KissMeData/027040/price/prices-20230701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160354	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	498	9	2	1.84	75227317	146326	299.97	497	539	494	635	343	489	514.36	0.14	0	-8274	498	493	485	480	472	496	483	348	146	500	350	1	1	69588847	347	-3.34	0.64	12	0.21	-149.00	781.00	794	20220913	-37.28	454	20230727	9.69	665	-25.11	20230221	454	9.69	20230727	794	-37.28	20220913	454	9.69	20230727	0.21	N	027040	500	347 억	96535	N	N	N	N
3	20230731	150355	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	499	10	2	2.04	69617256	135037	276.82	497	539	494	635	343	489	515.54	0.14	0	-8274	498	493	485	480	472	496	483	348	146	500	350	1	1	69588847	347	-3.35	0.64	12	0.19	-149.00	781.00	794	20220913	-37.15	454	20230727	9.91	665	-24.96	20230221	454	9.91	20230727	794	-37.15	20220913	454	9.91	20230727	0.21	N	027040	500	347 억	96535	N	N	N	N
4	20230731	140354	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	500	11	2	2.25	69566815	134936	276.62	497	539	494	635	343	489	515.55	0.14	0	-8295	498	493	485	480	472	496	483	348	146	500	350	1	1	69588847	348	-3.36	0.64	12	0.19	-149.00	781.00	794	20220913	-37.03	454	20230727	10.13	665	-24.81	20230221	454	10.13	20230727	794	-37.03	20220913	454	10.13	20230727	0.21	N	027040	500	347 억	96535	N	N	N	N
5	20230731	130357	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	498	9	2	1.84	66420307	128626	263.68	497	539	494	635	343	489	516.38	0.14	0	-8372	498	493	485	480	472	496	483	348	146	500	350	1	1	69588847	347	-3.34	0.64	12	0.18	-149.00	781.00	794	20220913	-37.28	454	20230727	9.69	665	-25.11	20230221	454	9.69	20230727	794	-37.28	20220913	454	9.69	20230727	0.21	N	027040	500	347 억	96535	N	N	N	N
6	20230731	120359	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	494	5	2	1.02	64065113	123870	253.93	497	539	494	635	343	489	517.20	0.14	0	-8372	498	493	485	480	472	496	483	348	146	500	350	1	1	69588847	344	-3.32	0.63	12	0.18	-149.00	781.00	794	20220913	-37.78	454	20230727	8.81	665	-25.71	20230221	454	8.81	20230727	794	-37.78	20220913	454	8.81	20230727	0.21	N	027040	500	347 억	96535	N	N	N	N
7	20230731	110401	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	499	10	2	2.04	62299940	120304	246.62	497	539	494	635	343	489	517.85	0.14	0	-8374	498	493	485	480	472	496	483	348	146	500	350	1	1	69588847	347	-3.35	0.64	12	0.17	-149.00	781.00	794	20220913	-37.15	454	20230727	9.91	665	-24.96	20230221	454	9.91	20230727	794	-37.15	20220913	454	9.91	20230727	0.21	N	027040	500	347 억	96535	N	N	N	N
8	20230731	100359	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	504	15	2	3.07	58413682	112594	230.82	497	539	494	635	343	489	518.80	0.14	0	-8376	498	493	485	480	472	496	483	348	146	500	350	1	1	69588847	351	-3.38	0.65	12	0.16	-149.00	781.00	794	20220913	-36.52	454	20230727	11.01	665	-24.21	20230221	454	11.01	20230727	794	-36.52	20220913	454	11.01	20230727	0.21	N	027040	500	347 억	96535	N	N	N	N
9	20230731	090356	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	497	8	2	1.64	265895	535	1.10	497	497	497	635	343	489	497.00	0.14	0	0	498	493	485	480	472	496	483	348	146	500	350	1	1	69588847	346	-3.34	0.64	12	0.00	-149.00	781.00	794	20220913	-37.41	454	20230727	9.47	665	-25.26	20230221	454	9.47	20230727	794	-37.41	20220913	454	9.47	20230727	0.21	N	027040	500	347 억	96535	N	N	N	N
10	20230728	160357	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	489	4	2	0.82	22663171	46781	31.43	484	490	477	630	340	485	484.45	0.14	0	-811	512	498	476	462	440	505	469	348	145	500	340	1	1	69588847	340	-3.28	0.63	12	0.07	-149.00	781.00	794	20220913	-38.41	454	20230727	7.71	665	-26.47	20230221	454	7.71	20230727	794	-38.41	20220913	454	7.71	20230727	0.21	N	027040	500	347 억	97346	N	N	N	N
11	20230728	150356	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	485	0	3	0.00	19510106	40280	27.06	484	490	477	630	340	485	484.36	0.14	0	-814	512	498	476	462	440	505	469	348	145	500	340	1	1	69588847	338	-3.26	0.62	12	0.06	-149.00	781.00	794	20220913	-38.92	454	20230727	6.83	665	-27.07	20230221	454	6.83	20230727	794	-38.92	20220913	454	6.83	20230727	0.21	N	027040	500	347 억	97346	N	N	N	N
12	20230728	140356	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	485	0	3	0.00	12286985	25367	17.04	484	490	477	630	340	485	484.37	0.14	0	-1063	512	498	476	462	440	505	469	348	145	500	340	1	1	69588847	338	-3.26	0.62	12	0.04	-149.00	781.00	794	20220913	-38.92	454	20230727	6.83	665	-27.07	20230221	454	6.83	20230727	794	-38.92	20220913	454	6.83	20230727	0.21	N	027040	500	347 억	97346	N	N	N	N
13	20230728	130356	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	485	0	3	0.00	12087165	24955	16.76	484	490	477	630	340	485	484.36	0.14	0	-1063	512	498	476	462	440	505	469	348	145	500	340	1	1	69588847	338	-3.26	0.62	12	0.04	-149.00	781.00	794	20220913	-38.92	454	20230727	6.83	665	-27.07	20230221	454	6.83	20230727	794	-38.92	20220913	454	6.83	20230727	0.21	N	027040	500	347 억	97346	N	N	N	N
14	20230728	120353	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	485	0	3	0.00	9243469	19092	12.83	484	490	477	630	340	485	484.15	0.14	0	-1087	512	498	476	462	440	505	469	348	145	500	340	1	1	69588847	338	-3.26	0.62	12	0.03	-149.00	781.00	794	20220913	-38.92	454	20230727	6.83	665	-27.07	20230221	454	6.83	20230727	794	-38.92	20220913	454	6.83	20230727	0.21	N	027040	500	347 억	97346	N	N	N	N
15	20230728	110357	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	484	-1	5	-0.21	8109054	16753	11.25	484	490	477	630	340	485	484.04	0.14	0	-1097	512	498	476	462	440	505	469	348	145	500	340	1	1	69588847	337	-3.25	0.62	12	0.02	-149.00	781.00	794	20220913	-39.04	454	20230727	6.61	665	-27.22	20230221	454	6.61	20230727	794	-39.04	20220913	454	6.61	20230727	0.21	N	027040	500	347 억	97346	N	N	N	N
16	20230728	100355	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	485	0	3	0.00	3721347	7695	5.17	484	485	477	630	340	485	483.61	0.14	0	-1331	512	498	476	462	440	505	469	348	145	500	340	1	1	69588847	338	-3.26	0.62	12	0.01	-149.00	781.00	794	20220913	-38.92	454	20230727	6.83	665	-27.07	20230221	454	6.83	20230727	794	-38.92	20220913	454	6.83	20230727	0.21	N	027040	500	347 억	97346	N	N	N	N
17	20230728	090356	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	478	-7	5	-1.44	314909	659	0.44	484	484	477	630	340	485	477.86	0.14	0	-464	512	498	476	462	440	505	469	348	145	500	340	1	1	69588847	333	-3.21	0.61	12	0.00	-149.00	781.00	794	20220913	-39.80	454	20230727	5.29	665	-28.12	20230221	454	5.29	20230727	794	-39.80	20220913	454	5.29	20230727	0.21	N	027040	500	347 억	97346	N	N	N	N
18	20230727	160355	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	485	15	2	3.19	70992937	148857	88.33	454	490	454	611	329	470	476.92	0.13	-2754	4902	518	494	482	458	446	488	452	348	141	500	330	1	1	69588847	338	-3.26	0.62	12	0.21	-149.00	781.00	794	20220913	-38.92	454	20230727	6.83	665	-27.07	20230221	454	6.83	20230727	794	-38.92	20220913	454	6.83	20230727	0.26	N	027040	500	347 억	92444	N	N	N	N
19	20230727	150355	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	485	15	2	3.19	70489943	147820	87.71	454	490	454	611	329	470	476.86	0.13	-2754	4913	518	494	482	458	446	488	452	348	141	500	330	1	1	69588847	338	-3.26	0.62	12	0.21	-149.00	781.00	794	20220913	-38.92	454	20230727	6.83	665	-27.07	20230221	454	6.83	20230727	794	-38.92	20220913	454	6.83	20230727	0.26	N	027040	500	347 억	92444	N	N	N	N
20	20230727	140352	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	484	14	2	2.98	58085604	122268	72.55	454	487	454	611	329	470	475.07	0.13	-2754	4629	518	494	482	458	446	488	452	348	141	500	330	1	1	69588847	337	-3.25	0.62	12	0.18	-149.00	781.00	794	20220913	-39.04	454	20230727	6.61	665	-27.22	20230221	454	6.61	20230727	794	-39.04	20220913	454	6.61	20230727	0.26	N	027040	500	347 억	92444	N	N	N	N
21	20230727	130353	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	481	11	2	2.34	48011491	101279	60.10	454	483	454	611	329	470	474.05	0.13	-2754	4880	518	494	482	458	446	488	452	348	141	500	330	1	1	69588847	335	-3.23	0.62	12	0.15	-149.00	781.00	794	20220913	-39.42	454	20230727	5.95	665	-27.67	20230221	454	5.95	20230727	794	-39.42	20220913	454	5.95	20230727	0.26	N	027040	500	347 억	92444	N	N	N	N
22	20230727	120355	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	478	8	2	1.70	45518682	96054	57.00	454	483	454	611	329	470	473.89	0.13	-2754	5071	518	494	482	458	446	488	452	348	141	500	330	1	1	69588847	333	-3.21	0.61	12	0.14	-149.00	781.00	794	20220913	-39.80	454	20230727	5.29	665	-28.12	20230221	454	5.29	20230727	794	-39.80	20220913	454	5.29	20230727	0.26	N	027040	500	347 억	92444	N	N	N	N
