KissMeData/091580/price/prices-20230701.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160715	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19990	740	2	3.84	4697917290	238218	68.37	19350	20050	19280	25000	13480	19250	19719.96	1.99	0	21318	19790	19520	19000	18730	18210	19655	18865	69	5760	500	14240	10	1	13628219	2724	11.12	2.19	12	1.75	1798.00	9136.00	29500	20230418	-32.24	13150	20221013	52.02	29500	-32.24	20230418	14000	42.79	20230103	29500	-32.24	20230418	13150	52.02	20221013	8.05	N	091580	500	69 억	271743	N	N	47	N	N
3	20230731	150715	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19860	610	2	3.17	4470499600	226807	65.10	19350	20050	19280	25000	13480	19250	19710.65	1.99	0	16618	19790	19520	19000	18730	18210	19655	18865	69	5760	500	14240	10	1	13628219	2707	11.05	2.17	12	1.66	1798.00	9136.00	29500	20230418	-32.68	13150	20221013	51.03	29500	-32.68	20230418	14000	41.86	20230103	29500	-32.68	20230418	13150	51.03	20221013	8.05	N	091580	500	69 억	271743	N	N	1	N	N
4	20230731	140718	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19940	690	2	3.58	3615506500	183985	52.81	19350	19970	19280	25000	13480	19250	19651.16	1.99	0	20953	19790	19520	19000	18730	18210	19655	18865	69	5760	500	14240	10	1	13628219	2717	11.09	2.18	12	1.35	1798.00	9136.00	29500	20230418	-32.41	13150	20221013	51.63	29500	-32.41	20230418	14000	42.43	20230103	29500	-32.41	20230418	13150	51.63	20221013	8.05	N	091580	500	69 억	271743	N	N	1	N	N
5	20230731	130717	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19790	540	2	2.81	3041251410	155109	44.52	19350	19920	19280	25000	13480	19250	19607.26	1.99	0	19497	19790	19520	19000	18730	18210	19655	18865	69	5760	500	14240	10	1	13628219	2697	11.01	2.17	12	1.14	1798.00	9136.00	29500	20230418	-32.92	13150	20221013	50.49	29500	-32.92	20230418	14000	41.36	20230103	29500	-32.92	20230418	13150	50.49	20221013	8.05	N	091580	500	69 억	271743	N	N	1	N	N
6	20230731	120723	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19740	490	2	2.55	2402565410	122880	35.27	19350	19830	19280	25000	13480	19250	19552.20	1.99	0	15727	19790	19520	19000	18730	18210	19655	18865	69	5760	500	14240	10	1	13628219	2690	10.98	2.16	12	0.90	1798.00	9136.00	29500	20230418	-33.08	13150	20221013	50.11	29500	-33.08	20230418	14000	41.00	20230103	29500	-33.08	20230418	13150	50.11	20221013	8.05	N	091580	500	69 억	271743	N	N	1	N	N
7	20230731	110727	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19660	410	2	2.13	2214791230	113357	32.54	19350	19830	19280	25000	13480	19250	19538.27	1.99	0	15510	19790	19520	19000	18730	18210	19655	18865	69	5760	500	14240	10	1	13628219	2679	10.93	2.15	12	0.83	1798.00	9136.00	29500	20230418	-33.36	13150	20221013	49.51	29500	-33.36	20230418	14000	40.43	20230103	29500	-33.36	20230418	13150	49.51	20221013	8.05	N	091580	500	69 억	271743	N	N	1	N	N
8	20230731	100722	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19540	290	2	1.51	1417339440	72858	20.91	19350	19650	19280	25000	13480	19250	19453.53	1.99	0	4165	19790	19520	19000	18730	18210	19655	18865	69	5760	500	14240	10	1	13628219	2663	10.87	2.14	12	0.53	1798.00	9136.00	29500	20230418	-33.76	13150	20221013	48.59	29500	-33.76	20230418	14000	39.57	20230103	29500	-33.76	20230418	13150	48.59	20221013	8.05	N	091580	500	69 억	271743	N	N	1	N	N
9	20230731	090716	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19350	100	2	0.52	44674370	2309	0.66	19350	19350	19340	25000	13480	19250	19349.22	1.99	0	-172	19790	19520	19000	18730	18210	19655	18865	69	5760	500	14240	10	1	13628219	2637	10.76	2.12	12	0.02	1798.00	9136.00	29500	20230418	-34.41	13150	20221013	47.15	29500	-34.41	20230418	14000	38.21	20230103	29500	-34.41	20230418	13150	47.15	20221013	8.05	N	091580	500	69 억	271743	N	N	1	N	N
10	20230728	160717	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19250	330	2	1.74	6574048960	345452	82.75	18500	19270	18480	24550	13250	18920	19030.07	1.79	3	28869	20293	19606	19163	18476	18033	19385	18255	69	5650	500	14000	10	1	13628219	2623	10.71	2.11	12	2.53	1798.00	9136.00	29500	20230418	-34.75	13150	20221013	46.39	29500	-34.75	20230418	14000	37.50	20230103	29500	-34.75	20230418	13150	46.39	20221013	8.12	N	091580	500	69 억	244391	N	N	1	N	N
11	20230728	150717	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19220	300	2	1.59	6366632750	334667	80.17	18500	19270	18480	24550	13250	18920	19023.78	1.79	3	28238	20293	19606	19163	18476	18033	19385	18255	69	5650	500	14000	10	1	13628219	2619	10.69	2.10	12	2.46	1798.00	9136.00	29500	20230418	-34.85	13150	20221013	46.16	29500	-34.85	20230418	14000	37.29	20230103	29500	-34.85	20230418	13150	46.16	20221013	8.12	N	091580	500	69 억	244391	N	N	86	N	N
12	20230728	140714	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19250	330	2	1.74	5986478210	314835	75.42	18500	19270	18480	24550	13250	18920	19014.65	1.79	3	26460	20293	19606	19163	18476	18033	19385	18255	69	5650	500	14000	10	1	13628219	2623	10.71	2.11	12	2.31	1798.00	9136.00	29500	20230418	-34.75	13150	20221013	46.39	29500	-34.75	20230418	14000	37.50	20230103	29500	-34.75	20230418	13150	46.39	20221013	8.12	N	091580	500	69 억	244391	N	N	86	N	N
13	20230728	130717	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19070	150	2	0.79	5488582930	288790	69.18	18500	19270	18480	24550	13250	18920	19005.45	1.79	3	14766	20293	19606	19163	18476	18033	19385	18255	69	5650	500	14000	10	1	13628219	2599	10.61	2.09	12	2.12	1798.00	9136.00	29500	20230418	-35.36	13150	20221013	45.02	29500	-35.36	20230418	14000	36.21	20230103	29500	-35.36	20230418	13150	45.02	20221013	8.12	N	091580	500	69 억	244391	N	N	86	N	N
14	20230728	120714	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19100	180	2	0.95	4827216350	254127	60.88	18500	19270	18480	24550	13250	18920	18995.29	1.79	3	7907	20293	19606	19163	18476	18033	19385	18255	69	5650	500	14000	10	1	13628219	2603	10.62	2.09	12	1.86	1798.00	9136.00	29500	20230418	-35.25	13150	20221013	45.25	29500	-35.25	20230418	14000	36.43	20230103	29500	-35.25	20230418	13150	45.25	20221013	8.12	N	091580	500	69 억	244391	N	N	86	N	N
15	20230728	110721	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19010	90	2	0.48	3750088370	197293	47.26	18500	19270	18480	24550	13250	18920	19007.71	1.79	3	5234	20293	19606	19163	18476	18033	19385	18255	69	5650	500	14000	10	1	13628219	2591	10.57	2.08	12	1.45	1798.00	9136.00	29500	20230418	-35.56	13150	20221013	44.56	29500	-35.56	20230418	14000	35.79	20230103	29500	-35.56	20230418	13150	44.56	20221013	8.12	N	091580	500	69 억	244391	N	N	86	N	N
16	20230728	100712	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19160	240	2	1.27	2249317670	118644	28.42	18500	19230	18480	24550	13250	18920	18958.55	1.79	3	6104	20293	19606	19163	18476	18033	19385	18255	69	5650	500	14000	10	1	13628219	2611	10.66	2.10	12	0.87	1798.00	9136.00	29500	20230418	-35.05	13150	20221013	45.70	29500	-35.05	20230418	14000	36.86	20230103	29500	-35.05	20230418	13150	45.70	20221013	8.12	N	091580	500	69 억	244391	N	N	86	N	N
17	20230728	090720	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18630	-290	5	-1.53	383352390	20552	4.92	18500	18890	18480	24550	13250	18920	18652.80	1.79	3	9694	20293	19606	19163	18476	18033	19385	18255	69	5650	500	14000	10	1	13628219	2539	10.36	2.04	12	0.15	1798.00	9136.00	29500	20230418	-36.85	13150	20221013	41.67	29500	-36.85	20230418	14000	33.07	20230103	29500	-36.85	20230418	13150	41.67	20221013	8.12	N	091580	500	69 억	244391	N	N	86	N	N
18	20230727	160713	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18920	-720	5	-3.67	7932487140	413462	41.90	19700	19850	18720	25500	13750	19640	19185.74	1.95	17388	-22315	22720	21180	20110	18570	17500	20645	18035	69	5875	500	14530	10	1	13628219	2578	10.52	2.07	12	3.03	1798.00	9136.00	29500	20230418	-35.86	13150	20221013	43.88	29500	-35.86	20230418	14000	35.14	20230103	29500	-35.86	20230418	13150	43.88	20221013	7.99	N	091580	500	69 억	265915	N	N	86	N	N
19	20230727	150715	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	18830	-810	5	-4.12	7289605250	379324	38.44	19700	19850	18800	25500	13750	19640	19217.36	1.95	17388	-24848	22720	21180	20110	18570	17500	20645	18035	69	5875	500	14530	10	1	13628219	2566	10.47	2.06	12	2.78	1798.00	9136.00	29500	20230418	-36.17	13150	20221013	43.19	29500	-36.17	20230418	14000	34.50	20230103	29500	-36.17	20230418	13150	43.19	20221013	7.99	N	091580	500	69 억	265915	N	N	1167	N	N
20	20230727	140710	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19110	-530	5	-2.70	5843220820	302981	30.70	19700	19850	18990	25500	13750	19640	19285.77	1.95	17388	-24328	22720	21180	20110	18570	17500	20645	18035	69	5875	500	14530	10	1	13628219	2604	10.63	2.09	12	2.22	1798.00	9136.00	29500	20230418	-35.22	13150	20221013	45.32	29500	-35.22	20230418	14000	36.50	20230103	29500	-35.22	20230418	13150	45.32	20221013	7.99	N	091580	500	69 억	265915	N	N	1167	N	N
21	20230727	130709	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19010	-630	5	-3.21	5336352150	276422	28.01	19700	19850	18990	25500	13750	19640	19305.09	1.95	17388	-27774	22720	21180	20110	18570	17500	20645	18035	69	5875	500	14530	10	1	13628219	2591	10.57	2.08	12	2.03	1798.00	9136.00	29500	20230418	-35.56	13150	20221013	44.56	29500	-35.56	20230418	14000	35.79	20230103	29500	-35.56	20230418	13150	44.56	20221013	7.99	N	091580	500	69 억	265915	N	N	1167	N	N
22	20230727	120712	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19130	-510	5	-2.60	3951686650	203724	20.64	19700	19850	19100	25500	13750	19640	19397.26	1.95	17388	-16922	22720	21180	20110	18570	17500	20645	18035	69	5875	500	14530	10	1	13628219	2607	10.64	2.09	12	1.49	1798.00	9136.00	29500	20230418	-35.15	13150	20221013	45.48	29500	-35.15	20230418	14000	36.64	20230103	29500	-35.15	20230418	13150	45.48	20221013	7.99	N	091580	500	69 억	265915	N	N	1167	N	N
