	-19.95	5280	20230103	19.32	7870	-19.95	20230712	5280	19.32	20230103	7870	-19.95	20230712	5280	19.32	20230103	5.51	N	155650	500	99 억	653323	N	N	N	N
85	20230817	130814	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6330	-140	5	-2.16	1712141250	273446	94.62	6450	6450	6170	8410	4530	6470	6261.32	3.35	-47836	6816	6642	6536	6362	6256	6590	6310	100	1940	500	4780	10	1	19474358	1233	6.53	1.06	12	1.40	969.00	5958.00	7870	20230712	-19.57	5280	20230103	19.89	7870	-19.57	20230712	5280	19.89	20230103	7870	-19.57	20230712	5280	19.89	20230103	5.51	N	155650	500	99 억	653323	N	N	N	N
86	20230817	120817	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6190	-280	5	-4.33	1649925320	263540	91.19	6450	6450	6170	8410	4530	6470	6260.60	3.35	-46313	6816	6642	6536	6362	6256	6590	6310	100	1940	500	4780	10	1	19474358	1205	6.39	1.04	12	1.35	969.00	5958.00	7870	20230712	-21.35	5280	20230103	17.23	7870	-21.35	20230712	5280	17.23	20230103	7870	-21.35	20230712	5280	17.23	20230103	5.51	N	155650	500	99 억	653323	N	N	N	N
87	20230817	110817	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6270	-200	5	-3.09	1490186740	238003	82.35	6450	6450	6170	8410	4530	6470	6261.18	3.35	-45572	6816	6642	6536	6362	6256	6590	6310	100	1940	500	4780	10	1	19474358	1221	6.47	1.05	12	1.22	969.00	5958.00	7870	20230712	-20.33	5280	20230103	18.75	7870	-20.33	20230712	5280	18.75	20230103	7870	-20.33	20230712	5280	18.75	20230103	5.51	N	155650	500	99 억	653323	N	N	N	N
88	20230817	100812	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6330	-140	5	-2.16	1157334480	184996	64.01	6450	6450	6170	8410	4530	6470	6255.96	3.35	-42436	6816	6642	6536	6362	6256	6590	6310	100	1940	500	4780	10	1	19474358	1233	6.53	1.06	12	0.95	969.00	5958.00	7870	20230712	-19.57	5280	20230103	19.89	7870	-19.57	20230712	5280	19.89	20230103	7870	-19.57	20230712	5280	19.89	20230103	5.51	N	155650	500	99 억	653323	N	N	N	N
89	20230817	090812	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6280	-190	5	-2.94	261218860	41387	14.32	6450	6450	6240	8410	4530	6470	6311.48	3.35	-6358	6816	6642	6536	6362	6256	6590	6310	100	1940	500	4780	10	1	19474358	1223	6.48	1.05	12	0.21	969.00	5958.00	7870	20230712	-20.20	5280	20230103	18.94	7870	-20.20	20230712	5280	18.94	20230103	7870	-20.20	20230712	5280	18.94	20230103	5.51	N	155650	500	99 억	653323	N	N	N	N
90	20230816	160817	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6470	-170	5	-2.56	1879163870	286624	198.06	6590	6710	6430	8630	4650	6640	6556.97	3.65	-56731	6740	6690	6600	6550	6460	6715	6575	100	1990	500	4910	10	1	19474358	1260	6.68	1.09	12	1.47	969.00	5958.00	7870	20230712	-17.79	5280	20230103	22.54	7870	-17.79	20230712	5280	22.54	20230103	7870	-17.79	20230712	5280	22.54	20230103	5.62	N	155650	500	99 억	710124	N	N	N	N
91	20230816	150818	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6450	-190	5	-2.86	1734320000	264185	182.56	6590	6710	6440	8630	4650	6640	6564.78	3.65	-55624	6740	6690	6600	6550	6460	6715	6575	100	1990	500	4910	10	1	19474358	1256	6.66	1.08	12	1.36	969.00	5958.00	7870	20230712	-18.04	5280	20230103	22.16	7870	-18.04	20230712	5280	22.16	20230103	7870	-18.04	20230712	5280	22.16	20230103	5.62	N	155650	500	99 억	710124	N	N	N	N
92	20230816	140816	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6520	-120	5	-1.81	1534615350	233359	161.25	6590	6710	6440	8630	4650	6640	6576.19	3.65	-47850	6740	6690	6600	6550	6460	6715	6575	100	1990	500	4910	10	1	19474358	1270	6.73	1.09	12	1.20	969.00	5958.00	7870	20230712	-17.15	5280	20230103	23.48	7870	-17.15	20230712	5280	23.48	20230103	7870	-17.15	20230712	5280	23.48	20230103	5.62	N	155650	500	99 억	710124	N	N	N	N
93	20230816	130814	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6460	-180	5	-2.71	1313919720	199371	137.77	6590	6710	6450	8630	4650	6640	6590.32	3.65	-38158	6740	6690	6600	6550	6460	6715	6575	100	1990	500	4910	10	1	19474358	1258	6.67	1.08	12	1.02	969.00	5958.00	7870	20230712	-17.92	5280	20230103	22.35	7870	-17.92	20230712	5280	22.35	20230103	7870	-17.92	20230712	5280	22.35	20230103	5.62	N	155650	500	99 억	710124	N	N	N	N
94	20230816	120825	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6590	-50	5	-0.75	888905350	134023	92.61	6590	6710	6530	8630	4650	6640	6632.48	3.65	-29453	6740	6690	6600	6550	6460	6715	6575	100	1990	500	4910	10	1	19474358	1283	6.80	1.11	12	0.69	969.00	5958.00	7870	20230712	-16.26	5280	20230103	24.81	7870	-16.26	20230712	5280	24.81	20230103	7870	-16.26	20230712	5280	24.81	20230103	5.62	N	155650	500	99 억	710124	N	N	N	N
95	20230816	110822	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6620	-20	5	-0.30	720965840	108542	75.00	6590	6710	6530	8630	4650	6640	6642.28	3.65	-19518	6740	6690	6600	6550	6460	6715	6575	100	1990	500	4910	10	1	19474358	1289	6.83	1.11	12	0.56	969.00	5958.00	7870	20230712	-15.88	5280	20230103	25.38	7870	-15.88	20230712	5280	25.38	20230103	7870	-15.88	20230712	5280	25.38	20230103	5.62	N	155650	500	99 억	710124	N	N	N	N