23	20230727	110353	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	482	12	2	2.55	32276152	68373	40.57	454	483	454	611	329	470	472.06	0.13	-2754	5332	518	494	482	458	446	488	452	348	141	500	330	1	1	69588847	335	-3.23	0.62	12	0.10	-149.00	781.00	794	20220913	-39.29	454	20230727	6.17	665	-27.52	20230221	454	6.17	20230727	794	-39.29	20220913	454	6.17	20230727	0.26	N	027040	500	347 억	92444	N	N	N	N
24	20230727	100354	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	479	9	2	1.91	23801627	50784	30.13	454	479	454	611	329	470	468.68	0.13	-2754	4111	518	494	482	458	446	488	452	348	141	500	330	1	1	69588847	333	-3.21	0.61	12	0.07	-149.00	781.00	794	20220913	-39.67	454	20230727	5.51	665	-27.97	20230221	454	5.51	20230727	794	-39.67	20220913	454	5.51	20230727	0.26	N	027040	500	347 억	92444	N	N	N	N
25	20230727	090353	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	460	-10	5	-2.13	703800	1538	0.91	454	460	454	611	329	470	457.61	0.13	-2754	16	518	494	482	458	446	488	452	348	141	500	330	1	1	69588847	320	-3.09	0.59	12	0.00	-149.00	781.00	794	20220913	-42.07	454	20230727	1.32	665	-30.83	20230221	454	1.32	20230727	794	-42.07	20220913	454	1.32	20230727	0.26	N	027040	500	347 억	92444	N	N	N	N
26	20230726	160352	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	470	-36	5	-7.11	80348775	168527	63.59	506	506	470	657	355	506	476.77	0.14	0	-2754	539	522	509	492	479	516	486	348	151	500	360	1	1	69588847	327	-3.15	0.60	12	0.24	-149.00	781.00	794	20220913	-40.81	470	20230726	0.00	665	-29.32	20230221	470	0.00	20230726	794	-40.81	20220913	470	0.00	20230726	0.26	N	027040	500	347 억	95198	N	N	N	N
27	20230726	150354	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	476	-30	5	-5.93	67387328	141068	53.23	506	506	470	657	355	506	477.69	0.14	0	15891	539	522	509	492	479	516	486	348	151	500	360	1	1	69588847	331	-3.19	0.61	12	0.20	-149.00	781.00	794	20220913	-40.05	470	20230726	1.28	665	-28.42	20230221	470	1.28	20230726	794	-40.05	20220913	470	1.28	20230726	0.26	N	027040	500	347 억	95198	N	N	N	N
28	20230726	140355	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	478	-28	5	-5.53	61333861	128299	48.41	506	506	470	657	355	506	478.05	0.14	0	15893	539	522	509	492	479	516	486	348	151	500	360	1	1	69588847	333	-3.21	0.61	12	0.18	-149.00	781.00	794	20220913	-39.80	470	20230726	1.70	665	-28.12	20230221	470	1.70	20230726	794	-39.80	20220913	470	1.70	20230726	0.26	N	027040	500	347 억	95198	N	N	N	N
29	20230726	130350	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	480	-26	5	-5.14	58575450	122487	46.22	506	506	470	657	355	506	478.22	0.14	0	15893	539	522	509	492	479	516	486	348	151	500	360	1	1	69588847	334	-3.22	0.61	12	0.18	-149.00	781.00	794	20220913	-39.55	470	20230726	2.13	665	-27.82	20230221	470	2.13	20230726	794	-39.55	20220913	470	2.13	20230726	0.26	N	027040	500	347 억	95198	N	N	N	N
30	20230726	120354	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	481	-25	5	-4.94	52476511	109785	41.43	506	506	470	657	355	506	477.99	0.14	0	16062	539	522	509	492	479	516	486	348	151	500	360	1	1	69588847	335	-3.23	0.62	12	0.16	-149.00	781.00	794	20220913	-39.42	470	20230726	2.34	665	-27.67	20230221	470	2.34	20230726	794	-39.42	20220913	470	2.34	20230726	0.26	N	027040	500	347 억	95198	N	N	N	N
31	20230726	110351	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	475	-31	5	-6.13	46063742	96297	36.34	506	506	470	657	355	506	478.35	0.14	0	16109	539	522	509	492	479	516	486	348	151	500	360	1	1	69588847	331	-3.19	0.61	12	0.14	-149.00	781.00	794	20220913	-40.18	470	20230726	1.06	665	-28.57	20230221	470	1.06	20230726	794	-40.18	20220913	470	1.06	20230726	0.26	N	027040	500	347 억	95198	N	N	N	N
32	20230726	100354	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	493	-13	5	-2.57	11433403	23256	8.78	506	506	486	657	355	506	491.63	0.14	0	-501	539	522	509	492	479	516	486	348	151	500	360	1	1	69588847	343	-3.31	0.63	12	0.03	-149.00	781.00	794	20220913	-37.91	486	20230726	1.44	665	-25.86	20230221	486	1.44	20230726	794	-37.91	20220913	486	1.44	20230726	0.26	N	027040	500	347 억	95198	N	N	N	N
33	20230726	090349	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	505	-1	5	-0.20	373454	739	0.28	506	506	501	657	355	506	505.35	0.14	0	5	539	522	509	492	479	516	486	348	151	500	360	1	1	69588847	351	-3.39	0.65	12	0.00	-149.00	781.00	794	20220913	-36.40	496	20230725	1.81	665	-24.06	20230221	496	1.81	20230725	794	-36.40	20220913	496	1.81	20230725	0.26	N	027040	500	347 억	95198	N	N	N	N
34	20230725	160349	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	506	-17	5	-3.25	134218057	265008	226.44	525	526	496	679	367	523	506.47	0.13	0	21796	546	534	527	515	508	531	512	348	156	500	370	1	1	69588847	352	-3.40	0.65	12	0.38	-149.00	781.00	794	20220913	-36.27	496	20230725	2.02	665	-23.91	20230221	496	2.02	20230725	794	-36.27	20220913	496	2.02	20230725	0.26	N	027040	500	347 억	90859	N	N	N	N
35	20230725	150347	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	506	-17	5	-3.25	127294457	251325	214.75	525	526	496	679	367	523	506.49	0.13	0	22257	546	534	527	515	508	531	512	348	156	500	370	1	1	69588847	352	-3.40	0.65	12	0.36	-149.00	781.00	794	20220913	-36.27	496	20230725	2.02	665	-23.91	20230221	496	2.02	20230725	794	-36.27	20220913	496	2.02	20230725	0.26	N	027040	500	347 억	90859	N	N	N	N
36	20230725	140347	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	502	-21	5	-4.02	98881069	194572	166.26	525	526	499	679	367	523	508.20	0.13	0	23314	546	534	527	515	508	531	512	348	156	500	370	1	1	69588847	349	-3.37	0.64	12	0.28	-149.00	781.00	794	20220913	-36.78	499	20230725	0.60	665	-24.51	20230221	499	0.60	20230725	794	-36.78	20220913	499	0.60	20230725	0.26	N	027040	500	347 억	90859	N	N	N	N
37	20230725	130350	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	511	-12	5	-2.29	68687693	134577	114.99	525	526	503	679	367	523	510.40	0.13	0	21365	546	534	527	515	508	531	512	348	156	500	370	1	1	69588847	356	-3.43	0.65	12	0.19	-149.00	781.00	794	20220913	-35.64	503	20230725	1.59	665	-23.16	20230221	503	1.59	20230725	794	-35.64	20220913	503	1.59	20230725	0.26	N	027040	500	347 억	90859	N	N	N	N
38	20230725	120350	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	516	-7	5	-1.34	66184654	129695	110.82	525	526	503	679	367	523	510.31	0.13	0	21379	546	534	527	515	508	531	512	348	156	500	370	1	1	69588847	359	-3.46	0.66	12	0.19	-149.00	781.00	794	20220913	-35.01	503	20230725	2.58	665	-22.41	20230221	503	2.58	20230725	794	-35.01	20220913	503	2.58	20230725	0.26	N	027040	500	347 억	90859	N	N	N	N
39	20230725	110349	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	511	-12	5	-2.29	65075483	127529	108.97	525	526	503	679	367	523	510.28	0.13	0	21380	546	534	527	515	508	531	512	348	156	500	370	1	1	69588847	356	-3.43	0.65	12	0.18	-149.00	781.00	794	20220913	-35.64	503	20230725	1.59	665	-23.16	20230221	503	1.59	20230725	794	-35.64	20220913	503	1.59	20230725	0.26	N	027040	500	347 억	90859	N	N	N	N
40	20230725	100348	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	503	-20	5	-3.82	44289558	86621	74.01	525	526	503	679	367	523	511.30	0.13	0	21369	546	534	527	515	508	531	512	348	156	500	370	1	1	69588847	350	-3.38	0.64	12	0.12	-149.00	781.00	794	20220913	-36.65	503	20230725	0.00	665	-24.36	20230221	503	0.00	20230725	794	-36.65	20220913	503	0.00	20230725	0.26	N	027040	500	347 억	90859	N	N	N	N
41	20230725	090348	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	523	0	3	0.00	11796978	22471	19.20	525	526	523	679	367	523	524.99	0.13	0	17440	546	534	527	515	508	531	512	348	156	500	370	1	1	69588847	364	-3.51	0.67	12	0.03	-149.00	781.00	794	20220913	-34.13	520	20230724	0.58	665	-21.35	20230221	520	0.58	20230724	794	-34.13	20220913	520	0.58	20230724	0.26	N	027040	500	347 억	90859	N	N	N	N
42	20230724	160348	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	523	-16	5	-2.97	61724468	117032	732.00	539	539	520	700	378	539	527.47	0.12	0	9299	560	549	543	532	526	555	538	348	161	500	380	1	1	69588847	364	-3.51	0.67	12	0.17	-149.00	781.00	794	20220913	-34.13	520	20230724	0.58	665	-21.35	20230221	520	0.58	20230724	794	-34.13	20220913	520	0.58	20230724	0.26	N	027040	500	347 억	81590	N	N	N	N
43	20230724	150347	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	522	-17	5	-3.15	57971972	109843	687.03	539	539	522	700	378	539	527.77	0.12	0	9299	560	549	543	532	526	555	538	348	161	500	380	1	1	69588847	363	-3.50	0.67	12	0.16	-149.00	781.00	794	20220913	-34.26	522	20230724	0.00	665	-21.50	20230221	522	0.00	20230724	794	-34.26	20220913	522	0.00	20230724	0.26	N	027040	500	347 억	81590	N	N	N	N