23	20230727	110714	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19440	-200	5	-1.02	2756115210	141578	14.35	19700	19850	19100	25500	13750	19640	19467.12	1.95	17388	-12783	22720	21180	20110	18570	17500	20645	18035	69	5875	500	14530	10	1	13628219	2649	10.81	2.13	12	1.04	1798.00	9136.00	29500	20230418	-34.10	13150	20221013	47.83	29500	-34.10	20230418	14000	38.86	20230103	29500	-34.10	20230418	13150	47.83	20221013	7.99	N	091580	500	69 억	265915	N	N	1167	N	N
24	20230727	100711	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19660	20	2	0.10	1895261370	97430	9.87	19700	19850	19100	25500	13750	19640	19452.54	1.95	17388	-4054	22720	21180	20110	18570	17500	20645	18035	69	5875	500	14530	10	1	13628219	2679	10.93	2.15	12	0.71	1798.00	9136.00	29500	20230418	-33.36	13150	20221013	49.51	29500	-33.36	20230418	14000	40.43	20230103	29500	-33.36	20230418	13150	49.51	20221013	7.99	N	091580	500	69 억	265915	N	N	1167	N	N
25	20230727	090709	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19330	-310	5	-1.58	490106440	24962	2.53	19700	19850	19280	25500	13750	19640	19634.10	1.95	17388	-9993	22720	21180	20110	18570	17500	20645	18035	69	5875	500	14530	10	1	13628219	2634	10.75	2.12	12	0.18	1798.00	9136.00	29500	20230418	-34.47	13150	20221013	47.00	29500	-34.47	20230418	14000	38.07	20230103	29500	-34.47	20230418	13150	47.00	20221013	7.99	N	091580	500	69 억	265915	N	N	1167	N	N
26	20230726	160710	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19640	-1310	5	-6.25	20172440160	983427	138.85	21000	21650	19040	27200	14700	20950	20513.84	1.82	445	22011	22550	21750	21250	20450	19950	21500	20200	69	6250	500	15500	10	1	13628219	2677	10.92	2.15	12	7.22	1798.00	9136.00	29500	20230418	-33.42	13150	20221013	49.35	29500	-33.42	20230418	14000	40.29	20230103	29500	-33.42	20230418	13150	49.35	20221013	8.05	N	091580	500	69 억	248527	N	N	1167	N	N
27	20230726	150714	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19560	-1390	5	-6.63	19197789230	933607	131.82	21000	21650	19040	27200	14700	20950	20562.86	1.82	445	14449	22550	21750	21250	20450	19950	21500	20200	69	6250	500	15500	10	1	13628219	2666	10.88	2.14	12	6.85	1798.00	9136.00	29500	20230418	-33.69	13150	20221013	48.75	29500	-33.69	20230418	14000	39.71	20230103	29500	-33.69	20230418	13150	48.75	20221013	8.05	N	091580	500	69 억	248527	N	N	666	N	N
28	20230726	140709	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19840	-1110	5	-5.30	17304711180	837802	118.29	21000	21650	19040	27200	14700	20950	20654.75	1.82	445	23085	22550	21750	21250	20450	19950	21500	20200	69	6250	500	15500	10	1	13628219	2704	11.03	2.17	12	6.15	1798.00	9136.00	29500	20230418	-32.75	13150	20221013	50.87	29500	-32.75	20230418	14000	41.71	20230103	29500	-32.75	20230418	13150	50.87	20221013	8.05	N	091580	500	69 억	248527	N	N	666	N	N
29	20230726	130707	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	21350	400	2	1.91	11120062850	532294	75.16	21000	21650	20200	27200	14700	20950	20890.78	1.82	445	20112	22550	21750	21250	20450	19950	21500	20200	69	6250	500	15500	50	1	13628219	2910	11.87	2.34	12	3.91	1798.00	9136.00	29500	20230418	-27.63	13150	20221013	62.36	29500	-27.63	20230418	14000	52.50	20230103	29500	-27.63	20230418	13150	62.36	20221013	8.05	N	091580	500	69 억	248527	N	N	666	N	N
30	20230726	120709	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20650	-300	5	-1.43	7182137450	347020	49.00	21000	21300	20200	27200	14700	20950	20696.31	1.82	445	12766	22550	21750	21250	20450	19950	21500	20200	69	6250	500	15500	50	1	13628219	2814	11.48	2.26	12	2.55	1798.00	9136.00	29500	20230418	-30.00	13150	20221013	57.03	29500	-30.00	20230418	14000	47.50	20230103	29500	-30.00	20230418	13150	57.03	20221013	8.05	N	091580	500	69 억	248527	N	N	666	N	N
31	20230726	110703	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20300	-650	5	-3.10	6398917600	308822	43.60	21000	21300	20200	27200	14700	20950	20720.10	1.82	445	11752	22550	21750	21250	20450	19950	21500	20200	69	6250	500	15500	50	1	13628219	2767	11.29	2.22	12	2.27	1798.00	9136.00	29500	20230418	-31.19	13150	20221013	54.37	29500	-31.19	20230418	14000	45.00	20230103	29500	-31.19	20230418	13150	54.37	20221013	8.05	N	091580	500	69 억	248527	N	N	666	N	N
32	20230726	100710	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20750	-200	5	-0.95	3744154000	178863	25.25	21000	21300	20600	27200	14700	20950	20933.04	1.82	445	15081	22550	21750	21250	20450	19950	21500	20200	69	6250	500	15500	50	1	13628219	2828	11.54	2.27	12	1.31	1798.00	9136.00	29500	20230418	-29.66	13150	20221013	57.79	29500	-29.66	20230418	14000	48.21	20230103	29500	-29.66	20230418	13150	57.79	20221013	8.05	N	091580	500	69 억	248527	N	N	666	N	N
33	20230726	090705	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20850	-100	5	-0.48	696318200	33454	4.72	21000	21050	20600	27200	14700	20950	20812.53	1.82	445	2892	22550	21750	21250	20450	19950	21500	20200	69	6250	500	15500	50	1	13628219	2841	11.60	2.28	12	0.25	1798.00	9136.00	29500	20230418	-29.32	13150	20221013	58.56	29500	-29.32	20230418	14000	48.93	20230103	29500	-29.32	20230418	13150	58.56	20221013	8.05	N	091580	500	69 억	248527	N	N	666	N	N
34	20230725	160703	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20950	-600	5	-2.78	14987125850	704192	46.48	21950	22050	20750	28000	15100	21550	21283.07	2.21	79	-53795	23816	22682	21366	20232	18916	23250	20800	69	6450	500	15940	50	1	13628219	2855	11.65	2.29	12	5.17	1798.00	9136.00	29500	20230418	-28.98	13150	20221013	59.32	29500	-28.98	20230418	14000	49.64	20230103	29500	-28.98	20230418	13150	59.32	20221013	8.11	N	091580	500	69 억	301012	N	N	666	N	N
35	20230725	150657	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	21050	-500	5	-2.32	14426245950	677412	44.71	21950	22050	20750	28000	15100	21550	21296.08	2.21	79	-53360	23816	22682	21366	20232	18916	23250	20800	69	6450	500	15940	50	1	13628219	2869	11.71	2.30	12	4.97	1798.00	9136.00	29500	20230418	-28.64	13150	20221013	60.08	29500	-28.64	20230418	14000	50.36	20230103	29500	-28.64	20230418	13150	60.08	20221013	8.11	N	091580	500	69 억	301012	N	N	1216	N	N
36	20230725	140656	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20900	-650	5	-3.02	13502961650	633419	41.81	21950	22050	20750	28000	15100	21550	21317.54	2.21	79	-65910	23816	22682	21366	20232	18916	23250	20800	69	6450	500	15940	50	1	13628219	2848	11.62	2.29	12	4.65	1798.00	9136.00	29500	20230418	-29.15	13150	20221013	58.94	29500	-29.15	20230418	14000	49.29	20230103	29500	-29.15	20230418	13150	58.94	20221013	8.11	N	091580	500	69 억	301012	N	N	1216	N	N
37	20230725	130703	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20850	-700	5	-3.25	12536057050	586998	38.74	21950	22050	20750	28000	15100	21550	21356.18	2.21	79	-64991	23816	22682	21366	20232	18916	23250	20800	69	6450	500	15940	50	1	13628219	2841	11.60	2.28	12	4.31	1798.00	9136.00	29500	20230418	-29.32	13150	20221013	58.56	29500	-29.32	20230418	14000	48.93	20230103	29500	-29.32	20230418	13150	58.56	20221013	8.11	N	091580	500	69 억	301012	N	N	1216	N	N
38	20230725	120703	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20900	-650	5	-3.02	11742325350	549015	36.24	21950	22050	20750	28000	15100	21550	21387.95	2.21	79	-64951	23816	22682	21366	20232	18916	23250	20800	69	6450	500	15940	50	1	13628219	2848	11.62	2.29	12	4.03	1798.00	9136.00	29500	20230418	-29.15	13150	20221013	58.94	29500	-29.15	20230418	14000	49.29	20230103	29500	-29.15	20230418	13150	58.94	20221013	8.11	N	091580	500	69 억	301012	N	N	1216	N	N
39	20230725	110701	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	21000	-550	5	-2.55	10591412800	493976	32.60	21950	22050	20750	28000	15100	21550	21441.12	2.21	79	-59694	23816	22682	21366	20232	18916	23250	20800	69	6450	500	15940	50	1	13628219	2862	11.68	2.30	12	3.62	1798.00	9136.00	29500	20230418	-28.81	13150	20221013	59.70	29500	-28.81	20230418	14000	50.00	20230103	29500	-28.81	20230418	13150	59.70	20221013	8.11	N	091580	500	69 억	301012	N	N	1216	N	N
40	20230725	100700	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	21250	-300	5	-1.39	9079294100	422131	27.86	21950	22050	20750	28000	15100	21550	21508.23	2.21	79	-65932	23816	22682	21366	20232	18916	23250	20800	69	6450	500	15940	50	1	13628219	2896	11.82	2.33	12	3.10	1798.00	9136.00	29500	20230418	-27.97	13150	20221013	61.60	29500	-27.97	20230418	14000	51.79	20230103	29500	-27.97	20230418	13150	61.60	20221013	8.11	N	091580	500	69 억	301012	N	N	1216	N	N
41	20230725	090700	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	21850	300	2	1.39	3072545800	140892	9.30	21950	22050	21550	28000	15100	21550	21808.01	2.21	79	-53927	23816	22682	21366	20232	18916	23250	20800	69	6450	500	15940	50	1	13628219	2978	12.15	2.39	12	1.03	1798.00	9136.00	29500	20230418	-25.93	13150	20221013	66.16	29500	-25.93	20230418	14000	56.07	20230103	29500	-25.93	20230418	13150	66.16	20221013	8.11	N	091580	500	69 억	301012	N	N	1216	N	N
42	20230724	160702	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	21550	850	2	4.11	32380426450	1503497	761.31	20750	22500	20050	26900	14500	20700	21536.66	2.25	322	-5108	21166	20932	20616	20382	20066	21050	20500	69	6200	500	15310	50	1	13628219	2937	11.99	2.36	12	11.03	1798.00	9136.00	29500	20230418	-26.95	13150	20221013	63.88	29500	-26.95	20230418	14000	53.93	20230103	29500	-26.95	20230418	13150	63.88	20221013	8.09	N	091580	500	69 억	307287	N	N	1216	N	N
43	20230724	150659	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	21500	800	2	3.86	31316470750	1453968	736.23	20750	22500	20050	26900	14500	20700	21538.63	2.25	322	-5014	21166	20932	20616	20382	20066	21050	20500	69	6200	500	15310	50	1	13628219	2930	11.96	2.35	12	10.67	1798.00	9136.00	29500	20230418	-27.12	13150	20221013	63.50	29500	-27.12	20230418	14000	53.57	20230103	29500	-27.12	20230418	13150	63.50	20221013	8.09	N	091580	500	69 억	307287	N	N	829	N	N