96	20230816	100818	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6610	-30	5	-0.45	654518110	98468	68.04	6590	6710	6530	8630	4650	6640	6647.02	3.65	-18716	6740	6690	6600	6550	6460	6715	6575	100	1990	500	4910	10	1	19474358	1287	6.82	1.11	12	0.51	969.00	5958.00	7870	20230712	-16.01	5280	20230103	25.19	7870	-16.01	20230712	5280	25.19	20230103	7870	-16.01	20230712	5280	25.19	20230103	5.62	N	155650	500	99 억	710124	N	N	N	N
97	20230816	090815	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6660	20	2	0.30	189100930	28507	19.70	6590	6680	6530	8630	4650	6640	6633.48	3.65	-6885	6740	6690	6600	6550	6460	6715	6575	100	1990	500	4910	10	1	19474358	1297	6.87	1.12	12	0.15	969.00	5958.00	7870	20230712	-15.37	5280	20230103	26.14	7870	-15.37	20230712	5280	26.14	20230103	7870	-15.37	20230712	5280	26.14	20230103	5.62	N	155650	500	99 억	710124	N	N	N	N
98	20230814	160806	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6640	30	2	0.45	938163380	142844	55.54	6620	6650	6510	8590	4630	6610	6566.82	3.72	-15032	6823	6716	6623	6516	6423	6770	6570	100	1980	500	4890	10	1	19474358	1293	6.85	1.11	12	0.73	969.00	5958.00	7870	20230712	-15.63	5280	20230103	25.76	7870	-15.63	20230712	5280	25.76	20230103	7870	-15.63	20230712	5280	25.76	20230103	6.24	N	155650	500	99 억	725156	N	N	N	N
99	20230814	150805	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6600	-10	5	-0.15	812569510	123861	48.16	6620	6620	6510	8590	4630	6610	6560.33	3.72	-13940	6823	6716	6623	6516	6423	6770	6570	100	1980	500	4890	10	1	19474358	1285	6.81	1.11	12	0.64	969.00	5958.00	7870	20230712	-16.14	5280	20230103	25.00	7870	-16.14	20230712	5280	25.00	20230103	7870	-16.14	20230712	5280	25.00	20230103	6.24	N	155650	500	99 억	725156	N	N	N	N
100	20230814	140806	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6570	-40	5	-0.61	641073070	97783	38.02	6620	6620	6510	8590	4630	6610	6556.08	3.72	-18611	6823	6716	6623	6516	6423	6770	6570	100	1980	500	4890	10	1	19474358	1279	6.78	1.10	12	0.50	969.00	5958.00	7870	20230712	-16.52	5280	20230103	24.43	7870	-16.52	20230712	5280	24.43	20230103	7870	-16.52	20230712	5280	24.43	20230103	6.24	N	155650	500	99 억	725156	N	N	N	N
101	20230814	130758	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6540	-70	5	-1.06	575383110	87765	34.12	6620	6620	6510	8590	4630	6610	6555.95	3.72	-17777	6823	6716	6623	6516	6423	6770	6570	100	1980	500	4890	10	1	19474358	1274	6.75	1.10	12	0.45	969.00	5958.00	7870	20230712	-16.90	5280	20230103	23.86	7870	-16.90	20230712	5280	23.86	20230103	7870	-16.90	20230712	5280	23.86	20230103	6.24	N	155650	500	99 억	725156	N	N	N	N
102	20230814	120804	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6550	-60	5	-0.91	474228250	72291	28.11	6620	6620	6510	8590	4630	6610	6559.99	3.72	-19898	6823	6716	6623	6516	6423	6770	6570	100	1980	500	4890	10	1	19474358	1276	6.76	1.10	12	0.37	969.00	5958.00	7870	20230712	-16.77	5280	20230103	24.05	7870	-16.77	20230712	5280	24.05	20230103	7870	-16.77	20230712	5280	24.05	20230103	6.24	N	155650	500	99 억	725156	N	N	N	N
103	20230814	110759	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6570	-40	5	-0.61	396073980	60362	23.47	6620	6620	6510	8590	4630	6610	6561.64	3.72	-13335	6823	6716	6623	6516	6423	6770	6570	100	1980	500	4890	10	1	19474358	1279	6.78	1.10	12	0.31	969.00	5958.00	7870	20230712	-16.52	5280	20230103	24.43	7870	-16.52	20230712	5280	24.43	20230103	7870	-16.52	20230712	5280	24.43	20230103	6.24	N	155650	500	99 억	725156	N	N	N	N
104	20230814	100801	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6560	-50	5	-0.76	285612270	43547	16.93	6620	6620	6510	8590	4630	6610	6558.71	3.72	-11592	6823	6716	6623	6516	6423	6770	6570	100	1980	500	4890	10	1	19474358	1278	6.77	1.10	12	0.22	969.00	5958.00	7870	20230712	-16.65	5280	20230103	24.24	7870	-16.65	20230712	5280	24.24	20230103	7870	-16.65	20230712	5280	24.24	20230103	6.24	N	155650	500	99 억	725156	N	N	N	N
105	20230814	090759	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6540	-70	5	-1.06	112465310	17100	6.65	6620	6620	6510	8590	4630	6610	6576.92	3.72	-9411	6823	6716	6623	6516	6423	6770	6570	100	1980	500	4890	10	1	19474358	1274	6.75	1.10	12	0.09	969.00	5958.00	7870	20230712	-16.90	5280	20230103	23.86	7870	-16.90	20230712	5280	23.86	20230103	7870	-16.90	20230712	5280	23.86	20230103	6.24	N	155650	500	99 억	725156	N	N	N	N
106	20230811	160800	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6610	30	2	0.46	1684580740	254864	70.71	6600	6730	6530	8550	4610	6580	6609.77	3.46	50876	6926	6752	6626	6452	6326	6690	6390	100	1970	500	4860	10	1	19474358	1287	6.82	1.11	12	1.31	969.00	5958.00	7870	20230712	-16.01	5280	20230103	25.19	7870	-16.01	20230712	5280	25.19	20230103	7870	-16.01	20230712	5280	25.19	20230103	6.54	N	155650	500	99 억	674680	N	N	N	N
107	20230811	150756	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6590	10	2	0.15	1585623190	239842	66.54	6600	6730	6530	8550	4610	6580	6611.17	3.46	51314	6926	6752	6626	6452	6326	6690	6390	100	1970	500	4860	10	1	19474358	1283	6.80	1.11	12	1.23	969.00	5958.00	7870	20230712	-16.26	5280	20230103	24.81	7870	-16.26	20230712	5280	24.81	20230103	7870	-16.26	20230712	5280	24.81	20230103	6.54	N	155650	500	99 억	674680	N	N	N	N