44	20230724	140345	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	523	-16	5	-2.97	54669465	103525	647.52	539	539	522	700	378	539	528.08	0.12	0	9300	560	549	543	532	526	555	538	348	161	500	380	1	1	69588847	364	-3.51	0.67	12	0.15	-149.00	781.00	794	20220913	-34.13	522	20230724	0.19	665	-21.35	20230221	522	0.19	20230724	794	-34.13	20220913	522	0.19	20230724	0.26	N	027040	500	347 억	81590	N	N	N	N
45	20230724	130347	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	535	-4	5	-0.74	22431635	42037	262.93	539	539	531	700	378	539	533.62	0.12	0	-290	560	549	543	532	526	555	538	348	161	500	380	1	1	69588847	372	-3.59	0.69	12	0.06	-149.00	781.00	794	20220913	-32.62	525	20230717	1.90	665	-19.55	20230221	525	1.90	20230717	794	-32.62	20220913	525	1.90	20230717	0.26	N	027040	500	347 억	81590	N	N	N	N
46	20230724	120346	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	531	-8	5	-1.48	14379663	26877	168.11	539	539	531	700	378	539	535.02	0.12	0	-290	560	549	543	532	526	555	538	348	161	500	380	1	1	69588847	370	-3.56	0.68	12	0.04	-149.00	781.00	794	20220913	-33.12	525	20230717	1.14	665	-20.15	20230221	525	1.14	20230717	794	-33.12	20220913	525	1.14	20230717	0.26	N	027040	500	347 억	81590	N	N	N	N
47	20230724	110349	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	535	-4	5	-0.74	9205615	17161	107.34	539	539	534	700	378	539	536.43	0.12	0	-290	560	549	543	532	526	555	538	348	161	500	380	1	1	69588847	372	-3.59	0.69	12	0.02	-149.00	781.00	794	20220913	-32.62	525	20230717	1.90	665	-19.55	20230221	525	1.90	20230717	794	-32.62	20220913	525	1.90	20230717	0.26	N	027040	500	347 억	81590	N	N	N	N
48	20230724	100344	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	536	-3	5	-0.56	4438388	8238	51.53	539	539	534	700	378	539	538.77	0.12	0	-80	560	549	543	532	526	555	538	348	161	500	380	1	1	69588847	373	-3.60	0.69	12	0.01	-149.00	781.00	794	20220913	-32.49	525	20230717	2.10	665	-19.40	20230221	525	2.10	20230717	794	-32.49	20220913	525	2.10	20230717	0.26	N	027040	500	347 억	81590	N	N	N	N
49	20230724	090346	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	539	0	3	0.00	3933083	7297	45.64	539	539	539	700	378	539	539.00	0.12	0	0	560	549	543	532	526	555	538	348	161	500	380	1	1	69588847	375	-3.62	0.69	12	0.01	-149.00	781.00	794	20220913	-32.12	525	20230717	2.67	665	-18.95	20230221	525	2.67	20230717	794	-32.12	20220913	525	2.67	20230717	0.26	N	027040	500	347 억	81590	N	N	N	N
50	20230721	160343	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	539	-4	5	-0.74	8622824	15988	47.12	537	554	537	705	381	543	539.33	0.12	0	-3978	556	549	544	537	532	547	535	348	162	500	390	1	1	69588847	375	-3.62	0.69	12	0.02	-149.00	781.00	794	20220913	-32.12	525	20230717	2.67	665	-18.95	20230221	525	2.67	20230717	794	-32.12	20220913	525	2.67	20230717	0.29	N	027040	500	347 억	85568	N	N	N	N
51	20230721	150346	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	539	-4	5	-0.74	7767970	14402	42.45	537	554	537	705	381	543	539.37	0.12	0	-3980	556	549	544	537	532	547	535	348	162	500	390	1	1	69588847	375	-3.62	0.69	12	0.02	-149.00	781.00	794	20220913	-32.12	525	20230717	2.67	665	-18.95	20230221	525	2.67	20230717	794	-32.12	20220913	525	2.67	20230717	0.29	N	027040	500	347 억	85568	N	N	N	N
52	20230721	140344	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	539	-4	5	-0.74	7631064	14148	41.70	537	554	537	705	381	543	539.37	0.12	0	-3980	556	549	544	537	532	547	535	348	162	500	390	1	1	69588847	375	-3.62	0.69	12	0.02	-149.00	781.00	794	20220913	-32.12	525	20230717	2.67	665	-18.95	20230221	525	2.67	20230717	794	-32.12	20220913	525	2.67	20230717	0.29	N	027040	500	347 억	85568	N	N	N	N
53	20230721	130344	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	538	-5	5	-0.92	5588815	10352	30.51	537	554	537	705	381	543	539.88	0.12	0	-3913	556	549	544	537	532	547	535	348	162	500	390	1	1	69588847	374	-3.61	0.69	12	0.01	-149.00	781.00	794	20220913	-32.24	525	20230717	2.48	665	-19.10	20230221	525	2.48	20230717	794	-32.24	20220913	525	2.48	20230717	0.29	N	027040	500	347 억	85568	N	N	N	N
54	20230721	120349	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	539	-4	5	-0.74	4646087	8597	25.34	537	554	537	705	381	543	540.43	0.12	0	-3911	556	549	544	537	532	547	535	348	162	500	390	1	1	69588847	375	-3.62	0.69	12	0.01	-149.00	781.00	794	20220913	-32.12	525	20230717	2.67	665	-18.95	20230221	525	2.67	20230717	794	-32.12	20220913	525	2.67	20230717	0.29	N	027040	500	347 억	85568	N	N	N	N
55	20230721	110347	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	542	-1	5	-0.18	2468433	4554	13.42	537	554	537	705	381	543	542.04	0.12	0	-3911	556	549	544	537	532	547	535	348	162	500	390	1	1	69588847	377	-3.64	0.69	12	0.01	-149.00	781.00	794	20220913	-31.74	525	20230717	3.24	665	-18.50	20230221	525	3.24	20230717	794	-31.74	20220913	525	3.24	20230717	0.29	N	027040	500	347 억	85568	N	N	N	N
56	20230721	100347	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	542	-1	5	-0.18	2178463	4019	11.84	537	554	537	705	381	543	542.04	0.12	0	-3911	556	549	544	537	532	547	535	348	162	500	390	1	1	69588847	377	-3.64	0.69	12	0.01	-149.00	781.00	794	20220913	-31.74	525	20230717	3.24	665	-18.50	20230221	525	3.24	20230717	794	-31.74	20220913	525	3.24	20230717	0.29	N	027040	500	347 억	85568	N	N	N	N
57	20230721	090347	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	554	11	2	2.03	54341	100	0.29	537	554	537	705	381	543	543.41	0.12	0	-1	556	549	544	537	532	547	535	348	162	500	390	1	1	69588847	386	-3.72	0.71	12	0.00	-149.00	781.00	794	20220913	-30.23	525	20230717	5.52	665	-16.69	20230221	525	5.52	20230717	794	-30.23	20220913	525	5.52	20230717	0.29	N	027040	500	347 억	85568	N	N	N	N
58	20230720	160345	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	543	2	2	0.37	18408376	33930	14.84	547	551	539	703	379	541	542.54	0.12	0	-657	613	577	551	515	489	595	533	348	162	500	380	1	1	69588847	378	-3.64	0.70	12	0.05	-149.00	781.00	794	20220913	-31.61	525	20230717	3.43	665	-18.35	20230221	525	3.43	20230717	794	-31.61	20220913	525	3.43	20230717	0.29	N	027040	500	347 억	86169	N	N	N	N
59	20230720	150343	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	543	2	2	0.37	9994936	18408	8.05	547	551	539	703	379	541	542.97	0.12	0	-599	613	577	551	515	489	595	533	348	162	500	380	1	1	69588847	378	-3.64	0.70	12	0.03	-149.00	781.00	794	20220913	-31.61	525	20230717	3.43	665	-18.35	20230221	525	3.43	20230717	794	-31.61	20220913	525	3.43	20230717	0.29	N	027040	500	347 억	86169	N	N	N	N
60	20230720	140343	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	542	1	2	0.18	7219179	13266	5.80	547	551	539	703	379	541	544.19	0.12	0	-375	613	577	551	515	489	595	533	348	162	500	380	1	1	69588847	377	-3.64	0.69	12	0.02	-149.00	781.00	794	20220913	-31.74	525	20230717	3.24	665	-18.50	20230221	525	3.24	20230717	794	-31.74	20220913	525	3.24	20230717	0.29	N	027040	500	347 억	86169	N	N	N	N
61	20230720	130343	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	542	1	2	0.18	7018880	12896	5.64	547	551	540	703	379	541	544.27	0.12	0	-372	613	577	551	515	489	595	533	348	162	500	380	1	1	69588847	377	-3.64	0.69	12	0.02	-149.00	781.00	794	20220913	-31.74	525	20230717	3.24	665	-18.50	20230221	525	3.24	20230717	794	-31.74	20220913	525	3.24	20230717	0.29	N	027040	500	347 억	86169	N	N	N	N
62	20230720	120346	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	543	2	2	0.37	5384229	9882	4.32	547	551	541	703	379	541	544.85	0.12	0	-154	613	577	551	515	489	595	533	348	162	500	380	1	1	69588847	378	-3.64	0.70	12	0.01	-149.00	781.00	794	20220913	-31.61	525	20230717	3.43	665	-18.35	20230221	525	3.43	20230717	794	-31.61	20220913	525	3.43	20230717	0.29	N	027040	500	347 억	86169	N	N	N	N
63	20230720	110345	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	545	4	2	0.74	3872744	7089	3.10	547	551	541	703	379	541	546.30	0.12	0	-154	613	577	551	515	489	595	533	348	162	500	380	1	1	69588847	379	-3.66	0.70	12	0.01	-149.00	781.00	794	20220913	-31.36	525	20230717	3.81	665	-18.05	20230221	525	3.81	20230717	794	-31.36	20220913	525	3.81	20230717	0.29	N	027040	500	347 억	86169	N	N	N	N
64	20230720	100342	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	545	4	2	0.74	3527335	6455	2.82	547	551	541	703	379	541	546.45	0.12	0	-153	613	577	551	515	489	595	533	348	162	500	380	1	1	69588847	379	-3.66	0.70	12	0.01	-149.00	781.00	794	20220913	-31.36	525	20230717	3.81	665	-18.05	20230221	525	3.81	20230717	794	-31.36	20220913	525	3.81	20230717	0.29	N	027040	500	347 억	86169	N	N	N	N