44	20230724	140656	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	21450	750	2	3.62	29587266750	1373443	695.45	20750	22500	20050	26900	14500	20700	21542.41	2.25	322	-7881	21166	20932	20616	20382	20066	21050	20500	69	6200	500	15310	50	1	13628219	2923	11.93	2.35	12	10.08	1798.00	9136.00	29500	20230418	-27.29	13150	20221013	63.12	29500	-27.29	20230418	14000	53.21	20230103	29500	-27.29	20230418	13150	63.12	20221013	8.09	N	091580	500	69 억	307287	N	N	829	N	N
45	20230724	130658	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	21800	1100	2	5.31	23510713000	1090923	552.40	20750	22500	20050	26900	14500	20700	21551.22	2.25	322	-19633	21166	20932	20616	20382	20066	21050	20500	69	6200	500	15310	50	1	13628219	2971	12.12	2.39	12	8.00	1798.00	9136.00	29500	20230418	-26.10	13150	20221013	65.78	29500	-26.10	20230418	14000	55.71	20230103	29500	-26.10	20230418	13150	65.78	20221013	8.09	N	091580	500	69 억	307287	N	N	829	N	N
46	20230724	120658	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	21450	750	2	3.62	11000478450	522216	264.43	20750	21650	20050	26900	14500	20700	21065.00	2.25	322	3659	21166	20932	20616	20382	20066	21050	20500	69	6200	500	15310	50	1	13628219	2923	11.93	2.35	12	3.83	1798.00	9136.00	29500	20230418	-27.29	13150	20221013	63.12	29500	-27.29	20230418	14000	53.21	20230103	29500	-27.29	20230418	13150	63.12	20221013	8.09	N	091580	500	69 억	307287	N	N	829	N	N
47	20230724	110702	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	21300	600	2	2.90	7419155300	355139	179.83	20750	21450	20050	26900	14500	20700	20890.85	2.25	322	-7099	21166	20932	20616	20382	20066	21050	20500	69	6200	500	15310	50	1	13628219	2903	11.85	2.33	12	2.61	1798.00	9136.00	29500	20230418	-27.80	13150	20221013	61.98	29500	-27.80	20230418	14000	52.14	20230103	29500	-27.80	20230418	13150	61.98	20221013	8.09	N	091580	500	69 억	307287	N	N	829	N	N
48	20230724	100656	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20700	0	3	0.00	2863856800	140086	70.93	20750	20800	20050	26900	14500	20700	20443.55	2.25	322	6173	21166	20932	20616	20382	20066	21050	20500	69	6200	500	15310	50	1	13628219	2821	11.51	2.27	12	1.03	1798.00	9136.00	29500	20230418	-29.83	13150	20221013	57.41	29500	-29.83	20230418	14000	47.86	20230103	29500	-29.83	20230418	13150	57.41	20221013	8.09	N	091580	500	69 억	307287	N	N	829	N	N
49	20230724	090658	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20600	-100	5	-0.48	697706500	33899	17.17	20750	20750	20350	26900	14500	20700	20581.89	2.25	322	-10819	21166	20932	20616	20382	20066	21050	20500	69	6200	500	15310	50	1	13628219	2807	11.46	2.25	12	0.25	1798.00	9136.00	29500	20230418	-30.17	13150	20221013	56.65	29500	-30.17	20230418	14000	47.14	20230103	29500	-30.17	20230418	13150	56.65	20221013	8.09	N	091580	500	69 억	307287	N	N	829	N	N
50	20230721	160651	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20700	-150	5	-0.72	3982173000	193600	64.31	20350	20850	20300	27100	14600	20850	20566.80	2.18	322	10139	21750	21300	20800	20350	19850	21525	20575	69	6250	500	15420	50	1	13628219	2821	11.51	2.27	12	1.42	1798.00	9136.00	29500	20230418	-29.83	13150	20221013	57.41	29500	-29.83	20230418	14000	47.86	20230103	29500	-29.83	20230418	13150	57.41	20221013	7.96	N	091580	500	69 억	297287	N	N	829	N	N
51	20230721	150654	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20450	-400	5	-1.92	3444385400	167395	55.61	20350	20850	20300	27100	14600	20850	20574.41	2.18	322	10839	21750	21300	20800	20350	19850	21525	20575	69	6250	500	15420	50	1	13628219	2787	11.37	2.24	12	1.23	1798.00	9136.00	29500	20230418	-30.68	13150	20221013	55.51	29500	-30.68	20230418	14000	46.07	20230103	29500	-30.68	20230418	13150	55.51	20221013	7.96	N	091580	500	69 억	297287	N	N	934	N	N
52	20230721	140652	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20600	-250	5	-1.20	2911394700	141466	47.00	20350	20850	20300	27100	14600	20850	20577.85	2.18	322	12376	21750	21300	20800	20350	19850	21525	20575	69	6250	500	15420	50	1	13628219	2807	11.46	2.25	12	1.04	1798.00	9136.00	29500	20230418	-30.17	13150	20221013	56.65	29500	-30.17	20230418	14000	47.14	20230103	29500	-30.17	20230418	13150	56.65	20221013	7.96	N	091580	500	69 억	297287	N	N	934	N	N
53	20230721	130653	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20700	-150	5	-0.72	2473871200	120267	39.95	20350	20850	20300	27100	14600	20850	20566.99	2.18	322	8520	21750	21300	20800	20350	19850	21525	20575	69	6250	500	15420	50	1	13628219	2821	11.51	2.27	12	0.88	1798.00	9136.00	29500	20230418	-29.83	13150	20221013	57.41	29500	-29.83	20230418	14000	47.86	20230103	29500	-29.83	20230418	13150	57.41	20221013	7.96	N	091580	500	69 억	297287	N	N	934	N	N
54	20230721	120702	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20700	-150	5	-0.72	2029098750	98736	32.80	20350	20850	20300	27100	14600	20850	20547.05	2.18	322	3444	21750	21300	20800	20350	19850	21525	20575	69	6250	500	15420	50	1	13628219	2821	11.51	2.27	12	0.72	1798.00	9136.00	29500	20230418	-29.83	13150	20221013	57.41	29500	-29.83	20230418	14000	47.86	20230103	29500	-29.83	20230418	13150	57.41	20221013	7.96	N	091580	500	69 억	297287	N	N	934	N	N
55	20230721	110657	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20700	-150	5	-0.72	1601383700	78084	25.94	20350	20750	20300	27100	14600	20850	20503.12	2.18	322	2817	21750	21300	20800	20350	19850	21525	20575	69	6250	500	15420	50	1	13628219	2821	11.51	2.27	12	0.57	1798.00	9136.00	29500	20230418	-29.83	13150	20221013	57.41	29500	-29.83	20230418	14000	47.86	20230103	29500	-29.83	20230418	13150	57.41	20221013	7.96	N	091580	500	69 억	297287	N	N	934	N	N
56	20230721	100657	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20550	-300	5	-1.44	1204569950	58773	19.52	20350	20750	20300	27100	14600	20850	20487.87	2.18	322	5139	21750	21300	20800	20350	19850	21525	20575	69	6250	500	15420	50	1	13628219	2801	11.43	2.25	12	0.43	1798.00	9136.00	29500	20230418	-30.34	13150	20221013	56.27	29500	-30.34	20230418	14000	46.79	20230103	29500	-30.34	20230418	13150	56.27	20221013	7.96	N	091580	500	69 억	297287	N	N	934	N	N
57	20230721	090656	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20450	-400	5	-1.92	288825700	14143	4.70	20350	20550	20300	27100	14600	20850	20381.93	2.18	322	2651	21750	21300	20800	20350	19850	21525	20575	69	6250	500	15420	50	1	13628219	2787	11.37	2.24	12	0.10	1798.00	9136.00	29500	20230418	-30.68	13150	20221013	55.51	29500	-30.68	20230418	14000	46.07	20230103	29500	-30.68	20230418	13150	55.51	20221013	7.96	N	091580	500	69 억	297287	N	N	934	N	N
58	20230720	160651	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20850	250	2	1.21	6212343450	297895	55.36	20600	21250	20300	26750	14450	20600	20854.18	1.98	366	28445	22133	21366	20783	20016	19433	21075	19725	69	6150	500	15240	50	1	13628219	2841	11.60	2.28	12	2.19	1798.00	9136.00	29500	20230418	-29.32	13150	20221013	58.56	29500	-29.32	20230418	14000	48.93	20230103	29500	-29.32	20230418	13150	58.56	20221013	7.80	N	091580	500	69 억	269356	N	N	934	N	N
59	20230720	150651	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20800	200	2	0.97	5966732300	286121	53.17	20600	21250	20300	26750	14450	20600	20853.91	1.98	366	26176	22133	21366	20783	20016	19433	21075	19725	69	6150	500	15240	50	1	13628219	2835	11.57	2.28	12	2.10	1798.00	9136.00	29500	20230418	-29.49	13150	20221013	58.17	29500	-29.49	20230418	14000	48.57	20230103	29500	-29.49	20230418	13150	58.17	20221013	7.80	N	091580	500	69 억	269356	N	N	939	N	N
60	20230720	140649	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20850	250	2	1.21	5322191350	255073	47.40	20600	21250	20300	26750	14450	20600	20865.41	1.98	366	24196	22133	21366	20783	20016	19433	21075	19725	69	6150	500	15240	50	1	13628219	2841	11.60	2.28	12	1.87	1798.00	9136.00	29500	20230418	-29.32	13150	20221013	58.56	29500	-29.32	20230418	14000	48.93	20230103	29500	-29.32	20230418	13150	58.56	20221013	7.80	N	091580	500	69 억	269356	N	N	939	N	N
61	20230720	130649	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20950	350	2	1.70	4783097300	229232	42.60	20600	21250	20300	26750	14450	20600	20865.79	1.98	366	28246	22133	21366	20783	20016	19433	21075	19725	69	6150	500	15240	50	1	13628219	2855	11.65	2.29	12	1.68	1798.00	9136.00	29500	20230418	-28.98	13150	20221013	59.32	29500	-28.98	20230418	14000	49.64	20230103	29500	-28.98	20230418	13150	59.32	20221013	7.80	N	091580	500	69 억	269356	N	N	939	N	N
62	20230720	120654	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20900	300	2	1.46	4271218200	204865	38.07	20600	21250	20300	26750	14450	20600	20848.99	1.98	366	26094	22133	21366	20783	20016	19433	21075	19725	69	6150	500	15240	50	1	13628219	2848	11.62	2.29	12	1.50	1798.00	9136.00	29500	20230418	-29.15	13150	20221013	58.94	29500	-29.15	20230418	14000	49.29	20230103	29500	-29.15	20230418	13150	58.94	20221013	7.80	N	091580	500	69 억	269356	N	N	939	N	N
63	20230720	110653	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	21150	550	2	2.67	3595320400	172573	32.07	20600	21250	20300	26750	14450	20600	20833.67	1.98	366	17587	22133	21366	20783	20016	19433	21075	19725	69	6150	500	15240	50	1	13628219	2882	11.76	2.32	12	1.27	1798.00	9136.00	29500	20230418	-28.31	13150	20221013	60.84	29500	-28.31	20230418	14000	51.07	20230103	29500	-28.31	20230418	13150	60.84	20221013	7.80	N	091580	500	69 억	269356	N	N	939	N	N
64	20230720	100646	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20550	-50	5	-0.24	1494814850	72843	13.54	20600	20750	20300	26750	14450	20600	20521.01	1.98	366	7920	22133	21366	20783	20016	19433	21075	19725	69	6150	500	15240	50	1	13628219	2801	11.43	2.25	12	0.53	1798.00	9136.00	29500	20230418	-30.34	13150	20221013	56.27	29500	-30.34	20230418	14000	46.79	20230103	29500	-30.34	20230418	13150	56.27	20221013	7.80	N	091580	500	69 억	269356	N	N	939	N	N