108	20230811	140754	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6620	40	2	0.61	1279918550	193354	53.64	6600	6730	6530	8550	4610	6580	6619.64	3.46	44525	6926	6752	6626	6452	6326	6690	6390	100	1970	500	4860	10	1	19474358	1289	6.83	1.11	12	0.99	969.00	5958.00	7870	20230712	-15.88	5280	20230103	25.38	7870	-15.88	20230712	5280	25.38	20230103	7870	-15.88	20230712	5280	25.38	20230103	6.54	N	155650	500	99 억	674680	N	N	N	N
109	20230811	130753	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6600	20	2	0.30	1228624860	185590	51.49	6600	6730	6530	8550	4610	6580	6620.19	3.46	46028	6926	6752	6626	6452	6326	6690	6390	100	1970	500	4860	10	1	19474358	1285	6.81	1.11	12	0.95	969.00	5958.00	7870	20230712	-16.14	5280	20230103	25.00	7870	-16.14	20230712	5280	25.00	20230103	7870	-16.14	20230712	5280	25.00	20230103	6.54	N	155650	500	99 억	674680	N	N	N	N
110	20230811	120746	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6630	50	2	0.76	1051492980	158772	44.05	6600	6730	6530	8550	4610	6580	6622.77	3.46	41032	6926	6752	6626	6452	6326	6690	6390	100	1970	500	4860	10	1	19474358	1291	6.84	1.11	12	0.82	969.00	5958.00	7870	20230712	-15.76	5280	20230103	25.57	7870	-15.76	20230712	5280	25.57	20230103	7870	-15.76	20230712	5280	25.57	20230103	6.54	N	155650	500	99 억	674680	N	N	N	N
111	20230811	110747	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6690	110	2	1.67	946040510	142901	39.65	6600	6730	6530	8550	4610	6580	6620.36	3.46	39120	6926	6752	6626	6452	6326	6690	6390	100	1970	500	4860	10	1	19474358	1303	6.90	1.12	12	0.73	969.00	5958.00	7870	20230712	-14.99	5280	20230103	26.70	7870	-14.99	20230712	5280	26.70	20230103	7870	-14.99	20230712	5280	26.70	20230103	6.54	N	155650	500	99 억	674680	N	N	N	N
112	20230811	100745	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6650	70	2	1.06	629316530	95522	26.50	6600	6660	6530	8550	4610	6580	6588.22	3.46	28045	6926	6752	6626	6452	6326	6690	6390	100	1970	500	4860	10	1	19474358	1295	6.86	1.12	12	0.49	969.00	5958.00	7870	20230712	-15.50	5280	20230103	25.95	7870	-15.50	20230712	5280	25.95	20230103	7870	-15.50	20230712	5280	25.95	20230103	6.54	N	155650	500	99 억	674680	N	N	N	N
113	20230811	090754	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6570	-10	5	-0.15	71213550	10833	3.01	6600	6600	6530	8550	4610	6580	6573.52	3.46	-4055	6926	6752	6626	6452	6326	6690	6390	100	1970	500	4860	10	1	19474358	1279	6.78	1.10	12	0.06	969.00	5958.00	7870	20230712	-16.52	5280	20230103	24.43	7870	-16.52	20230712	5280	24.43	20230103	7870	-16.52	20230712	5280	24.43	20230103	6.54	N	155650	500	99 억	674680	N	N	N	N
114	20230810	160744	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6580	-160	5	-2.37	2355982970	358256	162.36	6800	6800	6500	8760	4720	6740	6575.56	3.64	-33720	6840	6790	6710	6660	6580	6815	6685	100	2020	500	4980	10	1	19474358	1281	6.79	1.10	12	1.84	969.00	5958.00	7870	20230712	-16.39	5280	20230103	24.62	7870	-16.39	20230712	5280	24.62	20230103	7870	-16.39	20230712	5280	24.62	20230103	6.41	N	155650	500	99 억	708586	N	N	N	N
115	20230810	150742	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6550	-190	5	-2.82	1906523570	289522	131.21	6800	6800	6520	8760	4720	6740	6584.29	3.64	-28321	6840	6790	6710	6660	6580	6815	6685	100	2020	500	4980	10	1	19474358	1276	6.76	1.10	12	1.49	969.00	5958.00	7870	20230712	-16.77	5280	20230103	24.05	7870	-16.77	20230712	5280	24.05	20230103	7870	-16.77	20230712	5280	24.05	20230103	6.41	N	155650	500	99 억	708586	N	N	N	N
116	20230810	140743	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6580	-160	5	-2.37	1631473220	247493	112.16	6800	6800	6520	8760	4720	6740	6591.12	3.64	-27281	6840	6790	6710	6660	6580	6815	6685	100	2020	500	4980	10	1	19474358	1281	6.79	1.10	12	1.27	969.00	5958.00	7870	20230712	-16.39	5280	20230103	24.62	7870	-16.39	20230712	5280	24.62	20230103	7870	-16.39	20230712	5280	24.62	20230103	6.41	N	155650	500	99 억	708586	N	N	N	N
117	20230810	130736	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6600	-140	5	-2.08	1250414450	189368	85.82	6800	6800	6520	8760	4720	6740	6602.03	3.64	-38917	6840	6790	6710	6660	6580	6815	6685	100	2020	500	4980	10	1	19474358	1285	6.81	1.11	12	0.97	969.00	5958.00	7870	20230712	-16.14	5280	20230103	25.00	7870	-16.14	20230712	5280	25.00	20230103	7870	-16.14	20230712	5280	25.00	20230103	6.41	N	155650	500	99 억	708586	N	N	N	N
118	20230810	120750	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6600	-140	5	-2.08	1158990650	175492	79.53	6800	6800	6520	8760	4720	6740	6603.09	3.64	-36966	6840	6790	6710	6660	6580	6815	6685	100	2020	500	4980	10	1	19474358	1285	6.81	1.11	12	0.90	969.00	5958.00	7870	20230712	-16.14	5280	20230103	25.00	7870	-16.14	20230712	5280	25.00	20230103	7870	-16.14	20230712	5280	25.00	20230103	6.41	N	155650	500	99 억	708586	N	N	N	N
119	20230810	110750	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6600	-140	5	-2.08	1027673590	155589	70.51	6800	6800	6520	8760	4720	6740	6603.77	3.64	-39867	6840	6790	6710	6660	6580	6815	6685	100	2020	500	4980	10	1	19474358	1285	6.81	1.11	12	0.80	969.00	5958.00	7870	20230712	-16.14	5280	20230103	25.00	7870	-16.14	20230712	5280	25.00	20230103	7870	-16.14	20230712	5280	25.00	20230103	6.41	N	155650	500	99 억	708586	N	N	N	N