65	20230720	090341	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	551	10	2	1.85	235792	431	0.19	547	551	547	703	379	541	547.08	0.12	0	-58	613	577	551	515	489	595	533	348	162	500	380	1	1	69588847	383	-3.70	0.71	12	0.00	-149.00	781.00	794	20220913	-30.60	525	20230717	4.95	665	-17.14	20230221	525	4.95	20230717	794	-30.60	20220913	525	4.95	20230717	0.29	N	027040	500	347 억	86169	N	N	N	N
66	20230719	160350	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	541	2	2	0.37	124828300	228591	302.54	539	587	525	700	378	539	546.08	0.13	0	-1129	575	557	542	524	509	549	516	348	161	500	380	1	1	69588847	376	-3.63	0.69	12	0.33	-149.00	781.00	794	20220913	-31.86	525	20230719	3.05	665	-18.65	20230221	525	3.05	20230719	794	-31.86	20220913	525	3.05	20230719	0.29	N	027040	500	347 억	87216	N	N	N	N
67	20230719	150347	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	539	0	3	0.00	122268418	223859	296.28	539	587	525	700	378	539	546.18	0.13	0	-1137	575	557	542	524	509	549	516	348	161	500	380	1	1	69588847	375	-3.62	0.69	12	0.32	-149.00	781.00	794	20220913	-32.12	525	20230719	2.67	665	-18.95	20230221	525	2.67	20230719	794	-32.12	20220913	525	2.67	20230719	0.29	N	027040	500	347 억	87216	N	N	N	N
68	20230719	140349	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	540	1	2	0.19	115940110	212045	280.64	539	587	525	700	378	539	546.77	0.13	0	-509	575	557	542	524	509	549	516	348	161	500	380	1	1	69588847	376	-3.62	0.69	12	0.30	-149.00	781.00	794	20220913	-31.99	525	20230719	2.86	665	-18.80	20230221	525	2.86	20230719	794	-31.99	20220913	525	2.86	20230719	0.29	N	027040	500	347 억	87216	N	N	N	N
69	20230719	130344	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	537	-2	5	-0.37	115027668	210349	278.40	539	587	525	700	378	539	546.84	0.13	0	-485	575	557	542	524	509	549	516	348	161	500	380	1	1	69588847	374	-3.60	0.69	12	0.30	-149.00	781.00	794	20220913	-32.37	525	20230719	2.29	665	-19.25	20230221	525	2.29	20230719	794	-32.37	20220913	525	2.29	20230719	0.29	N	027040	500	347 억	87216	N	N	N	N
70	20230719	120347	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	542	3	2	0.56	96773405	176657	233.81	539	587	525	700	378	539	547.80	0.13	0	-452	575	557	542	524	509	549	516	348	161	500	380	1	1	69588847	377	-3.64	0.69	12	0.25	-149.00	781.00	794	20220913	-31.74	525	20230719	3.24	665	-18.50	20230221	525	3.24	20230719	794	-31.74	20220913	525	3.24	20230719	0.29	N	027040	500	347 억	87216	N	N	N	N
71	20230719	110347	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	545	6	2	1.11	89209811	162716	215.36	539	587	525	700	378	539	548.25	0.13	0	-452	575	557	542	524	509	549	516	348	161	500	380	1	1	69588847	379	-3.66	0.70	12	0.23	-149.00	781.00	794	20220913	-31.36	525	20230719	3.81	665	-18.05	20230221	525	3.81	20230719	794	-31.36	20220913	525	3.81	20230719	0.29	N	027040	500	347 억	87216	N	N	N	N
72	20230719	100346	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	539	0	3	0.00	76727983	139954	185.23	539	587	525	700	378	539	548.24	0.13	0	-549	575	557	542	524	509	549	516	348	161	500	380	1	1	69588847	375	-3.62	0.69	12	0.20	-149.00	781.00	794	20220913	-32.12	525	20230719	2.67	665	-18.95	20230221	525	2.67	20230719	794	-32.12	20220913	525	2.67	20230719	0.29	N	027040	500	347 억	87216	N	N	N	N
73	20230719	090346	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	539	0	3	0.00	346577	643	0.85	539	539	539	700	378	539	539.00	0.13	0	0	575	557	542	524	509	549	516	348	161	500	380	1	1	69588847	375	-3.62	0.69	12	0.00	-149.00	781.00	794	20220913	-32.12	525	20230717	2.67	665	-18.95	20230221	525	2.67	20230717	794	-32.12	20220913	525	2.67	20230717	0.29	N	027040	500	347 억	87216	N	N	N	N
74	20230718	160345	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	539	-21	5	-3.75	40936155	75556	85.84	560	560	527	728	392	560	541.80	0.12	0	339	606	583	554	531	502	594	542	348	168	500	400	1	1	69588847	375	-3.62	0.69	12	0.11	-149.00	781.00	794	20220913	-32.12	525	20230717	2.67	665	-18.95	20230221	525	2.67	20230717	794	-32.12	20220913	525	2.67	20230717	0.29	N	027040	500	347 억	86785	N	N	N	N
75	20230718	150345	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	541	-19	5	-3.39	39854906	73550	83.56	560	560	527	728	392	560	541.87	0.12	0	431	606	583	554	531	502	594	542	348	168	500	400	1	1	69588847	376	-3.63	0.69	12	0.11	-149.00	781.00	794	20220913	-31.86	525	20230717	3.05	665	-18.65	20230221	525	3.05	20230717	794	-31.86	20220913	525	3.05	20230717	0.29	N	027040	500	347 억	86785	N	N	N	N
76	20230718	140343	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	538	-22	5	-3.93	37446922	69089	78.50	560	560	527	728	392	560	542.01	0.12	0	475	606	583	554	531	502	594	542	348	168	500	400	1	1	69588847	374	-3.61	0.69	12	0.10	-149.00	781.00	794	20220913	-32.24	525	20230717	2.48	665	-19.10	20230221	525	2.48	20230717	794	-32.24	20220913	525	2.48	20230717	0.29	N	027040	500	347 억	86785	N	N	N	N
77	20230718	130345	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	543	-17	5	-3.04	36768193	67830	77.06	560	560	527	728	392	560	542.06	0.12	0	482	606	583	554	531	502	594	542	348	168	500	400	1	1	69588847	378	-3.64	0.70	12	0.10	-149.00	781.00	794	20220913	-31.61	525	20230717	3.43	665	-18.35	20230221	525	3.43	20230717	794	-31.61	20220913	525	3.43	20230717	0.29	N	027040	500	347 억	86785	N	N	N	N
78	20230718	120345	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	541	-19	5	-3.39	36588501	67499	76.69	560	560	527	728	392	560	542.06	0.12	0	509	606	583	554	531	502	594	542	348	168	500	400	1	1	69588847	376	-3.63	0.69	12	0.10	-149.00	781.00	794	20220913	-31.86	525	20230717	3.05	665	-18.65	20230221	525	3.05	20230717	794	-31.86	20220913	525	3.05	20230717	0.29	N	027040	500	347 억	86785	N	N	N	N
79	20230718	110346	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	540	-20	5	-3.57	35996813	66406	75.45	560	560	527	728	392	560	542.07	0.12	0	545	606	583	554	531	502	594	542	348	168	500	400	1	1	69588847	376	-3.62	0.69	12	0.10	-149.00	781.00	794	20220913	-31.99	525	20230717	2.86	665	-18.80	20230221	525	2.86	20230717	794	-31.99	20220913	525	2.86	20230717	0.29	N	027040	500	347 억	86785	N	N	N	N
80	20230718	100343	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	543	-17	5	-3.04	15809325	29079	33.04	560	560	527	728	392	560	543.67	0.12	0	50	606	583	554	531	502	594	542	348	168	500	400	1	1	69588847	378	-3.64	0.70	12	0.04	-149.00	781.00	794	20220913	-31.61	525	20230717	3.43	665	-18.35	20230221	525	3.43	20230717	794	-31.61	20220913	525	3.43	20230717	0.29	N	027040	500	347 억	86785	N	N	N	N
81	20230718	090344	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	560	0	3	0.00	1442560	2576	2.93	560	560	560	728	392	560	560.00	0.12	0	0	606	583	554	531	502	594	542	348	168	500	400	1	1	69588847	390	-3.76	0.72	12	0.00	-149.00	781.00	794	20220913	-29.47	525	20230717	6.67	665	-15.79	20230221	525	6.67	20230717	794	-29.47	20220913	525	6.67	20230717	0.29	N	027040	500	347 억	86785	N	N	N	N
82	20230717	160344	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	560	0	3	0.00	47829686	88017	257.72	558	577	525	728	392	560	543.41	0.12	0	3327	573	566	563	556	553	565	555	348	168	500	400	1	1	69588847	390	-3.76	0.72	12	0.13	-149.00	781.00	794	20220913	-29.47	525	20230717	6.67	665	-15.79	20230221	525	6.67	20230717	794	-29.47	20220913	525	6.67	20230717	0.29	N	027040	500	347 억	85878	N	N	N	N
83	20230717	150343	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	545	-15	5	-2.68	43064619	79295	232.18	558	577	525	728	392	560	543.09	0.12	0	3349	573	566	563	556	553	565	555	348	168	500	400	1	1	69588847	379	-3.66	0.70	12	0.11	-149.00	781.00	794	20220913	-31.36	525	20230717	3.81	665	-18.05	20230221	525	3.81	20230717	794	-31.36	20220913	525	3.81	20230717	0.29	N	027040	500	347 억	85878	N	N	N	N
84	20230717	140344	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	543	-17	5	-3.04	37920421	69870	204.59	558	577	525	728	392	560	542.73	0.12	0	3492	573	566	563	556	553	565	555	348	168	500	400	1	1	69588847	378	-3.64	0.70	12	0.10	-149.00	781.00	794	20220913	-31.61	525	20230717	3.43	665	-18.35	20230221	525	3.43	20230717	794	-31.61	20220913	525	3.43	20230717	0.29	N	027040	500	347 억	85878	N	N	N	N
85	20230717	130341	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	547	-13	5	-2.32	35154039	64775	189.67	558	577	525	728	392	560	542.71	0.12	0	3504	573	566	563	556	553	565	555	348	168	500	400	1	1	69588847	381	-3.67	0.70	12	0.09	-149.00	781.00	794	20220913	-31.11	525	20230717	4.19	665	-17.74	20230221	525	4.19	20230717	794	-31.11	20220913	525	4.19	20230717	0.29	N	027040	500	347 억	85878	N	N	N	N