65	20230720	090647	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20500	-100	5	-0.49	164854850	8044	1.49	20600	20650	20350	26750	14450	20600	20493.62	1.98	366	-100	22133	21366	20783	20016	19433	21075	19725	69	6150	500	15240	50	1	13628219	2794	11.40	2.24	12	0.06	1798.00	9136.00	29500	20230418	-30.51	13150	20221013	55.89	29500	-30.51	20230418	14000	46.43	20230103	29500	-30.51	20230418	13150	55.89	20221013	7.80	N	091580	500	69 억	269356	N	N	939	N	N
66	20230719	160659	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20600	-200	5	-0.96	11228605100	537016	99.37	21300	21550	20200	27000	14600	20800	20909.55	2.30	161	-42373	21766	21282	20966	20482	20166	21125	20325	69	6200	500	15390	50	1	13628219	2807	11.46	2.25	12	3.94	1798.00	9136.00	29500	20230418	-30.17	13150	20221013	56.65	29500	-30.17	20230418	14000	47.14	20230103	29500	-30.17	20230418	13150	56.65	20221013	7.78	N	091580	500	69 억	313156	N	N	939	N	N
67	20230719	150659	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20550	-250	5	-1.20	10519214700	502599	93.00	21300	21550	20200	27000	14600	20800	20929.64	2.30	161	-43711	21766	21282	20966	20482	20166	21125	20325	69	6200	500	15390	50	1	13628219	2801	11.43	2.25	12	3.69	1798.00	9136.00	29500	20230418	-30.34	13150	20221013	56.27	29500	-30.34	20230418	14000	46.79	20230103	29500	-30.34	20230418	13150	56.27	20221013	7.78	N	091580	500	69 억	313156	N	N	1776	N	N
68	20230719	140700	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20500	-300	5	-1.44	9545726250	455018	84.20	21300	21550	20200	27000	14600	20800	20978.79	2.30	161	-57978	21766	21282	20966	20482	20166	21125	20325	69	6200	500	15390	50	1	13628219	2794	11.40	2.24	12	3.34	1798.00	9136.00	29500	20230418	-30.51	13150	20221013	55.89	29500	-30.51	20230418	14000	46.43	20230103	29500	-30.51	20230418	13150	55.89	20221013	7.78	N	091580	500	69 억	313156	N	N	1776	N	N
69	20230719	130653	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20500	-300	5	-1.44	8657253400	411402	76.12	21300	21550	20500	27000	14600	20800	21043.29	2.30	161	-65894	21766	21282	20966	20482	20166	21125	20325	69	6200	500	15390	50	1	13628219	2794	11.40	2.24	12	3.02	1798.00	9136.00	29500	20230418	-30.51	13150	20221013	55.89	29500	-30.51	20230418	14000	46.43	20230103	29500	-30.51	20230418	13150	55.89	20221013	7.78	N	091580	500	69 억	313156	N	N	1776	N	N
70	20230719	120701	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20650	-150	5	-0.72	8043048150	381546	70.60	21300	21550	20650	27000	14600	20800	21080.15	2.30	161	-63103	21766	21282	20966	20482	20166	21125	20325	69	6200	500	15390	50	1	13628219	2814	11.48	2.26	12	2.80	1798.00	9136.00	29500	20230418	-30.00	13150	20221013	57.03	29500	-30.00	20230418	14000	47.50	20230103	29500	-30.00	20230418	13150	57.03	20221013	7.78	N	091580	500	69 억	313156	N	N	1776	N	N
71	20230719	110700	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20900	100	2	0.48	6833930050	323232	59.81	21300	21550	20750	27000	14600	20800	21142.49	2.30	161	-56765	21766	21282	20966	20482	20166	21125	20325	69	6200	500	15390	50	1	13628219	2848	11.62	2.29	12	2.37	1798.00	9136.00	29500	20230418	-29.15	13150	20221013	58.94	29500	-29.15	20230418	14000	49.29	20230103	29500	-29.15	20230418	13150	58.94	20221013	7.78	N	091580	500	69 억	313156	N	N	1776	N	N
72	20230719	100655	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20900	100	2	0.48	6053468250	285993	52.92	21300	21550	20750	27000	14600	20800	21166.49	2.30	161	-46669	21766	21282	20966	20482	20166	21125	20325	69	6200	500	15390	50	1	13628219	2848	11.62	2.29	12	2.10	1798.00	9136.00	29500	20230418	-29.15	13150	20221013	58.94	29500	-29.15	20230418	14000	49.29	20230103	29500	-29.15	20230418	13150	58.94	20221013	7.78	N	091580	500	69 억	313156	N	N	1776	N	N
73	20230719	090655	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	21350	550	2	2.64	1548036900	72512	13.42	21300	21550	21150	27000	14600	20800	21348.70	2.30	161	-9940	21766	21282	20966	20482	20166	21125	20325	69	6200	500	15390	50	1	13628219	2910	11.87	2.34	12	0.53	1798.00	9136.00	29500	20230418	-27.63	13150	20221013	62.36	29500	-27.63	20230418	14000	52.50	20230103	29500	-27.63	20230418	13150	62.36	20221013	7.78	N	091580	500	69 억	313156	N	N	1776	N	N
74	20230718	160653	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20800	150	2	0.73	11320463200	536997	197.27	20900	21450	20650	26800	14500	20650	21081.73	2.61	123	-44992	21316	20982	20516	20182	19716	21150	20350	69	6150	500	15280	50	1	13628219	2835	11.57	2.28	12	3.94	1798.00	9136.00	29500	20230418	-29.49	13150	20221013	58.17	29500	-29.49	20230418	14000	48.57	20230103	29500	-29.49	20230418	13150	58.17	20221013	7.71	N	091580	500	69 억	356098	N	N	1776	N	N
75	20230718	150653	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20850	200	2	0.97	11000017000	521596	191.61	20900	21450	20650	26800	14500	20650	21089.15	2.61	123	-46474	21316	20982	20516	20182	19716	21150	20350	69	6150	500	15280	50	1	13628219	2841	11.60	2.28	12	3.83	1798.00	9136.00	29500	20230418	-29.32	13150	20221013	58.56	29500	-29.32	20230418	14000	48.93	20230103	29500	-29.32	20230418	13150	58.56	20221013	7.71	N	091580	500	69 억	356098	N	N	169	N	N
76	20230718	140650	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20950	300	2	1.45	10051106400	476191	174.93	20900	21450	20650	26800	14500	20650	21107.30	2.61	123	-52568	21316	20982	20516	20182	19716	21150	20350	69	6150	500	15280	50	1	13628219	2855	11.65	2.29	12	3.49	1798.00	9136.00	29500	20230418	-28.98	13150	20221013	59.32	29500	-28.98	20230418	14000	49.64	20230103	29500	-28.98	20230418	13150	59.32	20221013	7.71	N	091580	500	69 억	356098	N	N	169	N	N
77	20230718	130651	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20750	100	2	0.48	9470535450	448348	164.70	20900	21450	20650	26800	14500	20650	21123.18	2.61	123	-48224	21316	20982	20516	20182	19716	21150	20350	69	6150	500	15280	50	1	13628219	2828	11.54	2.27	12	3.29	1798.00	9136.00	29500	20230418	-29.66	13150	20221013	57.79	29500	-29.66	20230418	14000	48.21	20230103	29500	-29.66	20230418	13150	57.79	20221013	7.71	N	091580	500	69 억	356098	N	N	169	N	N
78	20230718	120656	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20900	250	2	1.21	8673495200	409979	150.61	20900	21450	20800	26800	14500	20650	21155.95	2.61	123	-43132	21316	20982	20516	20182	19716	21150	20350	69	6150	500	15280	50	1	13628219	2848	11.62	2.29	12	3.01	1798.00	9136.00	29500	20230418	-29.15	13150	20221013	58.94	29500	-29.15	20230418	14000	49.29	20230103	29500	-29.15	20230418	13150	58.94	20221013	7.71	N	091580	500	69 억	356098	N	N	169	N	N
79	20230718	110657	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	21000	350	2	1.69	8077487550	381484	140.14	20900	21450	20800	26800	14500	20650	21173.86	2.61	123	-37347	21316	20982	20516	20182	19716	21150	20350	69	6150	500	15280	50	1	13628219	2862	11.68	2.30	12	2.80	1798.00	9136.00	29500	20230418	-28.81	13150	20221013	59.70	29500	-28.81	20230418	14000	50.00	20230103	29500	-28.81	20230418	13150	59.70	20221013	7.71	N	091580	500	69 억	356098	N	N	169	N	N
80	20230718	100649	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	21200	550	2	2.66	6400898400	301782	110.86	20900	21450	20800	26800	14500	20650	21210.34	2.61	123	-34672	21316	20982	20516	20182	19716	21150	20350	69	6150	500	15280	50	1	13628219	2889	11.79	2.32	12	2.21	1798.00	9136.00	29500	20230418	-28.14	13150	20221013	61.22	29500	-28.14	20230418	14000	51.43	20230103	29500	-28.14	20230418	13150	61.22	20221013	7.71	N	091580	500	69 억	356098	N	N	169	N	N
81	20230718	090649	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20850	200	2	0.97	723883900	34565	12.70	20900	21050	20850	26800	14500	20650	20942.68	2.61	123	-4067	21316	20982	20516	20182	19716	21150	20350	69	6150	500	15280	50	1	13628219	2841	11.60	2.28	12	0.25	1798.00	9136.00	29500	20230418	-29.32	13150	20221013	58.56	29500	-29.32	20230418	14000	48.93	20230103	29500	-29.32	20230418	13150	58.56	20221013	7.71	N	091580	500	69 억	356098	N	N	169	N	N
82	20230717	160651	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20650	150	2	0.73	5520435000	268222	93.04	20500	20850	20050	26650	14350	20500	20581.62	2.36	82	36120	21340	20920	20380	19960	19420	20650	19690	69	6150	500	15170	50	1	13628219	2814	11.48	2.26	12	1.97	1798.00	9136.00	29500	20230418	-30.00	13150	20221013	57.03	29500	-30.00	20230418	14000	47.50	20230103	29500	-30.00	20230418	13150	57.03	20221013	7.61	N	091580	500	69 억	321613	N	N	169	N	N
83	20230717	150647	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20700	200	2	0.98	5243220550	254816	88.39	20500	20850	20050	26650	14350	20500	20576.64	2.36	82	36706	21340	20920	20380	19960	19420	20650	19690	69	6150	500	15170	50	1	13628219	2821	11.51	2.27	12	1.87	1798.00	9136.00	29500	20230418	-29.83	13150	20221013	57.41	29500	-29.83	20230418	14000	47.86	20230103	29500	-29.83	20230418	13150	57.41	20221013	7.61	N	091580	500	69 억	321613	N	N	0	N	N
84	20230717	140649	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20700	200	2	0.98	4752617250	231077	80.16	20500	20850	20050	26650	14350	20500	20567.38	2.36	82	38049	21340	20920	20380	19960	19420	20650	19690	69	6150	500	15170	50	1	13628219	2821	11.51	2.27	12	1.70	1798.00	9136.00	29500	20230418	-29.83	13150	20221013	57.41	29500	-29.83	20230418	14000	47.86	20230103	29500	-29.83	20230418	13150	57.41	20221013	7.61	N	091580	500	69 억	321613	N	N	0	N	N
85	20230717	130644	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20650	150	2	0.73	4393230900	213675	74.12	20500	20850	20050	26650	14350	20500	20560.47	2.36	82	41800	21340	20920	20380	19960	19420	20650	19690	69	6150	500	15170	50	1	13628219	2814	11.48	2.26	12	1.57	1798.00	9136.00	29500	20230418	-30.00	13150	20221013	57.03	29500	-30.00	20230418	14000	47.50	20230103	29500	-30.00	20230418	13150	57.03	20221013	7.61	N	091580	500	69 억	321613	N	N	0	N	N