120	20230810	100746	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6570	-170	5	-2.52	927098350	140314	63.59	6800	6800	6520	8760	4720	6740	6605.91	3.64	-38250	6840	6790	6710	6660	6580	6815	6685	100	2020	500	4980	10	1	19474358	1279	6.78	1.10	12	0.72	969.00	5958.00	7870	20230712	-16.52	5280	20230103	24.43	7870	-16.52	20230712	5280	24.43	20230103	7870	-16.52	20230712	5280	24.43	20230103	6.41	N	155650	500	99 억	708586	N	N	N	N
121	20230810	090754	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6700	-40	5	-0.59	201500980	29958	13.58	6800	6800	6650	8760	4720	6740	6725.40	3.64	-12200	6840	6790	6710	6660	6580	6815	6685	100	2020	500	4980	10	1	19474358	1305	6.91	1.12	12	0.15	969.00	5958.00	7870	20230712	-14.87	5280	20230103	26.89	7870	-14.87	20230712	5280	26.89	20230103	7870	-14.87	20230712	5280	26.89	20230103	6.41	N	155650	500	99 억	708586	N	N	N	N
122	20230809	160744	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6740	40	2	0.60	1448967410	216092	70.58	6690	6760	6630	8710	4690	6700	6704.98	3.32	44409	7060	6880	6750	6570	6440	6815	6505	100	2010	500	4950	10	1	19474358	1313	6.96	1.13	12	1.11	969.00	5958.00	7870	20230712	-14.36	5280	20230103	27.65	7870	-14.36	20230712	5280	27.65	20230103	7870	-14.36	20230712	5280	27.65	20230103	6.47	N	155650	500	99 억	647203	N	N	N	N
123	20230809	150735	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6690	-10	5	-0.15	1286520210	191953	62.69	6690	6760	6630	8710	4690	6700	6702.27	3.32	44974	7060	6880	6750	6570	6440	6815	6505	100	2010	500	4950	10	1	19474358	1303	6.90	1.12	12	0.99	969.00	5958.00	7870	20230712	-14.99	5280	20230103	26.70	7870	-14.99	20230712	5280	26.70	20230103	7870	-14.99	20230712	5280	26.70	20230103	6.47	N	155650	500	99 억	647203	N	N	N	N
124	20230809	140734	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6690	-10	5	-0.15	1157320050	172669	56.40	6690	6760	6630	8710	4690	6700	6702.54	3.32	45786	7060	6880	6750	6570	6440	6815	6505	100	2010	500	4950	10	1	19474358	1303	6.90	1.12	12	0.89	969.00	5958.00	7870	20230712	-14.99	5280	20230103	26.70	7870	-14.99	20230712	5280	26.70	20230103	7870	-14.99	20230712	5280	26.70	20230103	6.47	N	155650	500	99 억	647203	N	N	N	N
125	20230809	130751	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6720	20	2	0.30	865157080	129072	42.16	6690	6760	6630	8710	4690	6700	6702.90	3.32	34294	7060	6880	6750	6570	6440	6815	6505	100	2010	500	4950	10	1	19474358	1309	6.93	1.13	12	0.66	969.00	5958.00	7870	20230712	-14.61	5280	20230103	27.27	7870	-14.61	20230712	5280	27.27	20230103	7870	-14.61	20230712	5280	27.27	20230103	6.47	N	155650	500	99 억	647203	N	N	N	N
126	20230809	120748	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6750	50	2	0.75	568923020	84875	27.72	6690	6760	6630	8710	4690	6700	6703.07	3.32	14961	7060	6880	6750	6570	6440	6815	6505	100	2010	500	4950	10	1	19474358	1315	6.97	1.13	12	0.44	969.00	5958.00	7870	20230712	-14.23	5280	20230103	27.84	7870	-14.23	20230712	5280	27.84	20230103	7870	-14.23	20230712	5280	27.84	20230103	6.47	N	155650	500	99 억	647203	N	N	N	N
127	20230809	110744	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6730	30	2	0.45	494417800	73812	24.11	6690	6740	6630	8710	4690	6700	6698.34	3.32	15573	7060	6880	6750	6570	6440	6815	6505	100	2010	500	4950	10	1	19474358	1311	6.95	1.13	12	0.38	969.00	5958.00	7870	20230712	-14.49	5280	20230103	27.46	7870	-14.49	20230712	5280	27.46	20230103	7870	-14.49	20230712	5280	27.46	20230103	6.47	N	155650	500	99 억	647203	N	N	N	N
128	20230809	100732	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6730	30	2	0.45	319009860	47646	15.56	6690	6740	6630	8710	4690	6700	6695.41	3.32	12780	7060	6880	6750	6570	6440	6815	6505	100	2010	500	4950	10	1	19474358	1311	6.95	1.13	12	0.24	969.00	5958.00	7870	20230712	-14.49	5280	20230103	27.46	7870	-14.49	20230712	5280	27.46	20230103	7870	-14.49	20230712	5280	27.46	20230103	6.47	N	155650	500	99 억	647203	N	N	N	N
129	20230809	090736	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6700	0	3	0.00	76823860	11492	3.75	6690	6740	6630	8710	4690	6700	6684.95	3.32	-2050	7060	6880	6750	6570	6440	6815	6505	100	2010	500	4950	10	1	19474358	1305	6.91	1.12	12	0.06	969.00	5958.00	7870	20230712	-14.87	5280	20230103	26.89	7870	-14.87	20230712	5280	26.89	20230103	7870	-14.87	20230712	5280	26.89	20230103	6.47	N	155650	500	99 억	647203	N	N	N	N
130	20230808	160751	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6700	-160	5	-2.33	2050883270	304521	85.32	6930	6930	6620	8910	4810	6860	6734.85	3.56	-54380	7086	6972	6776	6662	6466	7030	6720	100	2050	500	5070	10	1	19474358	1305	6.91	1.12	12	1.56	969.00	5958.00	7870	20230712	-14.87	5280	20230103	26.89	7870	-14.87	20230712	5280	26.89	20230103	7870	-14.87	20230712	5280	26.89	20230103	6.48	N	155650	500	99 억	692993	N	N	N	N