86	20230717	120345	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	548	-12	5	-2.14	11019594	19980	58.50	558	577	535	728	392	560	551.53	0.12	0	-202	573	566	563	556	553	565	555	348	168	500	400	1	1	69588847	381	-3.68	0.70	12	0.03	-149.00	781.00	794	20220913	-30.98	535	20230717	2.43	665	-17.59	20230221	535	2.43	20230717	794	-30.98	20220913	535	2.43	20230717	0.29	N	027040	500	347 억	85878	N	N	N	N
87	20230717	110341	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	555	-5	5	-0.89	8650278	15648	45.82	558	577	535	728	392	560	552.80	0.12	0	-302	573	566	563	556	553	565	555	348	168	500	400	1	1	69588847	386	-3.72	0.71	12	0.02	-149.00	781.00	794	20220913	-30.10	535	20230717	3.74	665	-16.54	20230221	535	3.74	20230717	794	-30.10	20220913	535	3.74	20230717	0.29	N	027040	500	347 억	85878	N	N	N	N
88	20230717	100342	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	556	-4	5	-0.71	8530745	15433	45.19	558	577	535	728	392	560	552.76	0.12	0	-300	573	566	563	556	553	565	555	348	168	500	400	1	1	69588847	387	-3.73	0.71	12	0.02	-149.00	781.00	794	20220913	-29.97	535	20230717	3.93	665	-16.39	20230221	535	3.93	20230717	794	-29.97	20220913	535	3.93	20230717	0.29	N	027040	500	347 억	85878	N	N	N	N
89	20230717	090341	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	577	17	2	3.04	856022	1526	4.47	558	577	558	728	392	560	560.96	0.12	0	-160	573	566	563	556	553	565	555	348	168	500	400	1	1	69588847	402	-3.87	0.74	12	0.00	-149.00	781.00	794	20220913	-27.33	537	20230711	7.45	665	-13.23	20230221	537	7.45	20230711	794	-27.33	20220913	537	7.45	20230711	0.29	N	027040	500	347 억	85878	N	N	N	N
90	20230714	160341	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	560	-13	5	-2.27	19186781	34152	36.15	567	570	560	744	402	573	561.81	0.12	0	6	607	590	576	559	545	598	567	348	171	500	410	1	1	69588847	390	-3.76	0.72	12	0.05	-149.00	781.00	794	20220913	-29.47	537	20230711	4.28	665	-15.79	20230221	537	4.28	20230711	794	-29.47	20220913	537	4.28	20230711	0.30	N	027040	500	347 억	85882	N	N	N	N
91	20230714	150342	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	564	-9	5	-1.57	8358007	14833	15.70	567	570	562	744	402	573	563.47	0.12	0	-10	607	590	576	559	545	598	567	348	171	500	410	1	1	69588847	392	-3.79	0.72	12	0.02	-149.00	781.00	794	20220913	-28.97	537	20230711	5.03	665	-15.19	20230221	537	5.03	20230711	794	-28.97	20220913	537	5.03	20230711	0.30	N	027040	500	347 억	85882	N	N	N	N
92	20230714	140343	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	563	-10	5	-1.75	7928232	14069	14.89	567	570	562	744	402	573	563.52	0.12	0	-10	607	590	576	559	545	598	567	348	171	500	410	1	1	69588847	392	-3.78	0.72	12	0.02	-149.00	781.00	794	20220913	-29.09	537	20230711	4.84	665	-15.34	20230221	537	4.84	20230711	794	-29.09	20220913	537	4.84	20230711	0.30	N	027040	500	347 억	85882	N	N	N	N
93	20230714	130339	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	563	-10	5	-1.75	7582550	13455	14.24	567	570	562	744	402	573	563.55	0.12	0	-10	607	590	576	559	545	598	567	348	171	500	410	1	1	69588847	392	-3.78	0.72	12	0.02	-149.00	781.00	794	20220913	-29.09	537	20230711	4.84	665	-15.34	20230221	537	4.84	20230711	794	-29.09	20220913	537	4.84	20230711	0.30	N	027040	500	347 억	85882	N	N	N	N
94	20230714	120340	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	564	-9	5	-1.57	4726879	8381	8.87	567	570	563	744	402	573	564.00	0.12	0	-10	607	590	576	559	545	598	567	348	171	500	410	1	1	69588847	392	-3.79	0.72	12	0.01	-149.00	781.00	794	20220913	-28.97	537	20230711	5.03	665	-15.19	20230221	537	5.03	20230711	794	-28.97	20220913	537	5.03	20230711	0.30	N	027040	500	347 억	85882	N	N	N	N
95	20230714	110342	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	565	-8	5	-1.40	3606536	6394	6.77	567	570	563	744	402	573	564.05	0.12	0	-10	607	590	576	559	545	598	567	348	171	500	410	1	1	69588847	393	-3.79	0.72	12	0.01	-149.00	781.00	794	20220913	-28.84	537	20230711	5.21	665	-15.04	20230221	537	5.21	20230711	794	-28.84	20220913	537	5.21	20230711	0.30	N	027040	500	347 억	85882	N	N	N	N
96	20230714	100343	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	566	-7	5	-1.22	3578901	6345	6.72	567	570	563	744	402	573	564.05	0.12	0	-10	607	590	576	559	545	598	567	348	171	500	410	1	1	69588847	394	-3.80	0.72	12	0.01	-149.00	781.00	794	20220913	-28.72	537	20230711	5.40	665	-14.89	20230221	537	5.40	20230711	794	-28.72	20220913	537	5.40	20230711	0.30	N	027040	500	347 억	85882	N	N	N	N
97	20230714	090342	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	567	-6	5	-1.05	3969	7	0.01	567	567	567	744	402	573	567.00	0.12	0	0	607	590	576	559	545	598	567	348	171	500	410	1	1	69588847	395	-3.81	0.73	12	0.00	-149.00	781.00	794	20220913	-28.59	537	20230711	5.59	665	-14.74	20230221	537	5.59	20230711	794	-28.59	20220913	537	5.59	20230711	0.30	N	027040	500	347 억	85882	N	N	N	N
98	20230713	160341	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	573	6	2	1.06	54508016	94480	64.49	562	593	562	737	397	567	576.93	0.12	0	-432	596	581	562	547	528	589	555	348	170	500	400	1	1	69588847	399	-3.85	0.73	12	0.14	-149.00	781.00	794	20220913	-27.83	537	20230711	6.70	665	-13.83	20230221	537	6.70	20230711	794	-27.83	20220913	537	6.70	20230711	0.30	N	027040	500	347 억	86314	N	N	N	N
99	20230713	150338	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	574	7	2	1.23	51660544	89451	61.06	562	593	562	737	397	567	577.53	0.12	0	-632	596	581	562	547	528	589	555	348	170	500	400	1	1	69588847	399	-3.85	0.73	12	0.13	-149.00	781.00	794	20220913	-27.71	537	20230711	6.89	665	-13.68	20230221	537	6.89	20230711	794	-27.71	20220913	537	6.89	20230711	0.30	N	027040	500	347 억	86314	N	N	N	N
100	20230713	140337	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	577	10	2	1.76	51243097	88717	60.56	562	593	562	737	397	567	577.60	0.12	0	-656	596	581	562	547	528	589	555	348	170	500	400	1	1	69588847	402	-3.87	0.74	12	0.13	-149.00	781.00	794	20220913	-27.33	537	20230711	7.45	665	-13.23	20230221	537	7.45	20230711	794	-27.33	20220913	537	7.45	20230711	0.30	N	027040	500	347 억	86314	N	N	N	N
101	20230713	130339	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	573	6	2	1.06	50099076	86719	59.19	562	593	562	737	397	567	577.72	0.12	0	-656	596	581	562	547	528	589	555	348	170	500	400	1	1	69588847	399	-3.85	0.73	12	0.12	-149.00	781.00	794	20220913	-27.83	537	20230711	6.70	665	-13.83	20230221	537	6.70	20230711	794	-27.83	20220913	537	6.70	20230711	0.30	N	027040	500	347 억	86314	N	N	N	N
102	20230713	120336	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	574	7	2	1.23	50043482	86622	59.13	562	593	562	737	397	567	577.72	0.12	0	-660	596	581	562	547	528	589	555	348	170	500	400	1	1	69588847	399	-3.85	0.73	12	0.12	-149.00	781.00	794	20220913	-27.71	537	20230711	6.89	665	-13.68	20230221	537	6.89	20230711	794	-27.71	20220913	537	6.89	20230711	0.30	N	027040	500	347 억	86314	N	N	N	N
103	20230713	110340	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	577	10	2	1.76	45433635	78600	53.65	562	593	562	737	397	567	578.04	0.12	0	-660	596	581	562	547	528	589	555	348	170	500	400	1	1	69588847	402	-3.87	0.74	12	0.11	-149.00	781.00	794	20220913	-27.33	537	20230711	7.45	665	-13.23	20230221	537	7.45	20230711	794	-27.33	20220913	537	7.45	20230711	0.30	N	027040	500	347 억	86314	N	N	N	N
104	20230713	100339	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	584	17	2	3.00	43110227	74601	50.92	562	593	562	737	397	567	577.88	0.12	0	-628	596	581	562	547	528	589	555	348	170	500	400	1	1	69588847	406	-3.92	0.75	12	0.11	-149.00	781.00	794	20220913	-26.45	537	20230711	8.75	665	-12.18	20230221	537	8.75	20230711	794	-26.45	20220913	537	8.75	20230711	0.30	N	027040	500	347 억	86314	N	N	N	N
105	20230713	090311	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	566	-1	5	-0.18	35411	63	0.04	562	566	562	737	397	567	562.08	0.12	0	1	596	581	562	547	528	589	555	348	170	500	400	1	1	69588847	394	-3.80	0.72	12	0.00	-149.00	781.00	794	20220913	-28.72	537	20230711	5.40	665	-14.89	20230221	537	5.40	20230711	794	-28.72	20220913	537	5.40	20230711	0.30	N	027040	500	347 억	86314	N	N	N	N
106	20230712	160336	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	567	23	2	4.23	81874785	146499	164.17	543	577	543	707	381	544	558.87	0.12	0	-147	559	551	544	536	529	548	533	348	163	500	390	1	1	69588847	395	-3.81	0.73	12	0.21	-149.00	781.00	794	20220913	-28.59	537	20230711	5.59	665	-14.74	20230221	537	5.59	20230711	794	-28.59	20220913	537	5.59	20230711	0.30	N	027040	500	347 억	86406	N	N	N	N