86	20230717	120652	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20650	150	2	0.73	3303066800	161060	55.87	20500	20750	20050	26650	14350	20500	20508.32	2.36	82	28648	21340	20920	20380	19960	19420	20650	19690	69	6150	500	15170	50	1	13628219	2814	11.48	2.26	12	1.18	1798.00	9136.00	29500	20230418	-30.00	13150	20221013	57.03	29500	-30.00	20230418	14000	47.50	20230103	29500	-30.00	20230418	13150	57.03	20221013	7.61	N	091580	500	69 억	321613	N	N	0	N	N
87	20230717	110644	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20550	50	2	0.24	2544870650	124338	43.13	20500	20700	20050	26650	14350	20500	20467.24	2.36	82	14922	21340	20920	20380	19960	19420	20650	19690	69	6150	500	15170	50	1	13628219	2801	11.43	2.25	12	0.91	1798.00	9136.00	29500	20230418	-30.34	13150	20221013	56.27	29500	-30.34	20230418	14000	46.79	20230103	29500	-30.34	20230418	13150	56.27	20221013	7.61	N	091580	500	69 억	321613	N	N	0	N	N
88	20230717	100645	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20500	0	3	0.00	1644690950	80521	27.93	20500	20600	20050	26650	14350	20500	20425.18	2.36	82	4849	21340	20920	20380	19960	19420	20650	19690	69	6150	500	15170	50	1	13628219	2794	11.40	2.24	12	0.59	1798.00	9136.00	29500	20230418	-30.51	13150	20221013	55.89	29500	-30.51	20230418	14000	46.43	20230103	29500	-30.51	20230418	13150	55.89	20221013	7.61	N	091580	500	69 억	321613	N	N	0	N	N
89	20230717	090644	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20050	-450	5	-2.20	266107900	13076	4.54	20500	20500	20050	26650	14350	20500	20345.38	2.36	82	-5250	21340	20920	20380	19960	19420	20650	19690	69	6150	500	15170	50	1	13628219	2732	11.15	2.19	12	0.10	1798.00	9136.00	29500	20230418	-32.03	13150	20221013	52.47	29500	-32.03	20230418	14000	43.21	20230103	29500	-32.03	20230418	13150	52.47	20221013	7.61	N	091580	500	69 억	321613	N	N	0	N	N
90	20230714	160643	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20500	-100	5	-0.49	5730329900	285050	77.49	20700	20800	19840	26750	14450	20600	20102.65	2.51	-161	-20423	21200	20900	20650	20350	20100	20775	20225	69	6150	500	15240	50	1	13628219	2794	11.40	2.24	12	2.09	1798.00	9136.00	29500	20230418	-30.51	13150	20221013	55.89	29500	-30.51	20230418	14000	46.43	20230103	29500	-30.51	20230418	13150	55.89	20221013	7.74	N	091580	500	69 억	341658	N	N	0	N	N
91	20230714	150647	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20250	-350	5	-1.70	5367318500	267262	72.66	20700	20800	19840	26750	14450	20600	20082.56	2.51	-161	-18424	21200	20900	20650	20350	20100	20775	20225	69	6150	500	15240	50	1	13628219	2760	11.26	2.22	12	1.96	1798.00	9136.00	29500	20230418	-31.36	13150	20221013	53.99	29500	-31.36	20230418	14000	44.64	20230103	29500	-31.36	20230418	13150	53.99	20221013	7.74	N	091580	500	69 억	341658	N	N	0	N	N
92	20230714	140650	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20100	-500	5	-2.43	4934762150	245839	66.83	20700	20800	19840	26750	14450	20600	20073.09	2.51	-161	-23199	21200	20900	20650	20350	20100	20775	20225	69	6150	500	15240	50	1	13628219	2739	11.18	2.20	12	1.80	1798.00	9136.00	29500	20230418	-31.86	13150	20221013	52.85	29500	-31.86	20230418	14000	43.57	20230103	29500	-31.86	20230418	13150	52.85	20221013	7.74	N	091580	500	69 억	341658	N	N	0	N	N
93	20230714	130641	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19990	-610	5	-2.96	4407423310	219522	59.68	20700	20800	19840	26750	14450	20600	20077.31	2.51	-161	-23390	21200	20900	20650	20350	20100	20775	20225	69	6150	500	15240	10	1	13628219	2724	11.12	2.19	12	1.61	1798.00	9136.00	29500	20230418	-32.24	13150	20221013	52.02	29500	-32.24	20230418	14000	42.79	20230103	29500	-32.24	20230418	13150	52.02	20221013	7.74	N	091580	500	69 억	341658	N	N	0	N	N
94	20230714	120643	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20100	-500	5	-2.43	4016530570	200001	54.37	20700	20800	19840	26750	14450	20600	20082.49	2.51	-161	-24611	21200	20900	20650	20350	20100	20775	20225	69	6150	500	15240	50	1	13628219	2739	11.18	2.20	12	1.47	1798.00	9136.00	29500	20230418	-31.86	13150	20221013	52.85	29500	-31.86	20230418	14000	43.57	20230103	29500	-31.86	20230418	13150	52.85	20221013	7.74	N	091580	500	69 억	341658	N	N	0	N	N
95	20230714	110648	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20100	-500	5	-2.43	3504571370	174502	47.44	20700	20800	19840	26750	14450	20600	20083.20	2.51	-161	-24645	21200	20900	20650	20350	20100	20775	20225	69	6150	500	15240	50	1	13628219	2739	11.18	2.20	12	1.28	1798.00	9136.00	29500	20230418	-31.86	13150	20221013	52.85	29500	-31.86	20230418	14000	43.57	20230103	29500	-31.86	20230418	13150	52.85	20221013	7.74	N	091580	500	69 억	341658	N	N	0	N	N
96	20230714	100650	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20100	-500	5	-2.43	2884309490	143546	39.02	20700	20800	19840	26750	14450	20600	20093.19	2.51	-161	-20817	21200	20900	20650	20350	20100	20775	20225	69	6150	500	15240	50	1	13628219	2739	11.18	2.20	12	1.05	1798.00	9136.00	29500	20230418	-31.86	13150	20221013	52.85	29500	-31.86	20230418	14000	43.57	20230103	29500	-31.86	20230418	13150	52.85	20221013	7.74	N	091580	500	69 억	341658	N	N	0	N	N
97	20230714	090646	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20450	-150	5	-0.73	330851200	16040	4.36	20700	20800	20450	26750	14450	20600	20626.67	2.51	-161	-1811	21200	20900	20650	20350	20100	20775	20225	69	6150	500	15240	50	1	13628219	2787	11.37	2.24	12	0.12	1798.00	9136.00	29500	20230418	-30.68	13150	20221013	55.51	29500	-30.68	20230418	14000	46.07	20230103	29500	-30.68	20230418	13150	55.51	20221013	7.74	N	091580	500	69 억	341658	N	N	0	N	N
98	20230713	160643	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20600	100	2	0.49	7549051600	366498	72.79	20850	20950	20400	26650	14350	20500	20597.80	2.83	0	-34145	21220	20860	20390	20030	19560	21040	20210	69	6150	500	15170	50	1	13628219	2807	11.46	2.25	12	2.69	1798.00	9136.00	29500	20230418	-30.17	13150	20221013	56.65	29500	-30.17	20230418	14000	47.14	20230103	29500	-30.17	20230418	13150	56.65	20221013	7.70	N	091580	500	69 억	385954	N	N	0	N	N
99	20230713	150639	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20500	0	3	0.00	7157773900	347481	69.01	20850	20950	20400	26650	14350	20500	20599.04	2.83	0	-35732	21220	20860	20390	20030	19560	21040	20210	69	6150	500	15170	50	1	13628219	2794	11.40	2.24	12	2.55	1798.00	9136.00	29500	20230418	-30.51	13150	20221013	55.89	29500	-30.51	20230418	14000	46.43	20230103	29500	-30.51	20230418	13150	55.89	20221013	7.70	N	091580	500	69 억	385954	N	N	0	N	N
100	20230713	140638	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20450	-50	5	-0.24	6645719300	322479	64.05	20850	20950	20400	26650	14350	20500	20608.23	2.83	0	-31194	21220	20860	20390	20030	19560	21040	20210	69	6150	500	15170	50	1	13628219	2787	11.37	2.24	12	2.37	1798.00	9136.00	29500	20230418	-30.68	13150	20221013	55.51	29500	-30.68	20230418	14000	46.07	20230103	29500	-30.68	20230418	13150	55.51	20221013	7.70	N	091580	500	69 억	385954	N	N	0	N	N
101	20230713	130642	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20700	200	2	0.98	5786638250	280690	55.75	20850	20950	20400	26650	14350	20500	20615.77	2.83	0	-27503	21220	20860	20390	20030	19560	21040	20210	69	6150	500	15170	50	1	13628219	2821	11.51	2.27	12	2.06	1798.00	9136.00	29500	20230418	-29.83	13150	20221013	57.41	29500	-29.83	20230418	14000	47.86	20230103	29500	-29.83	20230418	13150	57.41	20221013	7.70	N	091580	500	69 억	385954	N	N	0	N	N
102	20230713	120636	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20550	50	2	0.24	5066611350	245804	48.82	20850	20950	20400	26650	14350	20500	20612.41	2.83	0	-40056	21220	20860	20390	20030	19560	21040	20210	69	6150	500	15170	50	1	13628219	2801	11.43	2.25	12	1.80	1798.00	9136.00	29500	20230418	-30.34	13150	20221013	56.27	29500	-30.34	20230418	14000	46.79	20230103	29500	-30.34	20230418	13150	56.27	20221013	7.70	N	091580	500	69 억	385954	N	N	0	N	N
103	20230713	110642	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20500	0	3	0.00	4547899300	220506	43.80	20850	20950	20400	26650	14350	20500	20624.84	2.83	0	-41144	21220	20860	20390	20030	19560	21040	20210	69	6150	500	15170	50	1	13628219	2794	11.40	2.24	12	1.62	1798.00	9136.00	29500	20230418	-30.51	13150	20221013	55.89	29500	-30.51	20230418	14000	46.43	20230103	29500	-30.51	20230418	13150	55.89	20221013	7.70	N	091580	500	69 억	385954	N	N	0	N	N
104	20230713	100638	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20450	-50	5	-0.24	3745432150	181365	36.02	20850	20950	20400	26650	14350	20500	20651.37	2.83	0	-39390	21220	20860	20390	20030	19560	21040	20210	69	6150	500	15170	50	1	13628219	2787	11.37	2.24	12	1.33	1798.00	9136.00	29500	20230418	-30.68	13150	20221013	55.51	29500	-30.68	20230418	14000	46.07	20230103	29500	-30.68	20230418	13150	55.51	20221013	7.70	N	091580	500	69 억	385954	N	N	0	N	N
105	20230713	090615	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20600	100	2	0.49	1429923550	68752	13.65	20850	20950	20600	26650	14350	20500	20798.37	2.83	0	-28061	21220	20860	20390	20030	19560	21040	20210	69	6150	500	15170	50	1	13628219	2807	11.46	2.25	12	0.50	1798.00	9136.00	29500	20230418	-30.17	13150	20221013	56.65	29500	-30.17	20230418	14000	47.14	20230103	29500	-30.17	20230418	13150	56.65	20221013	7.70	N	091580	500	69 억	385954	N	N	0	N	N
106	20230712	160636	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20500	600	2	3.02	10224212680	499540	291.74	19920	20750	19920	25850	13930	19900	20467.23	2.60	-123	39156	20406	20152	19946	19692	19486	20280	19820	69	5960	500	14720	50	1	13628219	2794	11.40	2.24	12	3.67	1798.00	9136.00	29500	20230418	-30.51	13150	20221013	55.89	29500	-30.51	20230418	14000	46.43	20230103	29500	-30.51	20230418	13150	55.89	20221013	7.82	N	091580	500	69 억	353920	N	N	319	N	N