131	20230808	150742	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6690	-170	5	-2.48	1923849900	285471	79.98	6930	6930	6630	8910	4810	6860	6739.21	3.56	-57032	7086	6972	6776	6662	6466	7030	6720	100	2050	500	5070	10	1	19474358	1303	6.90	1.12	12	1.47	969.00	5958.00	7870	20230712	-14.99	5280	20230103	26.70	7870	-14.99	20230712	5280	26.70	20230103	7870	-14.99	20230712	5280	26.70	20230103	6.48	N	155650	500	99 억	692993	N	N	N	N
132	20230808	140738	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6720	-140	5	-2.04	1643641930	243468	68.21	6930	6930	6670	8910	4810	6860	6750.96	3.56	-53677	7086	6972	6776	6662	6466	7030	6720	100	2050	500	5070	10	1	19474358	1309	6.93	1.13	12	1.25	969.00	5958.00	7870	20230712	-14.61	5280	20230103	27.27	7870	-14.61	20230712	5280	27.27	20230103	7870	-14.61	20230712	5280	27.27	20230103	6.48	N	155650	500	99 억	692993	N	N	N	N
133	20230808	130730	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6710	-150	5	-2.19	1470822190	217708	60.99	6930	6930	6670	8910	4810	6860	6755.94	3.56	-51323	7086	6972	6776	6662	6466	7030	6720	100	2050	500	5070	10	1	19474358	1307	6.92	1.13	12	1.12	969.00	5958.00	7870	20230712	-14.74	5280	20230103	27.08	7870	-14.74	20230712	5280	27.08	20230103	7870	-14.74	20230712	5280	27.08	20230103	6.48	N	155650	500	99 억	692993	N	N	N	N
134	20230808	120736	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6740	-120	5	-1.75	1345229340	199040	55.76	6930	6930	6670	8910	4810	6860	6758.59	3.56	-44759	7086	6972	6776	6662	6466	7030	6720	100	2050	500	5070	10	1	19474358	1313	6.96	1.13	12	1.02	969.00	5958.00	7870	20230712	-14.36	5280	20230103	27.65	7870	-14.36	20230712	5280	27.65	20230103	7870	-14.36	20230712	5280	27.65	20230103	6.48	N	155650	500	99 억	692993	N	N	N	N
135	20230808	110727	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6730	-130	5	-1.90	1180586010	174522	48.90	6930	6930	6670	8910	4810	6860	6764.68	3.56	-36666	7086	6972	6776	6662	6466	7030	6720	100	2050	500	5070	10	1	19474358	1311	6.95	1.13	12	0.90	969.00	5958.00	7870	20230712	-14.49	5280	20230103	27.46	7870	-14.49	20230712	5280	27.46	20230103	7870	-14.49	20230712	5280	27.46	20230103	6.48	N	155650	500	99 억	692993	N	N	N	N
136	20230808	100739	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6730	-130	5	-1.90	896737290	132114	37.01	6930	6930	6690	8910	4810	6860	6787.60	3.56	-21794	7086	6972	6776	6662	6466	7030	6720	100	2050	500	5070	10	1	19474358	1311	6.95	1.13	12	0.68	969.00	5958.00	7870	20230712	-14.49	5280	20230103	27.46	7870	-14.49	20230712	5280	27.46	20230103	7870	-14.49	20230712	5280	27.46	20230103	6.48	N	155650	500	99 억	692993	N	N	N	N
137	20230808	090742	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6880	20	2	0.29	227258860	33113	9.28	6930	6930	6800	8910	4810	6860	6863.13	3.56	-8397	7086	6972	6776	6662	6466	7030	6720	100	2050	500	5070	10	1	19474358	1340	7.10	1.15	12	0.17	969.00	5958.00	7870	20230712	-12.58	5280	20230103	30.30	7870	-12.58	20230712	5280	30.30	20230103	7870	-12.58	20230712	5280	30.30	20230103	6.48	N	155650	500	99 억	692993	N	N	N	N
138	20230807	160735	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6860	210	2	3.16	2352246720	348444	212.46	6690	6890	6580	8640	4660	6650	6750.06	3.78	-43755	6776	6712	6606	6542	6436	6745	6575	100	1990	500	4920	10	1	19474358	1336	7.08	1.15	12	1.79	969.00	5958.00	7870	20230712	-12.83	5280	20230103	29.92	7870	-12.83	20230712	5280	29.92	20230103	7870	-12.83	20230712	5280	29.92	20230103	6.86	N	155650	500	99 억	735824	N	N	N	N
139	20230807	150735	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6880	230	2	3.46	2140282300	317568	193.64	6690	6890	6580	8640	4660	6650	6739.60	3.78	-38677	6776	6712	6606	6542	6436	6745	6575	100	1990	500	4920	10	1	19474358	1340	7.10	1.15	12	1.63	969.00	5958.00	7870	20230712	-12.58	5280	20230103	30.30	7870	-12.58	20230712	5280	30.30	20230103	7870	-12.58	20230712	5280	30.30	20230103	6.86	N	155650	500	99 억	735824	N	N	N	N
140	20230807	140738	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6700	50	2	0.75	1180636040	176718	107.75	6690	6760	6580	8640	4660	6650	6680.90	3.78	-5227	6776	6712	6606	6542	6436	6745	6575	100	1990	500	4920	10	1	19474358	1305	6.91	1.12	12	0.91	969.00	5958.00	7870	20230712	-14.87	5280	20230103	26.89	7870	-14.87	20230712	5280	26.89	20230103	7870	-14.87	20230712	5280	26.89	20230103	6.86	N	155650	500	99 억	735824	N	N	N	N
141	20230807	130731	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6710	60	2	0.90	1030266050	154259	94.06	6690	6760	6580	8640	4660	6650	6678.81	3.78	-1241	6776	6712	6606	6542	6436	6745	6575	100	1990	500	4920	10	1	19474358	1307	6.92	1.13	12	0.79	969.00	5958.00	7870	20230712	-14.74	5280	20230103	27.08	7870	-14.74	20230712	5280	27.08	20230103	7870	-14.74	20230712	5280	27.08	20230103	6.86	N	155650	500	99 억	735824	N	N	N	N
142	20230807	120730	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6720	70	2	1.05	799464520	119958	73.14	6690	6750	6580	8640	4660	6650	6664.54	3.78	-7826	6776	6712	6606	6542	6436	6745	6575	100	1990	500	4920	10	1	19474358	1309	6.93	1.13	12	0.62	969.00	5958.00	7870	20230712	-14.61	5280	20230103	27.27	7870	-14.61	20230712	5280	27.27	20230103	7870	-14.61	20230712	5280	27.27	20230103	6.86	N	155650	500	99 억	735824	N	N	N	N