107	20230712	150335	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	567	23	2	4.23	77762919	139247	156.04	543	577	543	707	381	544	558.45	0.12	0	-147	559	551	544	536	529	548	533	348	163	500	390	1	1	69588847	395	-3.81	0.73	12	0.20	-149.00	781.00	794	20220913	-28.59	537	20230711	5.59	665	-14.74	20230221	537	5.59	20230711	794	-28.59	20220913	537	5.59	20230711	0.30	N	027040	500	347 억	86406	N	N	N	N
108	20230712	140334	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	568	24	2	4.41	52199084	93672	104.97	543	577	543	707	381	544	557.25	0.12	0	-146	559	551	544	536	529	548	533	348	163	500	390	1	1	69588847	395	-3.81	0.73	12	0.13	-149.00	781.00	794	20220913	-28.46	537	20230711	5.77	665	-14.59	20230221	537	5.77	20230711	794	-28.46	20220913	537	5.77	20230711	0.30	N	027040	500	347 억	86406	N	N	N	N
109	20230712	130335	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	544	0	3	0.00	10959206	20065	22.48	543	554	543	707	381	544	546.19	0.12	0	-131	559	551	544	536	529	548	533	348	163	500	390	1	1	69588847	379	-3.65	0.70	12	0.03	-149.00	781.00	794	20220913	-31.49	537	20230711	1.30	665	-18.20	20230221	537	1.30	20230711	794	-31.49	20220913	537	1.30	20230711	0.30	N	027040	500	347 억	86406	N	N	N	N
110	20230712	120336	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	546	2	2	0.37	10839308	19845	22.24	543	554	543	707	381	544	546.20	0.12	0	-131	559	551	544	536	529	548	533	348	163	500	390	1	1	69588847	380	-3.66	0.70	12	0.03	-149.00	781.00	794	20220913	-31.23	537	20230711	1.68	665	-17.89	20230221	537	1.68	20230711	794	-31.23	20220913	537	1.68	20230711	0.30	N	027040	500	347 억	86406	N	N	N	N
111	20230712	110335	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	547	3	2	0.55	10610710	19426	21.77	543	554	543	707	381	544	546.21	0.12	0	-131	559	551	544	536	529	548	533	348	163	500	390	1	1	69588847	381	-3.67	0.70	12	0.03	-149.00	781.00	794	20220913	-31.11	537	20230711	1.86	665	-17.74	20230221	537	1.86	20230711	794	-31.11	20220913	537	1.86	20230711	0.30	N	027040	500	347 억	86406	N	N	N	N
112	20230712	100338	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	550	6	2	1.10	4452663	8139	9.12	543	554	543	707	381	544	547.08	0.12	0	-150	559	551	544	536	529	548	533	348	163	500	390	1	1	69588847	383	-3.69	0.70	12	0.01	-149.00	781.00	794	20220913	-30.73	537	20230711	2.42	665	-17.29	20230221	537	2.42	20230711	794	-30.73	20220913	537	2.42	20230711	0.30	N	027040	500	347 억	86406	N	N	N	N
113	20230712	090336	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	553	9	2	1.65	2502080	4593	5.15	543	553	543	707	381	544	544.76	0.12	0	68	559	551	544	536	529	548	533	348	163	500	390	1	1	69588847	385	-3.71	0.71	12	0.01	-149.00	781.00	794	20220913	-30.35	537	20230711	2.98	665	-16.84	20230221	537	2.98	20230711	794	-30.35	20220913	537	2.98	20230711	0.30	N	027040	500	347 억	86406	N	N	N	N
114	20230711	160332	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	544	-9	5	-1.63	48384102	89238	242.13	552	552	537	718	388	553	542.17	0.12	0	-353	563	558	550	545	537	554	541	348	165	500	390	1	1	69588847	379	-3.65	0.70	12	0.13	-149.00	781.00	794	20220913	-31.49	537	20230711	1.30	665	-18.20	20230221	537	1.30	20230711	794	-31.49	20220913	537	1.30	20230711	0.30	N	027040	500	347 억	86699	N	N	N	N
115	20230711	150331	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	543	-10	5	-1.81	46426253	85637	232.36	552	552	537	718	388	553	542.13	0.12	0	1532	563	558	550	545	537	554	541	348	165	500	390	1	1	69588847	378	-3.64	0.70	12	0.12	-149.00	781.00	794	20220913	-31.61	537	20230711	1.12	665	-18.35	20230221	537	1.12	20230711	794	-31.61	20220913	537	1.12	20230711	0.30	N	027040	500	347 억	86699	N	N	N	N
116	20230711	140330	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	543	-10	5	-1.81	39957617	73721	200.03	552	552	537	718	388	553	542.01	0.12	0	8215	563	558	550	545	537	554	541	348	165	500	390	1	1	69588847	378	-3.64	0.70	12	0.11	-149.00	781.00	794	20220913	-31.61	537	20230711	1.12	665	-18.35	20230221	537	1.12	20230711	794	-31.61	20220913	537	1.12	20230711	0.30	N	027040	500	347 억	86699	N	N	N	N
117	20230711	130328	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	544	-9	5	-1.63	31197770	57559	156.18	552	552	537	718	388	553	542.01	0.12	0	8443	563	558	550	545	537	554	541	348	165	500	390	1	1	69588847	379	-3.65	0.70	12	0.08	-149.00	781.00	794	20220913	-31.49	537	20230711	1.30	665	-18.20	20230221	537	1.30	20230711	794	-31.49	20220913	537	1.30	20230711	0.30	N	027040	500	347 억	86699	N	N	N	N
118	20230711	120333	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	549	-4	5	-0.72	4512849	8220	22.30	552	552	547	718	388	553	549.01	0.12	0	-17	563	558	550	545	537	554	541	348	165	500	390	1	1	69588847	382	-3.68	0.70	12	0.01	-149.00	781.00	794	20220913	-30.86	541	20230707	1.48	665	-17.44	20230221	541	1.48	20230707	794	-30.86	20220913	541	1.48	20230707	0.30	N	027040	500	347 억	86699	N	N	N	N
119	20230711	110335	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	547	-6	5	-1.08	4212555	7674	20.82	552	552	547	718	388	553	548.94	0.12	0	-14	563	558	550	545	537	554	541	348	165	500	390	1	1	69588847	381	-3.67	0.70	12	0.01	-149.00	781.00	794	20220913	-31.11	541	20230707	1.11	665	-17.74	20230221	541	1.11	20230707	794	-31.11	20220913	541	1.11	20230707	0.30	N	027040	500	347 억	86699	N	N	N	N
120	20230711	100333	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	549	-4	5	-0.72	4188431	7630	20.70	552	552	547	718	388	553	548.94	0.12	0	-13	563	558	550	545	537	554	541	348	165	500	390	1	1	69588847	382	-3.68	0.70	12	0.01	-149.00	781.00	794	20220913	-30.86	541	20230707	1.48	665	-17.44	20230221	541	1.48	20230707	794	-30.86	20220913	541	1.48	20230707	0.30	N	027040	500	347 억	86699	N	N	N	N
121	20230711	090332	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	552	-1	5	-0.18	14352	26	0.07	552	552	552	718	388	553	552.00	0.12	0	0	563	558	550	545	537	554	541	348	165	500	390	1	1	69588847	384	-3.70	0.71	12	0.00	-149.00	781.00	794	20220913	-30.48	541	20230707	2.03	665	-16.99	20230221	541	2.03	20230707	794	-30.48	20220913	541	2.03	20230707	0.30	N	027040	500	347 억	86699	N	N	N	N
122	20230710	160332	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	553	-2	5	-0.36	20231444	36855	74.00	555	555	542	721	389	555	548.95	0.12	0	-206	564	559	550	545	536	562	548	348	166	500	390	1	1	69588847	385	-3.71	0.71	12	0.05	-149.00	781.00	794	20220913	-30.35	541	20230707	2.22	665	-16.84	20230221	541	2.22	20230707	794	-30.35	20220913	541	2.22	20230707	0.30	N	027040	500	347 억	86905	N	N	N	N
123	20230710	150330	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	543	-12	5	-2.16	19334657	35203	70.69	555	555	542	721	389	555	549.23	0.12	0	-204	564	559	550	545	536	562	548	348	166	500	390	1	1	69588847	378	-3.64	0.70	12	0.05	-149.00	781.00	794	20220913	-31.61	541	20230707	0.37	665	-18.35	20230221	541	0.37	20230707	794	-31.61	20220913	541	0.37	20230707	0.30	N	027040	500	347 억	86905	N	N	N	N
124	20230710	140328	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	552	-3	5	-0.54	10656714	19281	38.72	555	555	542	721	389	555	552.71	0.12	0	-277	564	559	550	545	536	562	548	348	166	500	390	1	1	69588847	384	-3.70	0.71	12	0.03	-149.00	781.00	794	20220913	-30.48	541	20230707	2.03	665	-16.99	20230221	541	2.03	20230707	794	-30.48	20220913	541	2.03	20230707	0.30	N	027040	500	347 억	86905	N	N	N	N
125	20230710	130326	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	552	-3	5	-0.54	9502511	17190	34.52	555	555	542	721	389	555	552.79	0.12	0	-198	564	559	550	545	536	562	548	348	166	500	390	1	1	69588847	384	-3.70	0.71	12	0.02	-149.00	781.00	794	20220913	-30.48	541	20230707	2.03	665	-16.99	20230221	541	2.03	20230707	794	-30.48	20220913	541	2.03	20230707	0.30	N	027040	500	347 억	86905	N	N	N	N
126	20230710	120332	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	554	-1	5	-0.18	4395514	7926	15.92	555	555	554	721	389	555	554.57	0.12	0	-136	564	559	550	545	536	562	548	348	166	500	390	1	1	69588847	386	-3.72	0.71	12	0.01	-149.00	781.00	794	20220913	-30.23	541	20230707	2.40	665	-16.69	20230221	541	2.40	20230707	794	-30.23	20220913	541	2.40	20230707	0.30	N	027040	500	347 억	86905	N	N	N	N
127	20230710	110333	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	554	-1	5	-0.18	3125192	5633	11.31	555	555	554	721	389	555	554.80	0.12	0	-136	564	559	550	545	536	562	548	348	166	500	390	1	1	69588847	386	-3.72	0.71	12	0.01	-149.00	781.00	794	20220913	-30.23	541	20230707	2.40	665	-16.69	20230221	541	2.40	20230707	794	-30.23	20220913	541	2.40	20230707	0.30	N	027040	500	347 억	86905	N	N	N	N