107	20230712	150632	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20400	500	2	2.51	9862155830	481867	281.42	19920	20750	19920	25850	13930	19900	20466.55	2.60	-123	37586	20406	20152	19946	19692	19486	20280	19820	69	5960	500	14720	50	1	13628219	2780	11.35	2.23	12	3.54	1798.00	9136.00	29500	20230418	-30.85	13150	20221013	55.13	29500	-30.85	20230418	14000	45.71	20230103	29500	-30.85	20230418	13150	55.13	20221013	7.82	N	091580	500	69 억	353920	N	N	319	N	N
108	20230712	140631	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20550	650	2	3.27	9093287030	444250	259.45	19920	20750	19920	25850	13930	19900	20468.85	2.60	-123	34567	20406	20152	19946	19692	19486	20280	19820	69	5960	500	14720	50	1	13628219	2801	11.43	2.25	12	3.26	1798.00	9136.00	29500	20230418	-30.34	13150	20221013	56.27	29500	-30.34	20230418	14000	46.79	20230103	29500	-30.34	20230418	13150	56.27	20221013	7.82	N	091580	500	69 억	353920	N	N	319	N	N
109	20230712	130633	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20400	500	2	2.51	8282613580	404789	236.41	19920	20750	19920	25850	13930	19900	20461.56	2.60	-123	38280	20406	20152	19946	19692	19486	20280	19820	69	5960	500	14720	50	1	13628219	2780	11.35	2.23	12	2.97	1798.00	9136.00	29500	20230418	-30.85	13150	20221013	55.13	29500	-30.85	20230418	14000	45.71	20230103	29500	-30.85	20230418	13150	55.13	20221013	7.82	N	091580	500	69 억	353920	N	N	319	N	N
110	20230712	120634	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20550	650	2	3.27	7733309430	377934	220.72	19920	20750	19920	25850	13930	19900	20462.06	2.60	-123	44178	20406	20152	19946	19692	19486	20280	19820	69	5960	500	14720	50	1	13628219	2801	11.43	2.25	12	2.77	1798.00	9136.00	29500	20230418	-30.34	13150	20221013	56.27	29500	-30.34	20230418	14000	46.79	20230103	29500	-30.34	20230418	13150	56.27	20221013	7.82	N	091580	500	69 억	353920	N	N	319	N	N
111	20230712	110633	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20650	750	2	3.77	6368718680	311693	182.04	19920	20750	19920	25850	13930	19900	20432.67	2.60	-123	54573	20406	20152	19946	19692	19486	20280	19820	69	5960	500	14720	50	1	13628219	2814	11.48	2.26	12	2.29	1798.00	9136.00	29500	20230418	-30.00	13150	20221013	57.03	29500	-30.00	20230418	14000	47.50	20230103	29500	-30.00	20230418	13150	57.03	20221013	7.82	N	091580	500	69 억	353920	N	N	319	N	N
112	20230712	100634	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20550	650	2	3.27	3906852480	191949	112.10	19920	20650	19920	25850	13930	19900	20353.60	2.60	-123	44678	20406	20152	19946	19692	19486	20280	19820	69	5960	500	14720	50	1	13628219	2801	11.43	2.25	12	1.41	1798.00	9136.00	29500	20230418	-30.34	13150	20221013	56.27	29500	-30.34	20230418	14000	46.79	20230103	29500	-30.34	20230418	13150	56.27	20221013	7.82	N	091580	500	69 억	353920	N	N	319	N	N
113	20230712	090636	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20150	250	2	1.26	208822330	10396	6.07	19920	20200	19920	25850	13930	19900	20086.80	2.60	-123	-169	20406	20152	19946	19692	19486	20280	19820	69	5960	500	14720	50	1	13628219	2746	11.21	2.21	12	0.08	1798.00	9136.00	29500	20230418	-31.69	13150	20221013	53.23	29500	-31.69	20230418	14000	43.93	20230103	29500	-31.69	20230418	13150	53.23	20221013	7.82	N	091580	500	69 억	353920	N	N	319	N	N
114	20230711	160625	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19900	310	2	1.58	3399878920	170364	78.62	19740	20200	19740	25450	13720	19590	19956.60	2.37	249	20681	20563	20076	19513	19026	18463	20320	19270	69	5865	500	14490	10	1	13628219	2712	11.07	2.18	12	1.25	1798.00	9136.00	29500	20230418	-32.54	13150	20221013	51.33	29500	-32.54	20230418	14000	42.14	20230103	29500	-32.54	20230418	13150	51.33	20221013	7.84	N	091580	500	69 억	322657	N	N	319	N	N
115	20230711	150625	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19920	330	2	1.68	3206496550	160649	74.14	19740	20200	19740	25450	13720	19590	19959.64	2.37	249	20482	20563	20076	19513	19026	18463	20320	19270	69	5865	500	14490	10	1	13628219	2715	11.08	2.18	12	1.18	1798.00	9136.00	29500	20230418	-32.47	13150	20221013	51.48	29500	-32.47	20230418	14000	42.29	20230103	29500	-32.47	20230418	13150	51.48	20221013	7.84	N	091580	500	69 억	322657	N	N	594	N	N
116	20230711	140620	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19850	260	2	1.33	2898907450	145152	66.99	19740	20200	19740	25450	13720	19590	19971.53	2.37	249	20048	20563	20076	19513	19026	18463	20320	19270	69	5865	500	14490	10	1	13628219	2705	11.04	2.17	12	1.07	1798.00	9136.00	29500	20230418	-32.71	13150	20221013	50.95	29500	-32.71	20230418	14000	41.79	20230103	29500	-32.71	20230418	13150	50.95	20221013	7.84	N	091580	500	69 억	322657	N	N	594	N	N
117	20230711	130613	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20000	410	2	2.09	2529765310	126646	58.45	19740	20200	19740	25450	13720	19590	19975.09	2.37	249	24358	20563	20076	19513	19026	18463	20320	19270	69	5865	500	14490	50	1	13628219	2726	11.12	2.19	12	0.93	1798.00	9136.00	29500	20230418	-32.20	13150	20221013	52.09	29500	-32.20	20230418	14000	42.86	20230103	29500	-32.20	20230418	13150	52.09	20221013	7.84	N	091580	500	69 억	322657	N	N	594	N	N
118	20230711	120628	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19920	330	2	1.68	2103934730	105341	48.61	19740	20200	19740	25450	13720	19590	19972.61	2.37	249	16953	20563	20076	19513	19026	18463	20320	19270	69	5865	500	14490	10	1	13628219	2715	11.08	2.18	12	0.77	1798.00	9136.00	29500	20230418	-32.47	13150	20221013	51.48	29500	-32.47	20230418	14000	42.29	20230103	29500	-32.47	20230418	13150	51.48	20221013	7.84	N	091580	500	69 억	322657	N	N	594	N	N
119	20230711	110631	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19850	260	2	1.33	1879767050	94097	43.42	19740	20200	19740	25450	13720	19590	19976.91	2.37	249	16756	20563	20076	19513	19026	18463	20320	19270	69	5865	500	14490	10	1	13628219	2705	11.04	2.17	12	0.69	1798.00	9136.00	29500	20230418	-32.71	13150	20221013	50.95	29500	-32.71	20230418	14000	41.79	20230103	29500	-32.71	20230418	13150	50.95	20221013	7.84	N	091580	500	69 억	322657	N	N	594	N	N
120	20230711	100628	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20050	460	2	2.35	1397193780	69903	32.26	19740	20200	19740	25450	13720	19590	19987.61	2.37	249	18079	20563	20076	19513	19026	18463	20320	19270	69	5865	500	14490	50	1	13628219	2732	11.15	2.19	12	0.51	1798.00	9136.00	29500	20230418	-32.03	13150	20221013	52.47	29500	-32.03	20230418	14000	43.21	20230103	29500	-32.03	20230418	13150	52.47	20221013	7.84	N	091580	500	69 억	322657	N	N	594	N	N
121	20230711	090628	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19820	230	2	1.17	194361110	9792	4.52	19740	19990	19740	25450	13720	19590	19848.97	2.37	249	-3991	20563	20076	19513	19026	18463	20320	19270	69	5865	500	14490	10	1	13628219	2701	11.02	2.17	12	0.07	1798.00	9136.00	29500	20230418	-32.81	13150	20221013	50.72	29500	-32.81	20230418	14000	41.57	20230103	29500	-32.81	20230418	13150	50.72	20221013	7.84	N	091580	500	69 억	322657	N	N	594	N	N
122	20230710	160624	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19590	70	2	0.36	4218911240	215620	144.32	19520	20000	18950	25350	13670	19520	19566.40	2.12	574	27929	20333	19926	19693	19286	19053	19810	19170	69	5840	500	14440	10	1	13628219	2670	10.90	2.14	12	1.58	1798.00	9136.00	29500	20230418	-33.59	13150	20221013	48.97	29500	-33.59	20230418	14000	39.93	20230103	29500	-33.59	20230418	13150	48.97	20221013	7.99	N	091580	500	69 억	288241	N	N	594	N	N
123	20230710	150624	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19660	140	2	0.72	3975657870	203174	135.99	19520	20000	18950	25350	13670	19520	19567.75	2.12	574	22926	20333	19926	19693	19286	19053	19810	19170	69	5840	500	14440	10	1	13628219	2679	10.93	2.15	12	1.49	1798.00	9136.00	29500	20230418	-33.36	13150	20221013	49.51	29500	-33.36	20230418	14000	40.43	20230103	29500	-33.36	20230418	13150	49.51	20221013	7.99	N	091580	500	69 억	288241	N	N	329	N	N
124	20230710	140618	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19930	410	2	2.10	3369509460	172622	115.54	19520	19980	18950	25350	13670	19520	19519.58	2.12	574	27710	20333	19926	19693	19286	19053	19810	19170	69	5840	500	14440	10	1	13628219	2716	11.08	2.18	12	1.27	1798.00	9136.00	29500	20230418	-32.44	13150	20221013	51.56	29500	-32.44	20230418	14000	42.36	20230103	29500	-32.44	20230418	13150	51.56	20221013	7.99	N	091580	500	69 억	288241	N	N	329	N	N
125	20230710	130611	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19880	360	2	1.84	2945909870	151373	101.32	19520	19980	18950	25350	13670	19520	19461.26	2.12	574	25654	20333	19926	19693	19286	19053	19810	19170	69	5840	500	14440	10	1	13628219	2709	11.06	2.18	12	1.11	1798.00	9136.00	29500	20230418	-32.61	13150	20221013	51.18	29500	-32.61	20230418	14000	42.00	20230103	29500	-32.61	20230418	13150	51.18	20221013	7.99	N	091580	500	69 억	288241	N	N	329	N	N
126	20230710	120624	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19760	240	2	1.23	2385111320	123139	82.42	19520	19770	18950	25350	13670	19520	19369.25	2.12	574	22418	20333	19926	19693	19286	19053	19810	19170	69	5840	500	14440	10	1	13628219	2693	10.99	2.16	12	0.90	1798.00	9136.00	29500	20230418	-33.02	13150	20221013	50.27	29500	-33.02	20230418	14000	41.14	20230103	29500	-33.02	20230418	13150	50.27	20221013	7.99	N	091580	500	69 억	288241	N	N	329	N	N
127	20230710	110624	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19520	0	3	0.00	1824812770	94712	63.39	19520	19740	18950	25350	13670	19520	19266.95	2.12	574	9697	20333	19926	19693	19286	19053	19810	19170	69	5840	500	14440	10	1	13628219	2660	10.86	2.14	12	0.69	1798.00	9136.00	29500	20230418	-33.83	13150	20221013	48.44	29500	-33.83	20230418	14000	39.43	20230103	29500	-33.83	20230418	13150	48.44	20221013	7.99	N	091580	500	69 억	288241	N	N	329	N	N