143	20230807	110724	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6620	-30	5	-0.45	658512490	98844	60.27	6690	6750	6580	8640	4660	6650	6662.14	3.78	-15724	6776	6712	6606	6542	6436	6745	6575	100	1990	500	4920	10	1	19474358	1289	6.83	1.11	12	0.51	969.00	5958.00	7870	20230712	-15.88	5280	20230103	25.38	7870	-15.88	20230712	5280	25.38	20230103	7870	-15.88	20230712	5280	25.38	20230103	6.86	N	155650	500	99 억	735824	N	N	N	N
144	20230807	100733	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6650	0	3	0.00	524720860	78626	47.94	6690	6750	6610	8640	4660	6650	6673.63	3.78	-16038	6776	6712	6606	6542	6436	6745	6575	100	1990	500	4920	10	1	19474358	1295	6.86	1.12	12	0.40	969.00	5958.00	7870	20230712	-15.50	5280	20230103	25.95	7870	-15.50	20230712	5280	25.95	20230103	7870	-15.50	20230712	5280	25.95	20230103	6.86	N	155650	500	99 억	735824	N	N	N	N
145	20230807	090731	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6650	0	3	0.00	211325240	31600	19.27	6690	6750	6640	8640	4660	6650	6687.51	3.78	-3671	6776	6712	6606	6542	6436	6745	6575	100	1990	500	4920	10	1	19474358	1295	6.86	1.12	12	0.16	969.00	5958.00	7870	20230712	-15.50	5280	20230103	25.95	7870	-15.50	20230712	5280	25.95	20230103	7870	-15.50	20230712	5280	25.95	20230103	6.86	N	155650	500	99 억	735824	N	N	N	N
146	20230804	160725	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6650	80	2	1.22	1061172750	161038	34.73	6570	6670	6500	8540	4600	6570	6589.14	3.91	-27860	6970	6770	6580	6380	6190	6870	6480	100	1970	500	4860	10	1	19474358	1295	6.86	1.12	12	0.83	969.00	5958.00	7870	20230712	-15.50	5280	20230103	25.95	7870	-15.50	20230712	5280	25.95	20230103	7870	-15.50	20230712	5280	25.95	20230103	7.06	N	155650	500	99 억	760736	N	N	N	N
147	20230804	150724	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6590	20	2	0.30	924585010	140435	30.29	6570	6670	6500	8540	4600	6570	6583.72	3.91	-26311	6970	6770	6580	6380	6190	6870	6480	100	1970	500	4860	10	1	19474358	1283	6.80	1.11	12	0.72	969.00	5958.00	7870	20230712	-16.26	5280	20230103	24.81	7870	-16.26	20230712	5280	24.81	20230103	7870	-16.26	20230712	5280	24.81	20230103	7.06	N	155650	500	99 억	760736	N	N	N	N
148	20230804	140737	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6550	-20	5	-0.30	811443730	123311	26.59	6570	6670	6500	8540	4600	6570	6580.47	3.91	-24724	6970	6770	6580	6380	6190	6870	6480	100	1970	500	4860	10	1	19474358	1276	6.76	1.10	12	0.63	969.00	5958.00	7870	20230712	-16.77	5280	20230103	24.05	7870	-16.77	20230712	5280	24.05	20230103	7870	-16.77	20230712	5280	24.05	20230103	7.06	N	155650	500	99 억	760736	N	N	N	N
149	20230804	130723	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6540	-30	5	-0.46	721773520	109587	23.63	6570	6670	6500	8540	4600	6570	6586.31	3.91	-23780	6970	6770	6580	6380	6190	6870	6480	100	1970	500	4860	10	1	19474358	1274	6.75	1.10	12	0.56	969.00	5958.00	7870	20230712	-16.90	5280	20230103	23.86	7870	-16.90	20230712	5280	23.86	20230103	7870	-16.90	20230712	5280	23.86	20230103	7.06	N	155650	500	99 억	760736	N	N	N	N
150	20230804	120721	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6580	10	2	0.15	617162020	93633	20.19	6570	6670	6500	8540	4600	6570	6591.29	3.91	-23133	6970	6770	6580	6380	6190	6870	6480	100	1970	500	4860	10	1	19474358	1281	6.79	1.10	12	0.48	969.00	5958.00	7870	20230712	-16.39	5280	20230103	24.62	7870	-16.39	20230712	5280	24.62	20230103	7870	-16.39	20230712	5280	24.62	20230103	7.06	N	155650	500	99 억	760736	N	N	N	N
151	20230804	110729	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6570	0	3	0.00	533653600	80896	17.45	6570	6670	6500	8540	4600	6570	6596.79	3.91	-21168	6970	6770	6580	6380	6190	6870	6480	100	1970	500	4860	10	1	19474358	1279	6.78	1.10	12	0.42	969.00	5958.00	7870	20230712	-16.52	5280	20230103	24.43	7870	-16.52	20230712	5280	24.43	20230103	7870	-16.52	20230712	5280	24.43	20230103	7.06	N	155650	500	99 억	760736	N	N	N	N
152	20230804	100718	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6600	30	2	0.46	397727370	60224	12.99	6570	6670	6500	8540	4600	6570	6604.15	3.91	-21045	6970	6770	6580	6380	6190	6870	6480	100	1970	500	4860	10	1	19474358	1285	6.81	1.11	12	0.31	969.00	5958.00	7870	20230712	-16.14	5280	20230103	25.00	7870	-16.14	20230712	5280	25.00	20230103	7870	-16.14	20230712	5280	25.00	20230103	7.06	N	155650	500	99 억	760736	N	N	N	N
153	20230804	090717	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6510	-60	5	-0.91	69262920	10602	2.29	6570	6570	6500	8540	4600	6570	6532.92	3.91	-3405	6970	6770	6580	6380	6190	6870	6480	100	1970	500	4860	10	1	19474358	1268	6.72	1.09	12	0.05	969.00	5958.00	7870	20230712	-17.28	5280	20230103	23.30	7870	-17.28	20230712	5280	23.30	20230103	7870	-17.28	20230712	5280	23.30	20230103	7.06	N	155650	500	99 억	760736	N	N	N	N
154	20230803	160717	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6570	-40	5	-0.61	2997997780	457873	74.31	6540	6780	6390	8590	4630	6610	6547.65	3.82	16473	7350	6980	6780	6410	6210	6880	6310	100	1980	500	4890	10	1	19474358	1279	6.78	1.10	12	2.35	969.00	5958.00	7870	20230712	-16.52	5280	20230103	24.43	7870	-16.52	20230712	5280	24.43	20230103	7870	-16.52	20230712	5280	24.43	20230103	6.95	N	155650	500	99 억	743907	N	N	N	N