128	20230710	100331	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	554	-1	5	-0.18	2499718	4504	9.04	555	555	554	721	389	555	555.00	0.12	0	-2	564	559	550	545	536	562	548	348	166	500	390	1	1	69588847	386	-3.72	0.71	12	0.01	-149.00	781.00	794	20220913	-30.23	541	20230707	2.40	665	-16.69	20230221	541	2.40	20230707	794	-30.23	20220913	541	2.40	20230707	0.30	N	027040	500	347 억	86905	N	N	N	N
129	20230710	090328	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	555	0	3	0.00	2498610	4502	9.04	555	555	555	721	389	555	555.00	0.12	0	0	564	559	550	545	536	562	548	348	166	500	390	1	1	69588847	386	-3.72	0.71	12	0.01	-149.00	781.00	794	20220913	-30.10	541	20230707	2.59	665	-16.54	20230221	541	2.59	20230707	794	-30.10	20220913	541	2.59	20230707	0.30	N	027040	500	347 억	86905	N	N	N	N
130	20230707	160326	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	555	0	3	0.00	27085175	49652	40.16	541	555	541	721	389	555	545.50	0.12	0	1088	569	562	556	549	543	559	546	348	166	500	390	1	1	69588847	386	-3.72	0.71	12	0.07	-149.00	781.00	794	20220913	-30.10	541	20230707	2.59	665	-16.54	20230221	541	2.59	20230707	794	-30.10	20220913	541	2.59	20230707	0.30	N	027040	500	347 억	85716	N	N	N	N
131	20230707	150328	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	546	-9	5	-1.62	26241986	48116	38.92	541	555	541	721	389	555	545.39	0.12	0	635	569	562	556	549	543	559	546	348	166	500	390	1	1	69588847	380	-3.66	0.70	12	0.07	-149.00	781.00	794	20220913	-31.23	541	20230707	0.92	665	-17.89	20230221	541	0.92	20230707	794	-31.23	20220913	541	0.92	20230707	0.30	N	027040	500	347 억	85716	N	N	N	N
132	20230707	140334	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	544	-11	5	-1.98	26191206	48023	38.84	541	555	541	721	389	555	545.39	0.12	0	635	569	562	556	549	543	559	546	348	166	500	390	1	1	69588847	379	-3.65	0.70	12	0.07	-149.00	781.00	794	20220913	-31.49	541	20230707	0.55	665	-18.20	20230221	541	0.55	20230707	794	-31.49	20220913	541	0.55	20230707	0.30	N	027040	500	347 억	85716	N	N	N	N
133	20230707	130332	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	544	-11	5	-1.98	24387861	44712	36.17	541	555	541	721	389	555	545.44	0.12	0	673	569	562	556	549	543	559	546	348	166	500	390	1	1	69588847	379	-3.65	0.70	12	0.06	-149.00	781.00	794	20220913	-31.49	541	20230707	0.55	665	-18.20	20230221	541	0.55	20230707	794	-31.49	20220913	541	0.55	20230707	0.30	N	027040	500	347 억	85716	N	N	N	N
134	20230707	120331	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	549	-6	5	-1.08	16581467	30360	24.56	541	555	541	721	389	555	546.16	0.12	0	682	569	562	556	549	543	559	546	348	166	500	390	1	1	69588847	382	-3.68	0.70	12	0.04	-149.00	781.00	794	20220913	-30.86	541	20230707	1.48	665	-17.44	20230221	541	1.48	20230707	794	-30.86	20220913	541	1.48	20230707	0.30	N	027040	500	347 억	85716	N	N	N	N
135	20230707	110330	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	550	-5	5	-0.90	16394252	30019	24.28	541	555	541	721	389	555	546.13	0.12	0	575	569	562	556	549	543	559	546	348	166	500	390	1	1	69588847	383	-3.69	0.70	12	0.04	-149.00	781.00	794	20220913	-30.73	541	20230707	1.66	665	-17.29	20230221	541	1.66	20230707	794	-30.73	20220913	541	1.66	20230707	0.30	N	027040	500	347 억	85716	N	N	N	N
136	20230707	100330	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	549	-6	5	-1.08	15379209	28175	22.79	541	555	541	721	389	555	545.85	0.12	0	759	569	562	556	549	543	559	546	348	166	500	390	1	1	69588847	382	-3.68	0.70	12	0.04	-149.00	781.00	794	20220913	-30.86	541	20230707	1.48	665	-17.44	20230221	541	1.48	20230707	794	-30.86	20220913	541	1.48	20230707	0.30	N	027040	500	347 억	85716	N	N	N	N
137	20230707	090328	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	541	-14	5	-2.52	219646	406	0.33	541	541	541	721	389	555	541.00	0.12	0	0	569	562	556	549	543	559	546	348	166	500	390	1	1	69588847	376	-3.63	0.69	12	0.00	-149.00	781.00	794	20220913	-31.86	541	20230707	0.00	665	-18.65	20230221	541	0.00	20230707	794	-31.86	20220913	541	0.00	20230707	0.30	N	027040	500	347 억	85716	N	N	N	N
138	20230706	160328	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	555	-8	5	-1.42	68285246	123631	287.92	563	563	550	731	395	563	552.33	0.12	0	-301	581	572	564	555	547	568	551	348	168	500	400	1	1	69588847	386	-3.72	0.71	12	0.18	-149.00	781.00	794	20220913	-30.10	550	20230706	0.91	665	-16.54	20230221	550	0.91	20230706	794	-30.10	20220913	550	0.91	20230706	0.30	N	027040	500	347 억	85964	N	N	N	N
139	20230706	150330	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	554	-9	5	-1.60	50347316	91026	211.98	563	563	550	731	395	563	553.11	0.12	0	-383	581	572	564	555	547	568	551	348	168	500	400	1	1	69588847	386	-3.72	0.71	12	0.13	-149.00	781.00	794	20220913	-30.23	550	20230706	0.73	665	-16.69	20230221	550	0.73	20230706	794	-30.23	20220913	550	0.73	20230706	0.30	N	027040	500	347 억	85964	N	N	N	N
140	20230706	140329	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	550	-13	5	-2.31	47183976	85316	198.69	563	563	550	731	395	563	553.05	0.12	0	-383	581	572	564	555	547	568	551	348	168	500	400	1	1	69588847	383	-3.69	0.70	12	0.12	-149.00	781.00	794	20220913	-30.73	550	20230706	0.00	665	-17.29	20230221	550	0.00	20230706	794	-30.73	20220913	550	0.00	20230706	0.30	N	027040	500	347 억	85964	N	N	N	N
141	20230706	130327	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	551	-12	5	-2.13	41227511	74494	173.48	563	563	550	731	395	563	553.43	0.12	0	-383	581	572	564	555	547	568	551	348	168	500	400	1	1	69588847	383	-3.70	0.71	12	0.11	-149.00	781.00	794	20220913	-30.60	550	20230706	0.18	665	-17.14	20230221	550	0.18	20230706	794	-30.60	20220913	550	0.18	20230706	0.30	N	027040	500	347 억	85964	N	N	N	N
142	20230706	120328	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	554	-9	5	-1.60	22665662	40864	95.17	563	563	553	731	395	563	554.66	0.12	0	-74	581	572	564	555	547	568	551	348	168	500	400	1	1	69588847	386	-3.72	0.71	12	0.06	-149.00	781.00	794	20220913	-30.23	553	20230706	0.18	665	-16.69	20230221	553	0.18	20230706	794	-30.23	20220913	553	0.18	20230706	0.30	N	027040	500	347 억	85964	N	N	N	N
143	20230706	110331	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	555	-8	5	-1.42	19939537	35947	83.71	563	563	553	731	395	563	554.69	0.12	0	-74	581	572	564	555	547	568	551	348	168	500	400	1	1	69588847	386	-3.72	0.71	12	0.05	-149.00	781.00	794	20220913	-30.10	553	20230706	0.36	665	-16.54	20230221	553	0.36	20230706	794	-30.10	20220913	553	0.36	20230706	0.30	N	027040	500	347 억	85964	N	N	N	N
144	20230706	100327	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	557	-6	5	-1.07	8162988	14705	34.25	563	563	554	731	395	563	555.12	0.12	0	-55	581	572	564	555	547	568	551	348	168	500	400	1	1	69588847	388	-3.74	0.71	12	0.02	-149.00	781.00	794	20220913	-29.85	553	20230630	0.72	665	-16.24	20230221	553	0.72	20230630	794	-29.85	20220913	553	0.72	20230630	0.30	N	027040	500	347 억	85964	N	N	N	N
145	20230706	090327	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	563	0	3	0.00	30402	54	0.13	563	563	563	731	395	563	563.00	0.12	0	-53	581	572	564	555	547	568	551	348	168	500	400	1	1	69588847	392	-3.78	0.72	12	0.00	-149.00	781.00	794	20220913	-29.09	553	20230630	1.81	665	-15.34	20230221	553	1.81	20230630	794	-29.09	20220913	553	1.81	20230630	0.30	N	027040	500	347 억	85964	N	N	N	N
146	20230705	160327	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	563	-5	5	-0.88	24117025	42940	62.38	568	573	556	738	398	568	561.64	0.12	0	184	580	573	563	556	546	577	560	348	170	500	400	1	1	69588847	392	-3.78	0.72	12	0.06	-149.00	781.00	794	20220913	-29.09	553	20230630	1.81	665	-15.34	20230221	553	1.81	20230630	794	-29.09	20220913	553	1.81	20230630	0.30	N	027040	500	347 억	85691	N	N	N	N
147	20230705	150326	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	563	-5	5	-0.88	23870994	42503	61.75	568	573	556	738	398	568	561.63	0.12	0	185	580	573	563	556	546	577	560	348	170	500	400	1	1	69588847	392	-3.78	0.72	12	0.06	-149.00	781.00	794	20220913	-29.09	553	20230630	1.81	665	-15.34	20230221	553	1.81	20230630	794	-29.09	20220913	553	1.81	20230630	0.30	N	027040	500	347 억	85691	N	N	N	N
148	20230705	140323	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	563	-5	5	-0.88	23870431	42502	61.74	568	573	556	738	398	568	561.63	0.12	0	185	580	573	563	556	546	577	560	348	170	500	400	1	1	69588847	392	-3.78	0.72	12	0.06	-149.00	781.00	794	20220913	-29.09	553	20230630	1.81	665	-15.34	20230221	553	1.81	20230630	794	-29.09	20220913	553	1.81	20230630	0.30	N	027040	500	347 억	85691	N	N	N	N