128	20230710	100625	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19300	-220	5	-1.13	1242216950	64909	43.45	19520	19570	18950	25350	13670	19520	19137.79	2.12	574	-389	20333	19926	19693	19286	19053	19810	19170	69	5840	500	14440	10	1	13628219	2630	10.73	2.11	12	0.48	1798.00	9136.00	29500	20230418	-34.58	13150	20221013	46.77	29500	-34.58	20230418	14000	37.86	20230103	29500	-34.58	20230418	13150	46.77	20221013	7.99	N	091580	500	69 억	288241	N	N	329	N	N
129	20230710	090619	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19170	-350	5	-1.79	225808660	11664	7.81	19520	19570	19130	25350	13670	19520	19359.38	2.12	574	-6449	20333	19926	19693	19286	19053	19810	19170	69	5840	500	14440	10	1	13628219	2613	10.66	2.10	12	0.09	1798.00	9136.00	29500	20230418	-35.02	13150	20221013	45.78	29500	-35.02	20230418	14000	36.93	20230103	29500	-35.02	20230418	13150	45.78	20221013	7.99	N	091580	500	69 억	288241	N	N	329	N	N
130	20230707	160616	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19520	-210	5	-1.06	2893033700	146460	79.40	19700	20100	19460	25600	13820	19730	19753.12	2.14	375	-423	20516	20122	19906	19512	19296	20015	19405	69	5890	500	14600	10	1	13628219	2660	10.86	2.14	12	1.07	1798.00	9136.00	29500	20230418	-33.83	13150	20221013	48.44	29500	-33.83	20230418	14000	39.43	20230103	29500	-33.83	20230418	13150	48.44	20221013	8.13	N	091580	500	69 억	291921	N	N	329	N	N
131	20230707	150617	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19600	-130	5	-0.66	2684765890	135804	73.63	19700	20100	19460	25600	13820	19730	19769.42	2.14	375	-3564	20516	20122	19906	19512	19296	20015	19405	69	5890	500	14600	10	1	13628219	2671	10.90	2.15	12	1.00	1798.00	9136.00	29500	20230418	-33.56	13150	20221013	49.05	29500	-33.56	20230418	14000	40.00	20230103	29500	-33.56	20230418	13150	49.05	20221013	8.13	N	091580	500	69 억	291921	N	N	1346	N	N
132	20230707	140628	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19530	-200	5	-1.01	2503972660	126580	68.62	19700	20100	19460	25600	13820	19730	19781.74	2.14	375	-2409	20516	20122	19906	19512	19296	20015	19405	69	5890	500	14600	10	1	13628219	2662	10.86	2.14	12	0.93	1798.00	9136.00	29500	20230418	-33.80	13150	20221013	48.52	29500	-33.80	20230418	14000	39.50	20230103	29500	-33.80	20230418	13150	48.52	20221013	8.13	N	091580	500	69 억	291921	N	N	1346	N	N
133	20230707	130622	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19540	-190	5	-0.96	2255737570	113856	61.73	19700	20100	19530	25600	13820	19730	19812.20	2.14	375	-2140	20516	20122	19906	19512	19296	20015	19405	69	5890	500	14600	10	1	13628219	2663	10.87	2.14	12	0.84	1798.00	9136.00	29500	20230418	-33.76	13150	20221013	48.59	29500	-33.76	20230418	14000	39.57	20230103	29500	-33.76	20230418	13150	48.59	20221013	8.13	N	091580	500	69 억	291921	N	N	1346	N	N
134	20230707	120622	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19670	-60	5	-0.30	1918060600	96658	52.40	19700	20100	19550	25600	13820	19730	19843.79	2.14	375	1585	20516	20122	19906	19512	19296	20015	19405	69	5890	500	14600	10	1	13628219	2681	10.94	2.15	12	0.71	1798.00	9136.00	29500	20230418	-33.32	13150	20221013	49.58	29500	-33.32	20230418	14000	40.50	20230103	29500	-33.32	20230418	13150	49.58	20221013	8.13	N	091580	500	69 억	291921	N	N	1346	N	N
135	20230707	110624	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19800	70	2	0.35	1672059630	84171	45.63	19700	20100	19550	25600	13820	19730	19865.03	2.14	375	4202	20516	20122	19906	19512	19296	20015	19405	69	5890	500	14600	10	1	13628219	2698	11.01	2.17	12	0.62	1798.00	9136.00	29500	20230418	-32.88	13150	20221013	50.57	29500	-32.88	20230418	14000	41.43	20230103	29500	-32.88	20230418	13150	50.57	20221013	8.13	N	091580	500	69 억	291921	N	N	1346	N	N
136	20230707	100617	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19790	60	2	0.30	1272343090	63970	34.68	19700	20100	19550	25600	13820	19730	19889.69	2.14	375	9224	20516	20122	19906	19512	19296	20015	19405	69	5890	500	14600	10	1	13628219	2697	11.01	2.17	12	0.47	1798.00	9136.00	29500	20230418	-32.92	13150	20221013	50.49	29500	-32.92	20230418	14000	41.36	20230103	29500	-32.92	20230418	13150	50.49	20221013	8.13	N	091580	500	69 억	291921	N	N	1346	N	N
137	20230707	090618	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19930	200	2	1.01	224608090	11443	6.20	19700	19930	19550	25600	13820	19730	19628.42	2.14	375	7949	20516	20122	19906	19512	19296	20015	19405	69	5890	500	14600	10	1	13628219	2716	11.08	2.18	12	0.08	1798.00	9136.00	29500	20230418	-32.44	13150	20221013	51.56	29500	-32.44	20230418	14000	42.36	20230103	29500	-32.44	20230418	13150	51.56	20221013	8.13	N	091580	500	69 억	291921	N	N	1346	N	N
138	20230706	160618	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19730	-320	5	-1.60	3642149710	182566	118.77	20300	20300	19690	26050	14050	20050	19949.90	2.17	-202	-6657	20510	20280	20120	19890	19730	20395	20005	69	6000	500	14830	10	1	13628219	2689	10.97	2.16	12	1.34	1798.00	9136.00	29500	20230418	-33.12	13150	20221013	50.04	29500	-33.12	20230418	14000	40.93	20230103	29500	-33.12	20230418	13150	50.04	20221013	8.16	N	091580	500	69 억	295843	N	N	1346	N	N
139	20230706	150619	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19750	-300	5	-1.50	3472991400	174005	113.20	20300	20300	19690	26050	14050	20050	19959.15	2.17	-202	-7320	20510	20280	20120	19890	19730	20395	20005	69	6000	500	14830	10	1	13628219	2692	10.98	2.16	12	1.28	1798.00	9136.00	29500	20230418	-33.05	13150	20221013	50.19	29500	-33.05	20230418	14000	41.07	20230103	29500	-33.05	20230418	13150	50.19	20221013	8.16	N	091580	500	69 억	295843	N	N	302	N	N
140	20230706	140619	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19990	-60	5	-0.30	3124458720	156480	101.80	20300	20300	19690	26050	14050	20050	19967.14	2.17	-202	-4693	20510	20280	20120	19890	19730	20395	20005	69	6000	500	14830	10	1	13628219	2724	11.12	2.19	12	1.15	1798.00	9136.00	29500	20230418	-32.24	13150	20221013	52.02	29500	-32.24	20230418	14000	42.79	20230103	29500	-32.24	20230418	13150	52.02	20221013	8.16	N	091580	500	69 억	295843	N	N	302	N	N
141	20230706	130619	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19730	-320	5	-1.60	2563370240	128132	83.35	20300	20300	19710	26050	14050	20050	20005.70	2.17	-202	-9010	20510	20280	20120	19890	19730	20395	20005	69	6000	500	14830	10	1	13628219	2689	10.97	2.16	12	0.94	1798.00	9136.00	29500	20230418	-33.12	13150	20221013	50.04	29500	-33.12	20230418	14000	40.93	20230103	29500	-33.12	20230418	13150	50.04	20221013	8.16	N	091580	500	69 억	295843	N	N	302	N	N
142	20230706	120616	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20000	-50	5	-0.25	1656976350	82483	53.66	20300	20300	19950	26050	14050	20050	20088.70	2.17	-202	-966	20510	20280	20120	19890	19730	20395	20005	69	6000	500	14830	50	1	13628219	2726	11.12	2.19	12	0.61	1798.00	9136.00	29500	20230418	-32.20	13150	20221013	52.09	29500	-32.20	20230418	14000	42.86	20230103	29500	-32.20	20230418	13150	52.09	20221013	8.16	N	091580	500	69 억	295843	N	N	302	N	N
143	20230706	110622	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20050	0	3	0.00	1438446000	71586	46.57	20300	20300	19950	26050	14050	20050	20093.96	2.17	-202	-273	20510	20280	20120	19890	19730	20395	20005	69	6000	500	14830	50	1	13628219	2732	11.15	2.19	12	0.53	1798.00	9136.00	29500	20230418	-32.03	13150	20221013	52.47	29500	-32.03	20230418	14000	43.21	20230103	29500	-32.03	20230418	13150	52.47	20221013	8.16	N	091580	500	69 억	295843	N	N	302	N	N
144	20230706	100617	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20050	0	3	0.00	1078543270	53601	34.87	20300	20300	19950	26050	14050	20050	20121.70	2.17	-202	-3047	20510	20280	20120	19890	19730	20395	20005	69	6000	500	14830	50	1	13628219	2732	11.15	2.19	12	0.39	1798.00	9136.00	29500	20230418	-32.03	13150	20221013	52.47	29500	-32.03	20230418	14000	43.21	20230103	29500	-32.03	20230418	13150	52.47	20221013	8.16	N	091580	500	69 억	295843	N	N	302	N	N
145	20230706	090617	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19960	-90	5	-0.45	282694660	14069	9.15	20300	20300	19950	26050	14050	20050	20093.44	2.17	-202	-6004	20510	20280	20120	19890	19730	20395	20005	69	6000	500	14830	10	1	13628219	2720	11.10	2.18	12	0.10	1798.00	9136.00	29500	20230418	-32.34	13150	20221013	51.79	29500	-32.34	20230418	14000	42.57	20230103	29500	-32.34	20230418	13150	51.79	20221013	8.16	N	091580	500	69 억	295843	N	N	302	N	N
146	20230705	160615	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20050	100	2	0.50	3049026580	151568	51.57	19960	20350	19960	25900	13970	19950	20116.76	2.04	284	17458	20843	20396	19953	19506	19063	20620	19730	69	5965	500	14760	50	1	13628219	2732	11.15	2.19	12	1.11	1798.00	9136.00	29500	20230418	-32.03	13150	20221013	52.47	29500	-32.03	20230418	14000	43.21	20230103	29500	-32.03	20230418	13150	52.47	20221013	8.32	N	091580	500	69 억	277505	N	N	302	N	N
147	20230705	150614	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20000	50	2	0.25	2941666080	146211	49.75	19960	20350	19960	25900	13970	19950	20119.32	2.04	284	18067	20843	20396	19953	19506	19063	20620	19730	69	5965	500	14760	50	1	13628219	2726	11.12	2.19	12	1.07	1798.00	9136.00	29500	20230418	-32.20	13150	20221013	52.09	29500	-32.20	20230418	14000	42.86	20230103	29500	-32.20	20230418	13150	52.09	20221013	8.32	N	091580	500	69 억	277505	N	N	1178	N	N
148	20230705	140607	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20000	50	2	0.25	2640890170	131175	44.63	19960	20350	19960	25900	13970	19950	20132.57	2.04	284	18235	20843	20396	19953	19506	19063	20620	19730	69	5965	500	14760	50	1	13628219	2726	11.12	2.19	12	0.96	1798.00	9136.00	29500	20230418	-32.20	13150	20221013	52.09	29500	-32.20	20230418	14000	42.86	20230103	29500	-32.20	20230418	13150	52.09	20221013	8.32	N	091580	500	69 억	277505	N	N	1178	N	N