155	20230803	150725	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6560	-50	5	-0.76	2883752960	440466	71.48	6540	6780	6390	8590	4630	6610	6547.05	3.82	18650	7350	6980	6780	6410	6210	6880	6310	100	1980	500	4890	10	1	19474358	1278	6.77	1.10	12	2.26	969.00	5958.00	7870	20230712	-16.65	5280	20230103	24.24	7870	-16.65	20230712	5280	24.24	20230103	7870	-16.65	20230712	5280	24.24	20230103	6.95	N	155650	500	99 억	743907	N	N	N	N
156	20230803	140717	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6530	-80	5	-1.21	2692029760	411229	66.74	6540	6780	6390	8590	4630	6610	6546.30	3.82	27962	7350	6980	6780	6410	6210	6880	6310	100	1980	500	4890	10	1	19474358	1272	6.74	1.10	12	2.11	969.00	5958.00	7870	20230712	-17.03	5280	20230103	23.67	7870	-17.03	20230712	5280	23.67	20230103	7870	-17.03	20230712	5280	23.67	20230103	6.95	N	155650	500	99 억	743907	N	N	N	N
157	20230803	130721	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6530	-80	5	-1.21	2547632540	389153	63.16	6540	6780	6390	8590	4630	6610	6546.60	3.82	34669	7350	6980	6780	6410	6210	6880	6310	100	1980	500	4890	10	1	19474358	1272	6.74	1.10	12	2.00	969.00	5958.00	7870	20230712	-17.03	5280	20230103	23.67	7870	-17.03	20230712	5280	23.67	20230103	7870	-17.03	20230712	5280	23.67	20230103	6.95	N	155650	500	99 억	743907	N	N	N	N
158	20230803	120724	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6500	-110	5	-1.66	2452229550	374487	60.78	6540	6780	6390	8590	4630	6610	6548.23	3.82	38368	7350	6980	6780	6410	6210	6880	6310	100	1980	500	4890	10	1	19474358	1266	6.71	1.09	12	1.92	969.00	5958.00	7870	20230712	-17.41	5280	20230103	23.11	7870	-17.41	20230712	5280	23.11	20230103	7870	-17.41	20230712	5280	23.11	20230103	6.95	N	155650	500	99 억	743907	N	N	N	N
159	20230803	110714	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6530	-80	5	-1.21	1932699080	293938	47.70	6540	6780	6470	8590	4630	6610	6575.19	3.82	50335	7350	6980	6780	6410	6210	6880	6310	100	1980	500	4890	10	1	19474358	1272	6.74	1.10	12	1.51	969.00	5958.00	7870	20230712	-17.03	5280	20230103	23.67	7870	-17.03	20230712	5280	23.67	20230103	7870	-17.03	20230712	5280	23.67	20230103	6.95	N	155650	500	99 억	743907	N	N	N	N
160	20230803	100714	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6710	100	2	1.51	945147560	142602	23.14	6540	6780	6500	8590	4630	6610	6627.87	3.82	-11973	7350	6980	6780	6410	6210	6880	6310	100	1980	500	4890	10	1	19474358	1307	6.92	1.13	12	0.73	969.00	5958.00	7870	20230712	-14.74	5280	20230103	27.08	7870	-14.74	20230712	5280	27.08	20230103	7870	-14.74	20230712	5280	27.08	20230103	6.95	N	155650	500	99 억	743907	N	N	N	N
161	20230803	090714	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6710	100	2	1.51	245376160	37091	6.02	6540	6740	6540	8590	4630	6610	6615.52	3.82	10275	7350	6980	6780	6410	6210	6880	6310	100	1980	500	4890	10	1	19474358	1307	6.92	1.13	12	0.19	969.00	5958.00	7870	20230712	-14.74	5280	20230103	27.08	7870	-14.74	20230712	5280	27.08	20230103	7870	-14.74	20230712	5280	27.08	20230103	6.95	N	155650	500	99 억	743907	N	N	N	N
162	20230802	160718	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6610	-360	5	-5.16	4199563530	613950	140.39	7030	7150	6580	9060	4880	6970	6840.21	3.60	41813	7190	7080	6930	6820	6670	7005	6745	100	2090	500	5150	10	1	19474358	1287	6.82	1.11	12	3.15	969.00	5958.00	7870	20230712	-16.01	5280	20230103	25.19	7870	-16.01	20230712	5280	25.19	20230103	7870	-16.01	20230712	5280	25.19	20230103	6.93	N	155650	500	99 억	701371	N	N	N	N
163	20230802	150727	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6640	-330	5	-4.73	4005453560	584608	133.68	7030	7150	6580	9060	4880	6970	6850.72	3.60	39139	7190	7080	6930	6820	6670	7005	6745	100	2090	500	5150	10	1	19474358	1293	6.85	1.11	12	3.00	969.00	5958.00	7870	20230712	-15.63	5280	20230103	25.76	7870	-15.63	20230712	5280	25.76	20230103	7870	-15.63	20230712	5280	25.76	20230103	6.93	N	155650	500	99 억	701371	N	N	N	N
164	20230802	140720	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6680	-290	5	-4.16	3731451880	543439	124.27	7030	7150	6580	9060	4880	6970	6865.62	3.60	48440	7190	7080	6930	6820	6670	7005	6745	100	2090	500	5150	10	1	19474358	1301	6.89	1.12	12	2.79	969.00	5958.00	7870	20230712	-15.12	5280	20230103	26.52	7870	-15.12	20230712	5280	26.52	20230103	7870	-15.12	20230712	5280	26.52	20230103	6.93	N	155650	500	99 억	701371	N	N	N	N
165	20230802	130715	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6680	-290	5	-4.16	3241343450	469655	107.39	7030	7150	6640	9060	4880	6970	6900.97	3.60	55821	7190	7080	6930	6820	6670	7005	6745	100	2090	500	5150	10	1	19474358	1301	6.89	1.12	12	2.41	969.00	5958.00	7870	20230712	-15.12	5280	20230103	26.52	7870	-15.12	20230712	5280	26.52	20230103	7870	-15.12	20230712	5280	26.52	20230103	6.93	N	155650	500	99 억	701371	N	N	N	N