149	20230705	130324	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	559	-9	5	-1.58	21333046	37967	55.16	568	573	556	738	398	568	561.88	0.12	0	185	580	573	563	556	546	577	560	348	170	500	400	1	1	69588847	389	-3.75	0.72	12	0.05	-149.00	781.00	794	20220913	-29.60	553	20230630	1.08	665	-15.94	20230221	553	1.08	20230630	794	-29.60	20220913	553	1.08	20230630	0.30	N	027040	500	347 억	85691	N	N	N	N
150	20230705	120323	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	558	-10	5	-1.76	18561125	32991	47.93	568	573	556	738	398	568	562.61	0.12	0	185	580	573	563	556	546	577	560	348	170	500	400	1	1	69588847	388	-3.74	0.71	12	0.05	-149.00	781.00	794	20220913	-29.72	553	20230630	0.90	665	-16.09	20230221	553	0.90	20230630	794	-29.72	20220913	553	0.90	20230630	0.30	N	027040	500	347 억	85691	N	N	N	N
151	20230705	110325	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	566	-2	5	-0.35	8382223	14793	21.49	568	573	563	738	398	568	566.63	0.12	0	-123	580	573	563	556	546	577	560	348	170	500	400	1	1	69588847	394	-3.80	0.72	12	0.02	-149.00	781.00	794	20220913	-28.72	553	20230630	2.35	665	-14.89	20230221	553	2.35	20230630	794	-28.72	20220913	553	2.35	20230630	0.30	N	027040	500	347 억	85691	N	N	N	N
152	20230705	100324	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	570	2	2	0.35	4592237	8077	11.73	568	573	567	738	398	568	568.56	0.12	0	-101	580	573	563	556	546	577	560	348	170	500	400	1	1	69588847	397	-3.83	0.73	12	0.01	-149.00	781.00	794	20220913	-28.21	553	20230630	3.07	665	-14.29	20230221	553	3.07	20230630	794	-28.21	20220913	553	3.07	20230630	0.30	N	027040	500	347 억	85691	N	N	N	N
153	20230705	090324	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	568	0	3	0.00	1205306	2122	3.08	568	573	568	738	398	568	568.00	0.12	0	-91	580	573	563	556	546	577	560	348	170	500	400	1	1	69588847	395	-3.81	0.73	12	0.00	-149.00	781.00	794	20220913	-28.46	553	20230630	2.71	665	-14.59	20230221	553	2.71	20230630	794	-28.46	20220913	553	2.71	20230630	0.30	N	027040	500	347 억	85691	N	N	N	N
154	20230704	160323	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	568	1	2	0.18	38628830	68836	136.53	567	570	553	737	397	567	561.17	0.12	0	-119	577	571	564	558	551	575	562	348	170	500	400	1	1	69588847	395	-3.81	0.73	12	0.10	-149.00	781.00	794	20220913	-28.46	553	20230704	2.71	665	-14.59	20230221	553	2.71	20230704	794	-28.46	20220913	553	2.71	20230704	0.30	N	027040	500	347 억	85810	N	N	N	N
155	20230704	150320	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	563	-4	5	-0.71	33597452	59890	118.78	567	570	553	737	397	567	560.99	0.12	0	-118	577	571	564	558	551	575	562	348	170	500	400	1	1	69588847	392	-3.78	0.72	12	0.09	-149.00	781.00	794	20220913	-29.09	553	20230704	1.81	665	-15.34	20230221	553	1.81	20230704	794	-29.09	20220913	553	1.81	20230704	0.30	N	027040	500	347 억	85810	N	N	N	N
156	20230704	140323	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N	N	565	-2	5	-0.35	33449194	59627	118.26	567	570	553	737	397	567	560.97	0.12	0	-110	577	571	564	558	551	575	562	348	170	500	400	1	1	69588847	393	-3.79	0.72	12	0.09	-149.00	781.00	794	20220913	-28.84	553	20230704	2.17	665	-15.04	20230221	553	2.17	20230704	794	-28.84	20220913	553	2.17	20230704	0.30	N	027040	500	347 억	85810	N	N	N	N
157	20230704	130319	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	560	-7	5	-1.23	20595407	36578	72.55	567	570	560	737	397	567	563.05	0.12	0	-119	577	571	564	558	551	575	562	348	170	500	400	1	1	69588847	390	-3.76	0.72	12	0.05	-149.00	781.00	794	20220913	-29.47	553	20230630	1.27	665	-15.79	20230221	553	1.27	20230630	794	-29.47	20220913	553	1.27	20230630	0.30	N	027040	500	347 억	85810	N	N	N	N
158	20230704	120322	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	564	-3	5	-0.53	14588145	25851	51.27	567	570	560	737	397	567	564.32	0.12	0	-121	577	571	564	558	551	575	562	348	170	500	400	1	1	69588847	392	-3.79	0.72	12	0.04	-149.00	781.00	794	20220913	-28.97	553	20230630	1.99	665	-15.19	20230221	553	1.99	20230630	794	-28.97	20220913	553	1.99	20230630	0.30	N	027040	500	347 억	85810	N	N	N	N
159	20230704	110318	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	564	-3	5	-0.53	14410375	25534	50.64	567	570	560	737	397	567	564.36	0.12	0	-126	577	571	564	558	551	575	562	348	170	500	400	1	1	69588847	392	-3.79	0.72	12	0.04	-149.00	781.00	794	20220913	-28.97	553	20230630	1.99	665	-15.19	20230221	553	1.99	20230630	794	-28.97	20220913	553	1.99	20230630	0.30	N	027040	500	347 억	85810	N	N	N	N
160	20230704	100318	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	566	-1	5	-0.18	10355114	18313	36.32	567	570	561	737	397	567	565.45	0.12	0	-221	577	571	564	558	551	575	562	348	170	500	400	1	1	69588847	394	-3.80	0.72	12	0.03	-149.00	781.00	794	20220913	-28.72	553	20230630	2.35	665	-14.89	20230221	553	2.35	20230630	794	-28.72	20220913	553	2.35	20230630	0.30	N	027040	500	347 억	85810	N	N	N	N
161	20230704	090318	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	567	0	3	0.00	1767906	3118	6.18	567	567	567	737	397	567	567.00	0.12	0	-221	577	571	564	558	551	575	562	348	170	500	400	1	1	69588847	395	-3.81	0.73	12	0.00	-149.00	781.00	794	20220913	-28.59	553	20230630	2.53	665	-14.74	20230221	553	2.53	20230630	794	-28.59	20220913	553	2.53	20230630	0.30	N	027040	500	347 억	85810	N	N	N	N
162	20230703	160316	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	567	3	2	0.53	28401170	50420	110.91	561	570	557	733	395	564	563.29	0.13	0	-4064	572	567	560	555	548	570	558	348	169	500	400	1	1	69588847	395	-3.81	0.73	12	0.07	-149.00	781.00	794	20220913	-28.59	553	20230630	2.53	665	-14.74	20230221	553	2.53	20230630	794	-28.59	20220913	553	2.53	20230630	0.31	N	027040	500	347 억	89874	N	N	N	N
163	20230703	150318	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	568	4	2	0.71	27970447	49661	109.24	561	570	557	733	395	564	563.23	0.13	0	-4064	572	567	560	555	548	570	558	348	169	500	400	1	1	69588847	395	-3.81	0.73	12	0.07	-149.00	781.00	794	20220913	-28.46	553	20230630	2.71	665	-14.59	20230221	553	2.71	20230630	794	-28.46	20220913	553	2.71	20230630	0.31	N	027040	500	347 억	89874	N	N	N	N
164	20230703	140317	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	563	-1	5	-0.18	21738299	38629	84.97	561	570	557	733	395	564	562.75	0.13	0	-521	572	567	560	555	548	570	558	348	169	500	400	1	1	69588847	392	-3.78	0.72	12	0.06	-149.00	781.00	794	20220913	-29.09	553	20230630	1.81	665	-15.34	20230221	553	1.81	20230630	794	-29.09	20220913	553	1.81	20230630	0.31	N	027040	500	347 억	89874	N	N	N	N
165	20230703	130316	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	562	-2	5	-0.35	21733798	38621	84.96	561	570	557	733	395	564	562.75	0.13	0	-518	572	567	560	555	548	570	558	348	169	500	400	1	1	69588847	391	-3.77	0.72	12	0.06	-149.00	781.00	794	20220913	-29.22	553	20230630	1.63	665	-15.49	20230221	553	1.63	20230630	794	-29.22	20220913	553	1.63	20230630	0.31	N	027040	500	347 억	89874	N	N	N	N
166	20230703	120316	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	563	-1	5	-0.18	13428572	23782	52.31	561	570	558	733	395	564	564.65	0.13	0	-667	572	567	560	555	548	570	558	348	169	500	400	1	1	69588847	392	-3.78	0.72	12	0.03	-149.00	781.00	794	20220913	-29.09	553	20230630	1.81	665	-15.34	20230221	553	1.81	20230630	794	-29.09	20220913	553	1.81	20230630	0.31	N	027040	500	347 억	89874	N	N	N	N
167	20230703	110317	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	563	-1	5	-0.18	8169753	14427	31.74	561	570	561	733	395	564	566.28	0.13	0	-735	572	567	560	555	548	570	558	348	169	500	400	1	1	69588847	392	-3.78	0.72	12	0.02	-149.00	781.00	794	20220913	-29.09	553	20230630	1.81	665	-15.34	20230221	553	1.81	20230630	794	-29.09	20220913	553	1.81	20230630	0.31	N	027040	500	347 억	89874	N	N	N	N
168	20230703	100312	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	569	5	2	0.89	5596788	9873	21.72	561	570	561	733	395	564	566.88	0.13	0	-735	572	567	560	555	548	570	558	348	169	500	400	1	1	69588847	396	-3.82	0.73	12	0.01	-149.00	781.00	794	20220913	-28.34	553	20230630	2.89	665	-14.44	20230221	553	2.89	20230630	794	-28.34	20220913	553	2.89	20230630	0.31	N	027040	500	347 억	89874	N	N	N	N
169	20230703	090312	57	100.00	KOSDAQ		IT부품	N	N	N	N	N	570	6	2	1.06	3824004	6736	14.82	561	570	561	733	395	564	567.70	0.13	0	-735	572	567	560	555	548	570	558	348	169	500	400	1	1	69588847	397	-3.83	0.73	12	0.01	-149.00	781.00	794	20220913	-28.21	553	20230630	3.07	665	-14.29	20230221	553	3.07	20230630	794	-28.21	20220913	553	3.07	20230630	0.31	N	027040	500	347 억	89874	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History