149	20230705	130608	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20050	100	2	0.50	2503823870	124340	42.31	19960	20350	19960	25900	13970	19950	20136.91	2.04	284	18180	20843	20396	19953	19506	19063	20620	19730	69	5965	500	14760	50	1	13628219	2732	11.15	2.19	12	0.91	1798.00	9136.00	29500	20230418	-32.03	13150	20221013	52.47	29500	-32.03	20230418	14000	43.21	20230103	29500	-32.03	20230418	13150	52.47	20221013	8.32	N	091580	500	69 억	277505	N	N	1178	N	N
150	20230705	120607	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20050	100	2	0.50	2225532290	110432	37.58	19960	20350	19960	25900	13970	19950	20152.97	2.04	284	12114	20843	20396	19953	19506	19063	20620	19730	69	5965	500	14760	50	1	13628219	2732	11.15	2.19	12	0.81	1798.00	9136.00	29500	20230418	-32.03	13150	20221013	52.47	29500	-32.03	20230418	14000	43.21	20230103	29500	-32.03	20230418	13150	52.47	20221013	8.32	N	091580	500	69 억	277505	N	N	1178	N	N
151	20230705	110613	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20100	150	2	0.75	1841869760	91300	31.07	19960	20350	19960	25900	13970	19950	20173.82	2.04	284	12265	20843	20396	19953	19506	19063	20620	19730	69	5965	500	14760	50	1	13628219	2739	11.18	2.20	12	0.67	1798.00	9136.00	29500	20230418	-31.86	13150	20221013	52.85	29500	-31.86	20230418	14000	43.57	20230103	29500	-31.86	20230418	13150	52.85	20221013	8.32	N	091580	500	69 억	277505	N	N	1178	N	N
152	20230705	100609	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20300	350	2	1.75	1297397060	64363	21.90	19960	20350	19960	25900	13970	19950	20157.50	2.04	284	13145	20843	20396	19953	19506	19063	20620	19730	69	5965	500	14760	50	1	13628219	2767	11.29	2.22	12	0.47	1798.00	9136.00	29500	20230418	-31.19	13150	20221013	54.37	29500	-31.19	20230418	14000	45.00	20230103	29500	-31.19	20230418	13150	54.37	20221013	8.32	N	091580	500	69 억	277505	N	N	1178	N	N
153	20230705	090608	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20100	150	2	0.75	90495040	4516	1.54	19960	20100	19960	25900	13970	19950	20038.76	2.04	284	353	20843	20396	19953	19506	19063	20620	19730	69	5965	500	14760	50	1	13628219	2739	11.18	2.20	12	0.03	1798.00	9136.00	29500	20230418	-31.86	13150	20221013	52.85	29500	-31.86	20230418	14000	43.57	20230103	29500	-31.86	20230418	13150	52.85	20221013	8.32	N	091580	500	69 억	277505	N	N	1178	N	N
154	20230704	160606	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19950	350	2	1.79	5855342970	292656	129.65	19800	20400	19510	25450	13720	19600	20007.72	2.28	0	-34078	20080	19840	19410	19170	18740	19960	19290	69	5865	500	14500	10	1	13628219	2719	11.10	2.18	12	2.15	1798.00	9136.00	29500	20230418	-32.37	13150	20221013	51.71	29500	-32.37	20230418	14000	42.50	20230103	29500	-32.37	20230418	13150	51.71	20221013	8.39	N	091580	500	69 억	310344	N	N	1178	N	N
155	20230704	150559	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20000	400	2	2.04	5599817090	279860	123.98	19800	20400	19510	25450	13720	19600	20009.35	2.28	0	-33221	20080	19840	19410	19170	18740	19960	19290	69	5865	500	14500	50	1	13628219	2726	11.12	2.19	12	2.05	1798.00	9136.00	29500	20230418	-32.20	13150	20221013	52.09	29500	-32.20	20230418	14000	42.86	20230103	29500	-32.20	20230418	13150	52.09	20221013	8.39	N	091580	500	69 억	310344	N	N	4136	N	N
156	20230704	140604	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	20050	450	2	2.30	5277708870	263764	116.85	19800	20400	19510	25450	13720	19600	20009.21	2.28	0	-35314	20080	19840	19410	19170	18740	19960	19290	69	5865	500	14500	50	1	13628219	2732	11.15	2.19	12	1.94	1798.00	9136.00	29500	20230418	-32.03	13150	20221013	52.47	29500	-32.03	20230418	14000	43.21	20230103	29500	-32.03	20230418	13150	52.47	20221013	8.39	N	091580	500	69 억	310344	N	N	4136	N	N
157	20230704	130556	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19980	380	2	1.94	5037869080	251778	111.54	19800	20400	19510	25450	13720	19600	20009.17	2.28	0	-35837	20080	19840	19410	19170	18740	19960	19290	69	5865	500	14500	10	1	13628219	2723	11.11	2.19	12	1.85	1798.00	9136.00	29500	20230418	-32.27	13150	20221013	51.94	29500	-32.27	20230418	14000	42.71	20230103	29500	-32.27	20230418	13150	51.94	20221013	8.39	N	091580	500	69 억	310344	N	N	4136	N	N
158	20230704	120602	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19790	190	2	0.97	4480103000	223849	99.17	19800	20400	19510	25450	13720	19600	20013.95	2.28	0	-34309	20080	19840	19410	19170	18740	19960	19290	69	5865	500	14500	10	1	13628219	2697	11.01	2.17	12	1.64	1798.00	9136.00	29500	20230418	-32.92	13150	20221013	50.49	29500	-32.92	20230418	14000	41.36	20230103	29500	-32.92	20230418	13150	50.49	20221013	8.39	N	091580	500	69 억	310344	N	N	4136	N	N
159	20230704	110557	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19760	160	2	0.82	4255820960	212514	94.15	19800	20400	19510	25450	13720	19600	20026.07	2.28	0	-30766	20080	19840	19410	19170	18740	19960	19290	69	5865	500	14500	10	1	13628219	2693	10.99	2.16	12	1.56	1798.00	9136.00	29500	20230418	-33.02	13150	20221013	50.27	29500	-33.02	20230418	14000	41.14	20230103	29500	-33.02	20230418	13150	50.27	20221013	8.39	N	091580	500	69 억	310344	N	N	4136	N	N
160	20230704	100555	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19980	380	2	1.94	3390470280	168989	74.87	19800	20400	19510	25450	13720	19600	20063.26	2.28	0	-17627	20080	19840	19410	19170	18740	19960	19290	69	5865	500	14500	10	1	13628219	2723	11.11	2.19	12	1.24	1798.00	9136.00	29500	20230418	-32.27	13150	20221013	51.94	29500	-32.27	20230418	14000	42.71	20230103	29500	-32.27	20230418	13150	51.94	20221013	8.39	N	091580	500	69 억	310344	N	N	4136	N	N
161	20230704	090555	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19510	-90	5	-0.46	367202380	18637	8.26	19800	19820	19510	25450	13720	19600	19702.87	2.28	0	-5903	20080	19840	19410	19170	18740	19960	19290	69	5865	500	14500	10	1	13628219	2659	10.85	2.14	12	0.14	1798.00	9136.00	29500	20230418	-33.86	13150	20221013	48.37	29500	-33.86	20230418	14000	39.36	20230103	29500	-33.86	20230418	13150	48.37	20221013	8.39	N	091580	500	69 억	310344	N	N	4136	N	N
162	20230703	160549	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19600	800	2	4.26	4331963120	223091	175.32	19000	19650	18980	24400	13160	18800	19417.16	2.17	-164	21807	19186	18992	18626	18432	18066	19090	18530	69	5620	500	13910	10	1	13628219	2671	10.90	2.15	12	1.64	1798.00	9136.00	29500	20230418	-33.56	13150	20221013	49.05	29500	-33.56	20230418	14000	40.00	20230103	29500	-33.56	20230418	13150	49.05	20221013	8.48	N	091580	500	69 억	295544	N	N	4136	N	N
163	20230703	150554	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19590	790	2	4.20	4025903820	207468	163.04	19000	19650	18980	24400	13160	18800	19404.94	2.17	-164	17570	19186	18992	18626	18432	18066	19090	18530	69	5620	500	13910	10	1	13628219	2670	10.90	2.14	12	1.52	1798.00	9136.00	29500	20230418	-33.59	13150	20221013	48.97	29500	-33.59	20230418	14000	39.93	20230103	29500	-33.59	20230418	13150	48.97	20221013	8.48	N	091580	500	69 억	295544	N	N	0	N	N
164	20230703	140554	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19530	730	2	3.88	3456802810	178280	140.11	19000	19650	18980	24400	13160	18800	19389.74	2.17	-164	23856	19186	18992	18626	18432	18066	19090	18530	69	5620	500	13910	10	1	13628219	2662	10.86	2.14	12	1.31	1798.00	9136.00	29500	20230418	-33.80	13150	20221013	48.52	29500	-33.80	20230418	14000	39.50	20230103	29500	-33.80	20230418	13150	48.52	20221013	8.48	N	091580	500	69 억	295544	N	N	0	N	N
165	20230703	130549	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19530	730	2	3.88	2954556870	152627	119.95	19000	19600	18980	24400	13160	18800	19358.02	2.17	-164	21376	19186	18992	18626	18432	18066	19090	18530	69	5620	500	13910	10	1	13628219	2662	10.86	2.14	12	1.12	1798.00	9136.00	29500	20230418	-33.80	13150	20221013	48.52	29500	-33.80	20230418	14000	39.50	20230103	29500	-33.80	20230418	13150	48.52	20221013	8.48	N	091580	500	69 억	295544	N	N	0	N	N
166	20230703	120557	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19500	700	2	3.72	2715434190	140372	110.32	19000	19600	18980	24400	13160	18800	19344.56	2.17	-164	18552	19186	18992	18626	18432	18066	19090	18530	69	5620	500	13910	10	1	13628219	2658	10.85	2.13	12	1.03	1798.00	9136.00	29500	20230418	-33.90	13150	20221013	48.29	29500	-33.90	20230418	14000	39.29	20230103	29500	-33.90	20230418	13150	48.29	20221013	8.48	N	091580	500	69 억	295544	N	N	0	N	N
167	20230703	110551	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19560	760	2	4.04	2417955260	125128	98.34	19000	19600	18980	24400	13160	18800	19323.85	2.17	-164	21016	19186	18992	18626	18432	18066	19090	18530	69	5620	500	13910	10	1	13628219	2666	10.88	2.14	12	0.92	1798.00	9136.00	29500	20230418	-33.69	13150	20221013	48.75	29500	-33.69	20230418	14000	39.71	20230103	29500	-33.69	20230418	13150	48.75	20221013	8.48	N	091580	500	69 억	295544	N	N	0	N	N
168	20230703	100542	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19400	600	2	3.19	1618024590	84080	66.08	19000	19400	18980	24400	13160	18800	19243.87	2.17	-164	22835	19186	18992	18626	18432	18066	19090	18530	69	5620	500	13910	10	1	13628219	2644	10.79	2.12	12	0.62	1798.00	9136.00	29500	20230418	-34.24	13150	20221013	47.53	29500	-34.24	20230418	14000	38.57	20230103	29500	-34.24	20230418	13150	47.53	20221013	8.48	N	091580	500	69 억	295544	N	N	0	N	N
169	20230703	090548	55	50.00	KOSDAQ	IT부품	N	N	N	Y	50	N	19150	350	2	1.86	346925540	18168	14.28	19000	19240	18980	24400	13160	18800	19095.42	2.17	-164	2470	19186	18992	18626	18432	18066	19090	18530	69	5620	500	13910	10	1	13628219	2610	10.65	2.10	12	0.13	1798.00	9136.00	29500	20230418	-35.08	13150	20221013	45.63	29500	-35.08	20230418	14000	36.79	20230103	29500	-35.08	20230418	13150	45.63	20221013	8.48	N	091580	500	69 억	295544	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History