166	20230802	120710	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6750	-220	5	-3.16	2491428670	357848	81.83	7030	7150	6750	9060	4880	6970	6962.17	3.60	19632	7190	7080	6930	6820	6670	7005	6745	100	2090	500	5150	10	1	19474358	1315	6.97	1.13	12	1.84	969.00	5958.00	7870	20230712	-14.23	5280	20230103	27.84	7870	-14.23	20230712	5280	27.84	20230103	7870	-14.23	20230712	5280	27.84	20230103	6.93	N	155650	500	99 억	701371	N	N	N	N
167	20230802	110711	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6910	-60	5	-0.86	1778646890	253585	57.99	7030	7150	6870	9060	4880	6970	7014.69	3.60	-9741	7190	7080	6930	6820	6670	7005	6745	100	2090	500	5150	10	1	19474358	1346	7.13	1.16	12	1.30	969.00	5958.00	7870	20230712	-12.20	5280	20230103	30.87	7870	-12.20	20230712	5280	30.87	20230103	7870	-12.20	20230712	5280	30.87	20230103	6.93	N	155650	500	99 억	701371	N	N	N	N
168	20230802	100713	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6980	10	2	0.14	1283322780	182073	41.63	7030	7150	6950	9060	4880	6970	7050.11	3.60	-13382	7190	7080	6930	6820	6670	7005	6745	100	2090	500	5150	10	1	19474358	1359	7.20	1.17	12	0.93	969.00	5958.00	7870	20230712	-11.31	5280	20230103	32.20	7870	-11.31	20230712	5280	32.20	20230103	7870	-11.31	20230712	5280	32.20	20230103	6.93	N	155650	500	99 억	701371	N	N	N	N
169	20230802	090712	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	7120	150	2	2.15	663542180	93931	21.48	7030	7150	6950	9060	4880	6970	7068.22	3.60	1522	7190	7080	6930	6820	6670	7005	6745	100	2090	500	5150	10	1	19474358	1387	7.35	1.20	12	0.48	969.00	5958.00	7870	20230712	-9.53	5280	20230103	34.85	7870	-9.53	20230712	5280	34.85	20230103	7870	-9.53	20230712	5280	34.85	20230103	6.93	N	155650	500	99 억	701371	N	N	N	N
170	20230801	160713	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6970	-80	5	-1.13	2992632100	432742	76.61	7040	7040	6780	9160	4940	7050	6914.94	3.38	42871	7290	7170	7010	6890	6730	7230	6950	100	2110	500	5210	10	1	19474358	1357	7.19	1.17	12	2.22	969.00	5958.00	7870	20230712	-11.44	5280	20230103	32.01	7870	-11.44	20230712	5280	32.01	20230103	7870	-11.44	20230712	5280	32.01	20230103	6.91	N	155650	500	99 억	657804	N	N	N	N
171	20230801	150709	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6970	-80	5	-1.13	2814385610	407171	72.09	7040	7040	6780	9160	4940	7050	6911.53	3.38	35855	7290	7170	7010	6890	6730	7230	6950	100	2110	500	5210	10	1	19474358	1357	7.19	1.17	12	2.09	969.00	5958.00	7870	20230712	-11.44	5280	20230103	32.01	7870	-11.44	20230712	5280	32.01	20230103	7870	-11.44	20230712	5280	32.01	20230103	6.91	N	155650	500	99 억	657804	N	N	N	N
172	20230801	140723	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6940	-110	5	-1.56	2565389080	371386	65.75	7040	7040	6780	9160	4940	7050	6907.03	3.38	27180	7290	7170	7010	6890	6730	7230	6950	100	2110	500	5210	10	1	19474358	1352	7.16	1.16	12	1.91	969.00	5958.00	7870	20230712	-11.82	5280	20230103	31.44	7870	-11.82	20230712	5280	31.44	20230103	7870	-11.82	20230712	5280	31.44	20230103	6.91	N	155650	500	99 억	657804	N	N	N	N
173	20230801	130707	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	7000	-50	5	-0.71	2136709220	309395	54.78	7040	7040	6780	9160	4940	7050	6905.38	3.38	8751	7290	7170	7010	6890	6730	7230	6950	100	2110	500	5210	10	1	19474358	1363	7.22	1.17	12	1.59	969.00	5958.00	7870	20230712	-11.05	5280	20230103	32.58	7870	-11.05	20230712	5280	32.58	20230103	7870	-11.05	20230712	5280	32.58	20230103	6.91	N	155650	500	99 억	657804	N	N	N	N
174	20230801	120707	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	7010	-40	5	-0.57	1859434370	269792	47.77	7040	7040	6780	9160	4940	7050	6891.21	3.38	3369	7290	7170	7010	6890	6730	7230	6950	100	2110	500	5210	10	1	19474358	1365	7.23	1.18	12	1.39	969.00	5958.00	7870	20230712	-10.93	5280	20230103	32.77	7870	-10.93	20230712	5280	32.77	20230103	7870	-10.93	20230712	5280	32.77	20230103	6.91	N	155650	500	99 억	657804	N	N	N	N
175	20230801	110704	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6890	-160	5	-2.27	1605838810	233358	41.31	7040	7040	6780	9160	4940	7050	6880.34	3.38	-9163	7290	7170	7010	6890	6730	7230	6950	100	2110	500	5210	10	1	19474358	1342	7.11	1.16	12	1.20	969.00	5958.00	7870	20230712	-12.45	5280	20230103	30.49	7870	-12.45	20230712	5280	30.49	20230103	7870	-12.45	20230712	5280	30.49	20230103	6.91	N	155650	500	99 억	657804	N	N	N	N
176	20230801	100709	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6890	-160	5	-2.27	1326168900	192786	34.13	7040	7040	6780	9160	4940	7050	6877.61	3.38	-12080	7290	7170	7010	6890	6730	7230	6950	100	2110	500	5210	10	1	19474358	1342	7.11	1.16	12	0.99	969.00	5958.00	7870	20230712	-12.45	5280	20230103	30.49	7870	-12.45	20230712	5280	30.49	20230103	7870	-12.45	20230712	5280	30.49	20230103	6.91	N	155650	500	99 억	657804	N	N	N	N
177	20230801	090703	55	40.00	KOSDAQ	IT부품	N	N	N	Y	40	N	6830	-220	5	-3.12	609775040	88254	15.62	7040	7040	6780	9160	4940	7050	6906.86	3.38	-11619	7290	7170	7010	6890	6730	7230	6950	100	2110	500	5210	10	1	19474358	1330	7.05	1.15	12	0.45	969.00	5958.00	7870	20230712	-13.21	5280	20230103	29.36	7870	-13.21	20230712	5280	29.36	20230103	7870	-13.21	20230712	5280	29.36	20230103	6.91	N	155650	500	99 억	657804	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History